ISRG Historical Intraday Prices
One-Minute OHLCV Data From May 20, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1653048600 | $218.14 | $218.14 | $218.14 | $218.14 | 1,712 | $218.505164 |
| 1653053400 | $222.31 | $223.11 | $222.31 | $222.51 | 66,966 | $222.453565 |
| 1653053460 | $222.64 | $223.03 | $221.02 | $221.02 | 2,150 | $222.449635 |
| 1653053520 | $221.03 | $221.06 | $220.72 | $220.72 | 300 | $222.443622 |
| 1653053580 | $220.64 | $221.12 | $220.58 | $220.965 | 3,001 | $222.379988 |
| 1653053640 | $220.68 | $221.01 | $220.52 | $221.01 | 739 | $222.36286 |
| 1653053700 | $220.565 | $220.88 | $220.02 | $220.1422 | 1,360 | $222.327135 |
| 1653053760 | $220.145 | $220.35 | $219.50 | $219.51 | 4,604 | $222.187908 |
| 1653053820 | $219.38 | $220.02 | $219.38 | $220.02 | 1,202 | $222.152855 |
| 1653053880 | $220.05 | $220.24 | $220.03 | $220.055 | 1,331 | $222.113137 |
| 1653053940 | $220.45 | $220.805 | $220.45 | $220.805 | 500 | $222.110475 |
| 1653054000 | $220.70 | $221.16 | $220.68 | $220.91 | 1,700 | $222.085277 |
| 1653054060 | $221.02 | $221.48 | $220.95 | $221.32 | 1,946 | $222.065305 |
| 1653054120 | $221.86 | $221.92 | $221.62 | $221.67 | 815 | $222.062662 |
| 1653054180 | $221.84 | $222.47 | $221.4601 | $221.91 | 3,210 | $222.049133 |
| 1653054240 | $221.82 | $222.49 | $221.605 | $222.49 | 2,963 | $222.041576 |
| 1653054300 | $222.57 | $222.62 | $222.24 | $222.24 | 1,742 | $222.049692 |
| 1653054360 | $222.03 | $222.07 | $221.70 | $222.07 | 1,509 | $222.047373 |
| 1653054420 | $221.80 | $222.37 | $221.80 | $222.08 | 1,857 | $222.049331 |
| 1653054480 | $222.235 | $222.46 | $222.01 | $222.46 | 1,039 | $222.050933 |
| 1653054540 | $222.55 | $222.89 | $222.42 | $222.60 | 2,658 | $222.064535 |
| 1653054600 | $222.475 | $222.55 | $222.02 | $222.02 | 2,100 | $222.067877 |
| 1653054660 | $222.30 | $222.405 | $221.78 | $221.84 | 1,613 | $222.068945 |
| 1653054720 | $222.10 | $222.95 | $222.01 | $222.95 | 2,743 | $222.079546 |
| 1653054780 | $222.77 | $222.845 | $222.39 | $222.80 | 1,600 | $222.086807 |
| 1653054840 | $223.16 | $223.16 | $223.115 | $223.12 | 444 | $222.093531 |
| 1653054900 | $222.645 | $222.78 | $222.54 | $222.78 | 952 | $222.096346 |
| 1653054960 | $222.55 | $222.745 | $222.15 | $222.54 | 4,198 | $222.109919 |
| 1653055020 | $222.71 | $222.73 | $222.336 | $222.73 | 600 | $222.111828 |
| 1653055080 | $222.86 | $223.27 | $222.85 | $223.16 | 700 | $222.119861 |
| 1653055140 | $222.885 | $222.91 | $222.88 | $222.91 | 901 | $222.123979 |
| 1653055200 | $223.06 | $223.11 | $222.56 | $222.56 | 1,000 | $222.130913 |
| 1653055260 | $222.82 | $222.94 | $222.31 | $222.31 | 600 | $222.132939 |
| 1653055320 | $221.71 | $222.04 | $221.71 | $221.71 | 539 | $222.131406 |
| 1653055380 | $221.83 | $222.01 | $221.61 | $221.61 | 906 | $222.127934 |
| 1653055440 | $221.81 | $221.905 | $221.578 | $221.73 | 1,966 | $222.122829 |
| 1653055500 | $221.46 | $221.46 | $221.31 | $221.31 | 500 | $222.11903 |
| 1653055560 | $221.32 | $221.46 | $221.25 | $221.43 | 1,900 | $222.108514 |
| 1653055620 | $221.055 | $221.09 | $220.55 | $220.55 | 1,608 | $222.087445 |
| 1653055680 | $220.37 | $220.37 | $219.88 | $220.12 | 980 | $222.077607 |
| 1653055740 | $219.8379 | $219.8379 | $219.8379 | $219.8379 | 120 | $222.069583 |
| 1653055800 | $220.28 | $220.28 | $220.28 | $220.28 | 100 | $222.07253 |
| 1653055860 | $220.38 | $220.46 | $220.20 | $220.21 | 900 | $222.063126 |
| 1653055920 | $220.41 | $220.52 | $220.175 | $220.42 | 3,060 | $222.022459 |
| 1653055980 | $220.57 | $220.60 | $220.27 | $220.44 | 1,522 | $222.004755 |
| 1653056040 | $220.43 | $220.43 | $220.12 | $220.12 | 1,100 | $221.985307 |
| 1653056100 | $220.42 | $220.465 | $220.26 | $220.465 | 600 | $221.983171 |
| 1653056160 | $220.14 | $220.14 | $220.14 | $220.14 | 300 | $221.976586 |
