MSFT Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195140 | $227.00 | $227.00 | $227.00 | $227.00 | 290 | $226.943644 |
| 1615195200 | $227.00 | $227.02 | $227.00 | $227.00 | 1,066 | $226.988858 |
| 1615195260 | $226.97 | $226.97 | $226.97 | $226.97 | 100 | $226.963827 |
| 1615195320 | $226.78 | $226.79 | $226.78 | $226.79 | 414 | $226.92223 |
| 1615195380 | $226.75 | $226.75 | $226.66 | $226.75 | 1,718 | $226.854626 |
| 1615195440 | $226.75 | $226.75 | $226.75 | $226.75 | 428 | $226.837138 |
| 1615196460 | $226.60 | $226.60 | $226.60 | $226.60 | 376 | $226.788539 |
| 1615196640 | $227.28 | $227.53 | $227.28 | $227.50 | 1,358 | $226.906715 |
| 1615196700 | $227.41 | $227.41 | $227.41 | $227.41 | 100 | $226.914994 |
| 1615196820 | $227.31 | $227.31 | $227.00 | $227.00 | 1,334 | $226.935009 |
| 1615197240 | $226.43 | $226.43 | $226.43 | $226.43 | 100 | $226.924627 |
| 1615197480 | $226.67 | $226.67 | $226.67 | $226.67 | 151 | $226.919526 |
| 1615197540 | $226.68 | $226.68 | $226.60 | $226.60 | 1,020 | $226.89343 |
| 1615197660 | $226.60 | $226.60 | $226.57 | $226.60 | 2,672 | $226.839423 |
| 1615197840 | $226.50 | $226.60 | $226.31 | $226.60 | 1,990 | $226.783276 |
| 1615197960 | $226.93 | $227.00 | $226.93 | $227.00 | 842 | $226.792433 |
| 1615198080 | $227.00 | $227.00 | $227.00 | $227.00 | 645 | $226.800135 |
| 1615198200 | $226.99 | $226.99 | $226.99 | $226.99 | 352 | $226.803828 |
| 1615198260 | $226.57 | $226.57 | $226.50 | $226.50 | 1,644 | $226.782494 |
| 1615198500 | $226.50 | $226.50 | $226.40 | $226.42 | 1,248 | $226.758978 |
| 1615198740 | $226.40 | $226.40 | $226.40 | $226.40 | 442 | $226.743522 |
| 1615198800 | $226.42 | $226.42 | $226.35 | $226.35 | 2,940 | $226.698888 |
| 1615198980 | $226.34 | $226.35 | $226.34 | $226.35 | 664 | $226.685094 |
| 1615199040 | $226.30 | $226.30 | $226.30 | $226.30 | 905 | $226.672393 |
| 1615199160 | $226.30 | $226.30 | $226.30 | $226.30 | 100 | $226.670152 |
| 1615199460 | $226.49 | $226.50 | $226.49 | $226.50 | 200 | $226.667408 |
| 1615199580 | $226.50 | $226.66 | $226.50 | $226.66 | 1,842 | $226.65878 |
| 1615199760 | $226.96 | $226.99 | $226.96 | $226.99 | 243 | $226.665552 |
| 1615199820 | $227.19 | $227.20 | $227.19 | $227.20 | 1,191 | $226.683782 |
| 1615199880 | $227.01 | $227.01 | $227.01 | $227.01 | 124 | $226.684828 |
| 1615200060 | $227.01 | $227.01 | $227.01 | $227.01 | 700 | $226.692049 |
| 1615200120 | $226.99 | $226.99 | $226.99 | $226.99 | 249 | $226.693949 |
| 1615200240 | $227.06 | $227.06 | $227.06 | $227.06 | 100 | $226.696985 |
| 1615200480 | $227.05 | $227.05 | $227.05 | $227.05 | 1,000 | $226.709882 |
| 1615200540 | $227.06 | $227.06 | $227.05 | $227.05 | 916 | $226.718791 |
| 1615200840 | $227.15 | $227.15 | $227.05 | $227.05 | 498 | $226.723854 |