| 1653056220 | $220.02 | $220.19 | $219.985 | $220.19 | 600 | $221.97 |
| 1653056280 | $220.15 | $220.40 | $220.15 | $220.19 | 950 | $221.956219 |
| 1653056340 | $220.16 | $220.4017 | $220.16 | $220.4017 | 313 | $221.953188 |
| 1653056400 | $220.335 | $220.38 | $220.03 | $220.18 | 2,283 | $221.926601 |
| 1653056460 | $219.90 | $219.955 | $219.6001 | $219.90 | 2,419 | $221.891208 |
| 1653056520 | $219.93 | $220.025 | $219.865 | $219.98 | 978 | $221.877794 |
| 1653056580 | $220.17 | $220.275 | $219.90 | $219.90 | 1,889 | $221.850291 |
| 1653056640 | $219.86 | $220.00 | $219.83 | $220.00 | 808 | $221.84341 |
| 1653056700 | $219.845 | $220.26 | $219.845 | $220.06 | 1,700 | $221.823603 |
| 1653056760 | $220.12 | $220.16 | $219.8945 | $220.13 | 1,000 | $221.812391 |
| 1653056820 | $220.13 | $220.27 | $220.01 | $220.27 | 900 | $221.799591 |
| 1653056880 | $220.3214 | $220.37 | $220.17 | $220.17 | 2,230 | $221.780101 |
| 1653056940 | $220.39 | $220.39 | $220.21 | $220.28 | 1,300 | $221.766219 |
| 1653057000 | $220.17 | $220.29 | $219.69 | $220.29 | 3,102 | $221.730739 |
| 1653057060 | $220.29 | $220.29 | $220.17 | $220.17 | 1,427 | $221.71518 |
| 1653057120 | $220.195 | $220.21 | $220.195 | $220.21 | 200 | $221.714825 |
| 1653057180 | $219.87 | $219.945 | $219.82 | $219.945 | 700 | $221.706323 |
| 1653057240 | $219.76 | $219.85 | $219.57 | $219.60 | 1,630 | $221.685187 |
| 1653057300 | $219.21 | $219.21 | $219.21 | $219.21 | 100 | $221.684881 |
| 1653057360 | $219.08 | $219.22 | $219.07 | $219.22 | 300 | $221.679811 |
| 1653057420 | $219.14 | $219.38 | $219.14 | $219.345 | 1,700 | $221.654001 |
| 1653057480 | $219.43 | $219.71 | $219.43 | $219.49 | 3,109 | $221.614751 |
| 1653057540 | $219.71 | $219.835 | $219.57 | $219.835 | 2,700 | $221.582278 |
| 1653057600 | $219.85 | $219.85 | $219.29 | $219.585 | 1,100 | $221.570366 |
| 1653057660 | $219.615 | $219.83 | $219.51 | $219.75 | 1,640 | $221.552948 |
| 1653057720 | $219.79 | $220.05 | $219.72 | $219.92 | 2,200 | $221.531921 |
| 1653057780 | $219.86 | $219.94 | $219.8102 | $219.8102 | 510 | $221.525775 |
| 1653057840 | $219.83 | $220.26 | $219.83 | $220.13 | 2,317 | $221.507506 |
| 1653057900 | $220.07 | $220.15 | $220.07 | $220.14 | 1,600 | $221.494474 |
| 1653057960 | $220.18 | $220.28 | $219.79 | $219.82 | 1,800 | $221.480453 |
| 1653058020 | $219.705 | $219.90 | $219.65 | $219.805 | 4,690 | $221.435973 |
| 1653058080 | $219.90 | $220.12 | $219.90 | $219.92 | 800 | $221.428099 |
| 1653058140 | $219.89 | $220.11 | $219.83 | $220.00 | 1,200 | $221.419838 |
| 1653058200 | $220.065 | $220.065 | $219.88 | $219.88 | 1,100 | $221.410839 |
| 1653058260 | $219.875 | $219.95 | $219.275 | $219.43 | 7,826 | $221.342067 |
| 1653058320 | $219.07 | $219.09 | $218.92 | $218.935 | 1,700 | $221.321843 |
| 1653058380 | $219.09 | $219.27 | $218.925 | $219.095 | 2,921 | $221.286546 |
| 1653058440 | $218.96 | $219.13 | $218.90 | $219.04 | 3,050 | $221.255047 |
| 1653058500 | $218.90 | $219.20 | $218.88 | $218.96 | 1,513 | $221.23861 |
| 1653058560 | $218.86 | $218.96 | $218.71 | $218.715 | 3,128 | $221.202028 |
| 1653058620 | $218.56 | $218.62 | $218.325 | $218.425 | 1,400 | $221.184565 |
| 1653058680 | $218.425 | $218.58 | $218.39 | $218.46 | 2,838 | $221.142771 |
| 1653058740 | $218.08 | $218.08 | $217.6901 | $217.6901 | 1,503 | $221.118786 |
| 1653058800 | $217.85 | $217.89 | $217.75 | $217.89 | 700 | $221.111564 |
| 1653058860 | $217.99 | $217.99 | $217.84 | $217.90 | 509 | $221.103079 |
| 1653058920 | $217.845 | $217.85 | $217.8425 | $217.85 | 400 | $221.097581 |
| 1653058980 | $217.905 | $218.06 | $217.905 | $217.95 | 1,105 | $221.081095 |
| 1653059040 | $217.90 | $218.04 | $217.8779 | $217.8779 | 845 | $221.069787 |
| 1653059100 | $217.925 | $217.925 | $217.74 | $217.77 | 600 | $221.059557 |
| 1653059160 | $217.6723 | $217.6723 | $217.445 | $217.57 | 3,399 | $221.006427 |
| 1653059220 | $217.62 | $217.64 | $217.19 | $217.19 | 1,200 | $220.986915 |
| 1653059280 | $217.34 | $217.34 | $217.195 | $217.195 | 1,800 | $220.956903 |
| 1653059340 | $217.152 | $217.22 | $217.01 | $217.205 | 1,550 | $220.930538 |
| 1653059400 | $217.155 | $217.3106 | $216.85 | $216.85 | 1,871 | $220.898759 |
| 1653059460 | $216.79 | $216.79 | $216.30 | $216.30 | 900 | $220.882447 |
| 1653059520 | $216.43 | $216.45 | $216.30 | $216.375 | 800 | $220.867289 |
| 1653059580 | $216.4391 | $216.53 | $216.4391 | $216.52 | 775 | $220.847989 |
| 1653059640 | $216.50 | $216.69 | $216.40 | $216.66 | 1,473 | $220.825498 |
| 1653059700 | $216.57 | $216.63 | $216.55 | $216.58 | 500 | $220.814672 |
| 1653059760 | $216.49 | $216.49 | $216.23 | $216.23 | 561 | $220.805728 |
| 1653059820 | $216.31 | $216.38 | $216.19 | $216.19 | 1,400 | $220.777486 |
| 1653059880 | $216.07 | $216.13 | $215.995 | $216.04 | 1,800 | $220.742679 |
| 1653059940 | $215.98 | $216.24 | $215.96 | $216.1706 | 2,156 | $220.697798 |
| 1653060000 | $216.05 | $216.27 | $216.01 | $216.23 | 2,235 | $220.657685 |
| 1653060060 | $216.16 | $216.17 | $215.975 | $215.975 | 700 | $220.643939 |
| 1653060120 | $216.02 | $216.20 | $216.02 | $216.20 | 600 | $220.627086 |
| 1653060180 | $216.17 | $216.24 | $216.05 | $216.125 | 600 | $220.622282 |
| 1653060240 | $216.00 | $216.13 | $215.98 | $216.13 | 1,331 | $220.597192 |
| 1653060300 | $216.41 | $216.52 | $216.20 | $216.52 | 1,100 | $220.576739 |
| 1653060360 | $216.40 | $216.62 | $216.39 | $216.62 | 1,900 | $220.545975 |
| 1653060420 | $216.68 | $216.85 | $216.63 | $216.76 | 599 | $220.532131 |
| 1653060480 | $216.65 | $216.98 | $216.62 | $216.98 | 700 | $220.5262 |
| 1653060540 | $217.00 | $217.00 | $216.835 | $216.845 | 1,350 | $220.506641 |
| 1653060600 | $216.85 | $217.10 | $216.835 | $217.10 | 2,422 | $220.472225 |
| 1653060660 | $217.065 | $217.295 | $217.065 | $217.14 | 1,250 | $220.455154 |
| 1653060720 | $216.99 | $217.09 | $216.81 | $216.815 | 1,088 | $220.44061 |
| 1653060780 | $216.66 | $216.785 | $216.66 | $216.785 | 1,090 | $220.424399 |
| 1653060840 | $216.84 | $216.99 | $216.84 | $216.975 | 800 | $220.414317 |
| 1653060900 | $216.915 | $217.07 | $216.915 | $217.07 | 900 | $220.401367 |
| 1653060960 | $216.905 | $217.04 | $216.905 | $216.945 | 400 | $220.396927 |
| 1653061020 | $217.02 | $217.06 | $216.94 | $217.06 | 500 | $220.390393 |
| 1653061080 | $217.02 | $217.02 | $216.59 | $216.59 | 800 | $220.378604 |
| 1653061140 | $216.4033 | $216.555 | $216.4033 | $216.555 | 400 | $220.367502 |
| 1653061200 | $216.81 | $217.19 | $216.78 | $217.19 | 882 | $220.360566 |
| 1653061260 | $217.28 | $217.28 | $217.045 | $217.045 | 600 | $220.352986 |
| 1653061320 | $217.1143 | $217.1143 | $217.1143 | $217.1143 | 151 | $220.349695 |
| 1653061380 | $216.9939 | $217.21 | $216.9939 | $217.14 | 1,080 | $220.338791 |
| 1653061440 | $217.00 | $217.10 | $216.975 | $216.975 | 400 | $220.329125 |
| 1653061500 | $217.00 | $217.00 | $216.75 | $216.75 | 400 | $220.328579 |
| 1653061560 | $216.66 | $216.86 | $216.66 | $216.69 | 500 | $220.321691 |
| 1653061620 | $216.585 | $216.84 | $216.47 | $216.755 | 1,307 | $220.303928 |
| 1653061680 | $216.66 | $217.01 | $216.66 | $216.8577 | 1,100 | $220.287776 |
| 1653061740 | $216.73 | $216.78 | $216.665 | $216.78 | 500 | $220.281941 |
| 1653061800 | $216.63 | $216.63 | $216.575 | $216.575 | 250 | $220.279421 |
| 1653061860 | $216.61 | $216.71 | $216.61 | $216.71 | 400 | $220.273296 |
| 1653061920 | $216.67 | $216.87 | $216.62 | $216.81 | 1,200 | $220.257816 |
| 1653061980 | $216.75 | $216.81 | $216.375 | $216.375 | 800 | $220.246403 |
| 1653062040 | $216.2286 | $216.40 | $216.2286 | $216.31 | 450 | $220.240847 |
| 1653062100 | $216.20 | $216.33 | $216.10 | $216.33 | 1,201 | $220.222604 |
| 1653062160 | $216.33 | $216.65 | $216.33 | $216.50 | 1,110 | $220.20731 |
| 1653062220 | $216.48 | $216.49 | $216.20 | $216.23 | 1,357 | $220.188213 |
| 1653062280 | $216.2019 | $216.37 | $216.2019 | $216.315 | 1,220 | $220.170096 |
| 1653062340 | $216.18 | $216.49 | $216.18 | $216.23 | 468 | $220.164321 |
| 1653062400 | $216.53 | $216.56 | $216.395 | $216.56 | 939 | $220.151706 |
| 1653062460 | $216.50 | $216.51 | $216.30 | $216.36 | 800 | $220.140446 |
| 1653062520 | $216.25 | $216.42 | $216.1614 | $216.255 | 907 | $220.127568 |
| 1653062580 | $216.47 | $216.68 | $216.47 | $216.68 | 500 | $220.12039 |
| 1653062640 | $216.4603 | $216.49 | $216.354 | $216.391 | 765 | $220.110767 |
| 1653062700 | $216.67 | $216.67 | $216.67 | $216.67 | 200 | $220.106458 |
| 1653062820 | $216.77 | $216.8116 | $216.50 | $216.50 | 1,100 | $220.095426 |
| 1653062880 | $216.25 | $216.32 | $215.885 | $215.885 | 1,406 | $220.076054 |
| 1653062940 | $215.69 | $215.69 | $215.4267 | $215.4267 | 1,446 | $220.047791 |
| 1653063000 | $215.17 | $215.36 | $214.52 | $214.52 | 2,253 | $220.013011 |
| 1653063060 | $214.74 | $214.745 | $214.58 | $214.745 | 700 | $219.999673 |
| 1653063120 | $214.585 | $214.71 | $214.585 | $214.71 | 300 | $219.991285 |
| 1653063180 | $214.91 | $215.22 | $214.91 | $215.1625 | 1,870 | $219.959918 |
| 1653063240 | $215.28 | $215.28 | $215.0681 | $215.0681 | 280 | $219.957487 |
| 1653063300 | $215.395 | $215.395 | $215.395 | $215.395 | 100 | $219.956155 |
| 1653063360 | $215.46 | $215.46 | $215.24 | $215.37 | 500 | $219.948266 |
| 1653063420 | $215.32 | $215.32 | $215.02 | $215.02 | 700 | $219.935508 |
| 1653063480 | $215.02 | $215.215 | $215.02 | $215.215 | 992 | $219.920748 |
| 1653063540 | $215.00 | $215.30 | $215.00 | $215.13 | 1,195 | $219.899942 |
| 1653063600 | $215.23 | $215.44 | $215.23 | $215.30 | 700 | $219.889992 |
| 1653063660 | $215.50 | $215.50 | $215.37 | $215.37 | 200 | $219.886735 |
| 1653063720 | $215.46 | $215.60 | $215.36 | $215.525 | 1,300 | $219.867938 |
| 1653063780 | $215.76 | $215.76 | $215.55 | $215.55 | 900 | $219.855044 |
| 1653063840 | $215.75 | $215.96 | $215.75 | $215.96 | 837 | $219.842948 |
| 1653063900 | $215.895 | $215.895 | $215.72 | $215.72 | 311 | $219.83932 |
| 1653063960 | $215.5581 | $215.5581 | $215.20 | $215.20 | 654 | $219.829063 |
| 1653064020 | $215.41 | $215.41 | $215.37 | $215.39 | 812 | $219.817629 |
| 1653064080 | $215.52 | $215.52 | $215.20 | $215.20 | 754 | $219.805927 |
| 1653064140 | $215.18 | $215.255 | $215.06 | $215.205 | 1,455 | $219.78403 |
| 1653064200 | $215.21 | $215.243 | $214.98 | $215.175 | 1,805 | $219.756215 |
| 1653064260 | $215.20 | $215.64 | $215.20 | $215.55 | 3,017 | $219.71432 |
| 1653064320 | $215.315 | $215.50 | $215.315 | $215.50 | 300 | $219.710082 |
| 1653064380 | $215.41 | $215.41 | $215.26 | $215.34 | 400 | $219.704317 |
| 1653064440 | $215.44 | $215.44 | $215.29 | $215.29 | 200 | $219.697966 |
| 1653064500 | $215.10 | $215.10 | $214.80 | $215.0127 | 1,250 | $219.68221 |
| 1653064560 | $215.065 | $215.065 | $214.85 | $214.85 | 400 | $219.673639 |
| 1653064620 | $214.71 | $215.03 | $214.71 | $214.95 | 1,968 | $219.643465 |
| 1653064680 | $214.85 | $214.85 | $214.85 | $214.85 | 100 | $219.643096 |
| 1653064740 | $214.86 | $214.89 | $214.75 | $214.75 | 1,250 | $219.624377 |
| 1653064800 | $214.55 | $214.55 | $214.55 | $214.55 | 100 | $219.616282 |
| 1653064860 | $214.465 | $214.67 | $214.4208 | $214.655 | 900 | $219.60762 |
| 1653064920 | $214.62 | $214.625 | $214.42 | $214.44 | 1,317 | $219.58677 |
| 1653064980 | $214.56 | $214.855 | $214.56 | $214.72 | 1,386 | $219.565211 |
| 1653065040 | $214.54 | $214.54 | $214.46 | $214.46 | 697 | $219.553695 |
| 1653065100 | $214.285 | $214.285 | $214.15 | $214.23 | 500 | $219.545148 |
| 1653065160 | $214.23 | $214.27 | $214.07 | $214.13 | 1,200 | $219.524602 |
| 1653065220 | $214.13 | $214.39 | $214.07 | $214.39 | 611 | $219.510563 |
| 1653065280 | $214.59 | $214.61 | $214.43 | $214.54 | 550 | $219.505513 |
| 1653065340 | $214.42 | $214.85 | $214.42 | $214.85 | 800 | $219.492354 |
| 1653065400 | $214.98 | $214.98 | $214.67 | $214.67 | 2,173 | $219.462016 |
| 1653065460 | $214.60 | $214.675 | $214.57 | $214.57 | 2,864 | $219.416853 |
| 1653065520 | $214.72 | $215.03 | $214.72 | $215.03 | 900 | $219.406853 |
| 1653065580 | $214.875 | $214.875 | $214.43 | $214.43 | 1,769 | $219.378971 |
| 1653065640 | $214.58 | $214.61 | $214.44 | $214.47 | 1,278 | $219.36218 |
| 1653065700 | $214.70 | $215.05 | $214.51 | $214.76 | 3,800 | $219.30835 |
| 1653065760 | $214.67 | $215.00 | $214.5634 | $214.73 | 8,461 | $219.192391 |
| 1653065820 | $214.51 | $214.62 | $214.51 | $214.62 | 500 | $219.184929 |
| 1653065880 | $214.30 | $214.37 | $214.15 | $214.17 | 600 | $219.175718 |
| 1653065940 | $214.35 | $214.4306 | $214.23 | $214.4306 | 1,328 | $219.15661 |
| 1653066000 | $214.45 | $214.45 | $214.255 | $214.265 | 4,561 | $219.093773 |
| 1653066060 | $214.265 | $214.335 | $213.95 | $213.985 | 1,500 | $219.072761 |
| 1653066120 | $213.95 | $214.065 | $213.78 | $213.82 | 891 | $219.059443 |
| 1653066180 | $213.77 | $214.33 | $213.72 | $214.30 | 1,863 | $219.033272 |
| 1653066240 | $214.31 | $214.31 | $214.025 | $214.14 | 1,337 | $219.014685 |
| 1653066300 | $214.11 | $214.18 | $213.92 | $214.135 | 28,900 | $218.642955 |
| 1653066360 | $214.20 | $214.355 | $214.15 | $214.26 | 800 | $218.633579 |
| 1653066420 | $214.03 | $214.12 | $213.84 | $213.84 | 700 | $218.623628 |
| 1653066480 | $213.82 | $213.82 | $213.73 | $213.73 | 300 | $218.616927 |
| 1653066540 | $213.76 | $213.76 | $213.74 | $213.74 | 400 | $218.616214 |
| 1653066600 | $213.775 | $213.775 | $213.58 | $213.58 | 443 | $218.610533 |
| 1653066660 | $213.665 | $213.665 | $213.45 | $213.475 | 700 | $218.601345 |
| 1653066720 | $213.495 | $213.495 | $213.30 | $213.30 | 500 | $218.594556 |
| 1653066780 | $213.50 | $213.545 | $213.415 | $213.44 | 1,200 | $218.578004 |
| 1653066840 | $213.41 | $213.54 | $213.375 | $213.455 | 700 | $218.5672 |
| 1653066900 | $213.67 | $213.685 | $213.49 | $213.5271 | 1,300 | $218.552629 |
| 1653066960 | $213.56 | $213.56 | $213.39 | $213.45 | 500 | $218.546122 |
| 1653067020 | $213.545 | $213.73 | $213.545 | $213.71 | 1,000 | $218.533348 |
| 1653067080 | $213.6499 | $213.6499 | $213.55 | $213.56 | 500 | $218.525867 |
| 1653067140 | $213.63 | $213.68 | $213.52 | $213.57 | 1,150 | $218.512839 |
| 1653067200 | $213.6868 | $213.80 | $213.485 | $213.68 | 820 | $218.502729 |
| 1653067260 | $213.61 | $213.66 | $213.33 | $213.66 | 1,461 | $218.48428 |
| 1653067320 | $213.665 | $213.82 | $213.48 | $213.63 | 806 | $218.47404 |
| 1653067380 | $213.63 | $213.63 | $213.23 | $213.39 | 1,256 | $218.45823 |
| 1653067440 | $213.26 | $213.46 | $213.26 | $213.46 | 300 | $218.451413 |
| 1653067500 | $213.38 | $213.38 | $213.10 | $213.30 | 944 | $218.442021 |
| 1653067560 | $213.21 | $213.29 | $212.96 | $212.96 | 700 | $218.432508 |
| 1653067620 | $213.20 | $213.32 | $213.03 | $213.03 | 800 | $218.420156 |
| 1653067680 | $213.01 | $213.10 | $212.95 | $213.09 | 1,200 | $218.406062 |
| 1653067740 | $212.975 | $213.00 | $212.905 | $212.99 | 529 | $218.398874 |
| 1653067800 | $212.91 | $213.3315 | $212.91 | $213.3315 | 5,749 | $218.326375 |
| 1653067860 | $213.23 | $213.585 | $213.23 | $213.485 | 1,620 | $218.306292 |
| 1653067920 | $213.525 | $213.745 | $213.525 | $213.54 | 585 | $218.300011 |
| 1653067980 | $213.51 | $214.16 | $213.51 | $214.16 | 1,471 | $218.283206 |
| 1653068040 | $214.26 | $214.59 | $214.03 | $214.30 | 1,600 | $218.268966 |
| 1653068100 | $214.425 | $214.425 | $214.12 | $214.285 | 538 | $218.26292 |
| 1653068160 | $214.42 | $214.57 | $214.27 | $214.34 | 1,100 | $218.253561 |
| 1653068220 | $214.345 | $214.65 | $214.345 | $214.51 | 1,800 | $218.235241 |
| 1653068280 | $214.52 | $214.80 | $214.51 | $214.51 | 1,223 | $218.226554 |
| 1653068340 | $214.22 | $214.22 | $214.13 | $214.13 | 300 | $218.223613 |
| 1653068400 | $213.87 | $214.07 | $213.86 | $214.07 | 1,180 | $218.210828 |
| 1653068460 | $213.76 | $214.18 | $213.76 | $214.10 | 1,314 | $218.198503 |
| 1653068520 | $214.02 | $214.18 | $214.02 | $214.155 | 500 | $218.193438 |
| 1653068580 | $214.16 | $214.16 | $213.87 | $214.0033 | 2,116 | $218.171822 |
| 1653068640 | $214.30 | $214.36 | $214.06 | $214.06 | 900 | $218.164113 |
| 1653068700 | $213.83 | $214.09 | $213.75 | $214.09 | 1,700 | $218.146251 |
| 1653068760 | $214.21 | $214.389 | $214.20 | $214.37 | 900 | $218.137905 |
| 1653068820 | $214.14 | $214.16 | $214.01 | $214.16 | 893 | $218.127995 |
| 1653068880 | $214.105 | $214.105 | $213.92 | $213.95 | 900 | $218.120194 |
| 1653068940 | $213.80 | $214.03 | $213.75 | $214.00 | 840 | $218.112386 |
| 1653069000 | $213.9664 | $213.9664 | $213.85 | $213.85 | 1,100 | $218.101449 |
| 1653069060 | $213.84 | $213.85 | $213.57 | $213.795 | 2,118 | $218.079925 |
| 1653069120 | $213.795 | $213.99 | $213.71 | $213.97 | 800 | $218.071888 |
| 1653069180 | $213.965 | $214.40 | $213.965 | $214.40 | 1,364 | $218.058522 |
| 1653069240 | $214.70 | $214.78 | $214.54 | $214.755 | 4,126 | $218.027287 |
| 1653069300 | $214.86 | $214.86 | $214.58 | $214.58 | 300 | $218.026128 |
| 1653069360 | $214.83 | $214.90 | $214.75 | $214.81 | 1,800 | $218.0131 |
| 1653069420 | $214.9474 | $214.9474 | $214.51 | $214.585 | 1,332 | $218.003197 |
| 1653069480 | $214.87 | $214.9906 | $214.625 | $214.9906 | 730 | $217.998247 |
| 1653069540 | $214.98 | $214.98 | $214.6613 | $214.84 | 3,477 | $217.972777 |
| 1653069600 | $214.96 | $215.00 | $214.72 | $214.885 | 1,425 | $217.963362 |
| 1653069660 | $214.845 | $215.00 | $214.755 | $214.835 | 3,371 | $217.940252 |
| 1653069720 | $214.95 | $214.99 | $214.68 | $214.71 | 1,113 | $217.932678 |
| 1653069780 | $214.995 | $214.995 | $214.64 | $214.675 | 1,200 | $217.92384 |
| 1653069840 | $214.75 | $214.85 | $214.44 | $214.615 | 5,380 | $217.885635 |
| 1653069900 | $214.76 | $214.76 | $214.355 | $214.52 | 2,832 | $217.862582 |
| 1653069960 | $214.52 | $214.52 | $214.15 | $214.28 | 500 | $217.861317 |
| 1653070020 | $214.01 | $214.12 | $214.00 | $214.12 | 902 | $217.854275 |
| 1653070080 | $214.05 | $214.08 | $213.895 | $214.08 | 400 | $217.850913 |
| 1653070140 | $214.26 | $214.26 | $214.12 | $214.12 | 300 | $217.847673 |
| 1653070200 | $214.30 | $214.62 | $214.30 | $214.455 | 900 | $217.841269 |
| 1653070260 | $214.3666 | $214.3666 | $214.3666 | $214.3666 | 121 | $217.839617 |
| 1653070320 | $214.36 | $214.58 | $214.31 | $214.44 | 500 | $217.837343 |
| 1653070380 | $214.43 | $214.455 | $214.35 | $214.35 | 500 | $217.830608 |
| 1653070440 | $214.34 | $214.52 | $214.34 | $214.425 | 600 | $217.829353 |
| 1653070500 | $214.40 | $214.60 | $214.40 | $214.505 | 974 | $217.822367 |
| 1653070560 | $214.35 | $214.435 | $214.07 | $214.07 | 658 | $217.816979 |
| 1653070620 | $214.00 | $214.03 | $213.86 | $213.88 | 4,000 | $217.784637 |
| 1653070680 | $214.00 | $214.31 | $213.925 | $214.31 | 1,200 | $217.775234 |
| 1653070740 | $214.145 | $214.145 | $214.145 | $214.145 | 200 | $217.773267 |
| 1653070800 | $214.17 | $214.18 | $213.99 | $213.99 | 1,114 | $217.764769 |
| 1653070860 | $213.92 | $213.92 | $213.78 | $213.84 | 500 | $217.760478 |
| 1653070920 | $213.81 | $213.82 | $213.81 | $213.82 | 291 | $217.755396 |
| 1653071040 | $213.84 | $214.03 | $213.65 | $213.73 | 1,544 | $217.744984 |
| 1653071100 | $213.81 | $213.81 | $213.735 | $213.735 | 500 | $217.737885 |
| 1653071160 | $213.60 | $213.74 | $213.60 | $213.74 | 300 | $217.738423 |
| 1653071220 | $213.70 | $213.85 | $213.70 | $213.74 | 742 | $217.732038 |
| 1653071280 | $213.59 | $213.66 | $213.57 | $213.66 | 700 | $217.725035 |
| 1653071340 | $213.77 | $213.875 | $213.77 | $213.81 | 600 | $217.719611 |
| 1653071400 | $213.91 | $213.985 | $213.845 | $213.845 | 600 | $217.716607 |
| 1653071460 | $213.75 | $213.75 | $213.2341 | $213.2341 | 1,571 | $217.703319 |
| 1653071520 | $213.4051 | $213.56 | $213.32 | $213.54 | 1,904 | $217.685701 |
| 1653071580 | $213.49 | $213.66 | $213.29 | $213.56 | 2,001 | $217.667737 |
| 1653071640 | $213.70 | $213.70 | $213.55 | $213.55 | 500 | $217.661139 |
| 1653071700 | $213.6681 | $213.91 | $213.6681 | $213.91 | 449 | $217.659885 |
| 1653071760 | $213.695 | $213.92 | $213.695 | $213.89 | 616 | $217.655801 |
| 1653071820 | $213.795 | $213.84 | $213.75 | $213.75 | 527 | $217.650659 |
| 1653071880 | $213.98 | $213.99 | $213.905 | $213.965 | 813 | $217.645302 |
| 1653071940 | $213.84 | $213.92 | $213.79 | $213.795 | 800 | $217.639227 |
| 1653072000 | $213.85 | $213.97 | $213.795 | $213.94 | 800 | $217.632852 |
| 1653072060 | $213.91 | $214.08 | $213.6032 | $213.90 | 1,500 | $217.61907 |
| 1653072120 | $214.095 | $214.095 | $214.095 | $214.095 | 100 | $217.619384 |
| 1653072180 | $214.155 | $214.39 | $214.155 | $214.36 | 1,222 | $217.612631 |
| 1653072240 | $214.245 | $214.57 | $214.245 | $214.57 | 840 | $217.606188 |
| 1653072300 | $214.28 | $214.28 | $214.28 | $214.28 | 100 | $217.605427 |
| 1653072420 | $214.32 | $214.40 | $214.21 | $214.21 | 371 | $217.603042 |
| 1653072480 | $214.22 | $214.60 | $214.19 | $214.56 | 1,544 | $217.594233 |
| 1653072540 | $214.60 | $214.61 | $214.43 | $214.5817 | 1,682 | $217.583381 |
| 1653072600 | $214.55 | $214.70 | $214.34 | $214.70 | 1,502 | $217.574455 |
| 1653072660 | $214.73 | $214.895 | $214.73 | $214.78 | 500 | $217.571537 |
| 1653072720 | $214.82 | $215.175 | $214.82 | $215.175 | 1,400 | $217.564911 |
| 1653072780 | $215.195 | $215.28 | $215.14 | $215.27 | 600 | $217.561958 |
| 1653072840 | $215.33 | $215.42 | $215.16 | $215.16 | 952 | $217.557527 |
| 1653072900 | $215.33 | $215.34 | $215.11 | $215.11 | 807 | $217.553574 |
| 1653072960 | $215.00 | $215.0449 | $214.705 | $214.705 | 620 | $217.55043 |
| 1653073020 | $214.865 | $214.87 | $214.67 | $214.67 | 300 | $217.547487 |
| 1653073080 | $214.81 | $214.875 | $214.725 | $214.73 | 733 | $217.54445 |
| 1653073140 | $214.71 | $214.88 | $214.50 | $214.50 | 1,211 | $217.53808 |
| 1653073200 | $214.60 | $214.94 | $214.595 | $214.94 | 950 | $217.532629 |
| 1653073260 | $215.02 | $215.03 | $214.825 | $214.825 | 1,594 | $217.525043 |
| 1653073320 | $214.74 | $214.74 | $214.51 | $214.51 | 800 | $217.51963 |
| 1653073440 | $214.15 | $214.2032 | $214.08 | $214.145 | 1,003 | $217.512186 |
| 1653073500 | $214.26 | $214.26 | $214.26 | $214.26 | 200 | $217.511331 |
| 1653073560 | $214.24 | $214.42 | $214.09 | $214.225 | 1,183 | $217.504965 |
| 1653073620 | $214.14 | $214.14 | $213.99 | $214.05 | 1,720 | $217.493415 |
| 1653073680 | $213.86 | $213.96 | $213.86 | $213.935 | 939 | $217.485894 |
| 1653073740 | $214.1299 | $214.13 | $213.92 | $214.13 | 2,697 | $217.468695 |
| 1653073800 | $214.06 | $214.13 | $214.00 | $214.13 | 2,414 | $217.452303 |
| 1653073860 | $214.14 | $214.41 | $214.05 | $214.13 | 3,141 | $217.433249 |
| 1653073920 | $214.14 | $214.25 | $214.02 | $214.185 | 517 | $217.429075 |
| 1653073980 | $214.12 | $214.26 | $214.12 | $214.26 | 400 | $217.427395 |
| 1653074040 | $214.33 | $214.33 | $214.22 | $214.22 | 800 | $217.422954 |
| 1653074100 | $214.0901 | $214.59 | $214.0901 | $214.355 | 1,890 | $217.412048 |
| 1653074160 | $214.35 | $214.485 | $214.31 | $214.39 | 930 | $217.406181 |
| 1653074220 | $214.36 | $214.39 | $214.275 | $214.33 | 800 | $217.401251 |
| 1653074280 | $214.27 | $214.54 | $214.27 | $214.54 | 3,764 | $217.380937 |
| 1653074340 | $214.56 | $214.81 | $214.49 | $214.60 | 1,558 | $217.370612 |
| 1653074400 | $214.78 | $214.80 | $214.71 | $214.71 | 1,000 | $217.367611 |
| 1653074460 | $214.88 | $215.07 | $214.7801 | $215.07 | 1,907 | $217.359255 |
| 1653074520 | $215.03 | $215.19 | $214.93 | $214.93 | 2,062 | $217.350656 |
| 1653074580 | $215.01 | $215.0158 | $214.64 | $214.64 | 1,000 | $217.34595 |
| 1653074640 | $214.48 | $214.73 | $214.44 | $214.73 | 1,173 | $217.339688 |
| 1653074700 | $214.84 | $215.10 | $214.71 | $215.10 | 4,258 | $217.31879 |
| 1653074760 | $215.1902 | $215.295 | $215.04 | $215.295 | 1,300 | $217.314669 |
| 1653074820 | $215.29 | $215.51 | $215.1785 | $215.51 | 1,303 | $217.309745 |
| 1653074880 | $215.485 | $215.58 | $215.37 | $215.545 | 1,367 | $217.305259 |
| 1653074940 | $215.55 | $215.88 | $215.50 | $215.795 | 1,665 | $217.300385 |
| 1653075000 | $215.89 | $215.99 | $215.555 | $215.555 | 1,782 | $217.295023 |
| 1653075060 | $215.75 | $215.7699 | $215.47 | $215.47 | 1,179 | $217.292022 |
| 1653075120 | $215.66 | $215.87 | $215.595 | $215.8275 | 3,087 | $217.283082 |
| 1653075180 | $215.87 | $216.21 | $215.82 | $216.21 | 2,818 | $217.275953 |
| 1653075240 | $216.33 | $216.64 | $216.33 | $216.64 | 853 | $217.274884 |
| 1653075300 | $216.54 | $217.09 | $216.38 | $217.09 | 1,980 | $217.27267 |
| 1653075360 | $217.0411 | $217.44 | $217.04 | $217.345 | 2,640 | $217.272381 |
| 1653075420 | $217.36 | $217.89 | $217.36 | $217.75 | 3,528 | $217.274812 |
| 1653075480 | $217.47 | $217.54 | $217.045 | $217.29 | 2,340 | $217.275098 |
| 1653075540 | $216.97 | $217.425 | $216.81 | $217.425 | 3,058 | $217.274215 |
| 1653075600 | $217.365 | $217.84 | $217.28 | $217.84 | 3,892 | $217.276416 |
| 1653075660 | $217.79 | $218.00 | $217.71 | $217.965 | 1,949 | $217.278414 |
| 1653075720 | $218.11 | $218.52 | $218.105 | $218.50 | 22,878 | $217.323867 |
| 1653075780 | $218.595 | $218.73 | $217.95 | $218.215 | 2,670 | $217.328757 |
| 1653075840 | $218.14 | $218.16 | $217.86 | $217.895 | 1,010 | $217.330035 |
| 1653075900 | $217.99 | $218.05 | $217.61 | $217.79 | 1,804 | $217.331513 |
| 1653075960 | $217.895 | $217.895 | $217.39 | $217.5361 | 2,210 | $217.332509 |
| 1653076020 | $217.57 | $217.905 | $217.48 | $217.78 | 1,778 | $217.333894 |
| 1653076080 | $217.91 | $218.40 | $217.91 | $218.16 | 2,592 | $217.337336 |
| 1653076140 | $218.185 | $218.23 | $217.85 | $217.99 | 7,283 | $217.345336 |
| 1653076200 | $218.195 | $218.85 | $218.195 | $218.79 | 5,687 | $217.357897 |
| 1653076260 | $218.84 | $218.875 | $218.13 | $218.51 | 5,850 | $217.368217 |
| 1653076320 | $218.60 | $218.61 | $218.22 | $218.35 | 7,923 | $217.380727 |
| 1653076380 | $218.38 | $218.50 | $218.07 | $218.415 | 10,374 | $217.396084 |
| 1653076440 | $218.35 | $218.81 | $218.175 | $218.62 | 18,325 | $217.449985 |
| 1653076500 | $218.82 | $218.855 | $218.49 | $218.855 | 22,399 | $217.490747 |
| 1653076560 | $218.86 | $218.96 | $218.53 | $218.72 | 30,036 | $217.542226 |
| 1653076620 | $218.73 | $219.30 | $218.7084 | $219.23 | 10,853 | $217.564233 |
| 1653076680 | $219.12 | $219.47 | $218.69 | $219.41 | 32,140 | $217.629219 |
| 1653076740 | $219.41 | $219.79 | $218.87 | $218.94 | 76,177 | $217.77226 |
| 1653076800 | $219.07 | $219.07 | $219.07 | $219.07 | 268,340 | $218.081531 |
| 1653076860 | $219.07 | $219.07 | $219.07 | $219.07 | 22,772 | $218.094574 |
| 1653076920 | $219.07 | $219.07 | $219.07 | $219.07 | 31,808 | $218.116361 |
| 1653077220 | $219.07 | $219.07 | $219.07 | $219.07 | 12,247 | $218.122944 |
| 1653078780 | $219.07 | $219.07 | $219.07 | $219.07 | 8,297 | $218.086114 |
| 1653081600 | $219.07 | $219.07 | $219.07 | $219.07 | 382 | $218.081741 |