| 1615200960 | $227.19 | $227.19 | $227.19 | $227.19 | 200 | $226.727378 |
| 1615201920 | $227.23 | $227.23 | $227.20 | $227.20 | 470 | $226.74685 |
| 1615202040 | $227.20 | $227.20 | $227.20 | $227.20 | 451 | $226.752646 |
| 1615202100 | $227.20 | $227.20 | $227.20 | $227.20 | 1,000 | $226.765732 |
| 1615202520 | $226.94 | $226.94 | $226.94 | $226.94 | 108 | $226.769357 |
| 1615202820 | $226.91 | $226.91 | $226.89 | $226.89 | 354 | $226.7715 |
| 1615202880 | $226.72 | $226.72 | $226.72 | $226.72 | 156 | $226.771664 |
| 1615202940 | $226.72 | $226.72 | $226.72 | $226.72 | 479 | $226.771323 |
| 1615203360 | $227.48 | $227.48 | $227.48 | $227.48 | 109 | $226.780138 |
| 1615203660 | $227.48 | $227.48 | $227.48 | $227.48 | 105 | $226.786584 |
| 1615203900 | $227.21 | $227.48 | $227.21 | $227.48 | 482 | $226.797257 |
| 1615203960 | $227.48 | $227.50 | $227.48 | $227.50 | 218 | $226.807242 |
| 1615204020 | $227.50 | $228.00 | $227.50 | $228.00 | 2,209 | $226.862363 |
| 1615204080 | $227.00 | $227.00 | $227.00 | $227.00 | 150 | $226.865271 |
| 1615204380 | $227.85 | $228.62 | $227.80 | $228.62 | 6,513 | $227.05393 |
| 1615204440 | $229.14 | $229.70 | $228.81 | $229.50 | 3,556 | $227.213009 |
| 1615204500 | $229.50 | $229.50 | $229.50 | $229.50 | 759 | $227.256778 |
| 1615204560 | $229.30 | $229.30 | $229.21 | $229.25 | 1,087 | $227.30021 |
| 1615204620 | $229.26 | $229.47 | $229.20 | $229.47 | 1,155 | $227.350753 |
| 1615204680 | $229.50 | $229.72 | $229.50 | $229.59 | 1,240 | $227.410885 |
| 1615204740 | $229.25 | $229.25 | $229.21 | $229.21 | 762 | $227.439827 |
| 1615204800 | $229.21 | $229.52 | $228.56 | $228.70 | 4,989 | $227.635525 |
| 1615204860 | $228.56 | $228.57 | $228.56 | $228.56 | 1,227 | $227.659744 |
| 1615204920 | $229.09 | $229.50 | $229.09 | $229.23 | 2,667 | $227.723065 |
| 1615204980 | $229.23 | $229.23 | $229.11 | $229.11 | 2,650 | $227.767948 |
| 1615205040 | $229.11 | $229.23 | $229.11 | $229.13 | 2,198 | $227.80677 |
| 1615205100 | $229.23 | $229.25 | $229.23 | $229.25 | 3,296 | $227.854365 |
| 1615205160 | $229.10 | $229.23 | $229.10 | $229.23 | 300 | $227.860093 |
| 1615205220 | $229.23 | $229.23 | $229.12 | $229.19 | 1,931 | $227.887836 |
| 1615205280 | $229.20 | $229.20 | $229.20 | $229.20 | 100 | $227.890067 |
| 1615205340 | $229.22 | $229.25 | $229.14 | $229.14 | 3,603 | $227.938415 |
| 1615205400 | $229.20 | $229.44 | $229.19 | $229.23 | 2,630 | $227.988412 |
| 1615205460 | $229.23 | $229.50 | $229.23 | $229.50 | 1,250 | $228.02005 |
| 1615205580 | $229.25 | $229.25 | $229.21 | $229.21 | 455 | $228.034774 |
| 1615205640 | $229.36 | $229.50 | $229.21 | $229.21 | 1,694 | $228.072361 |
| 1615205760 | $229.26 | $229.26 | $229.20 | $229.20 | 1,981 | $228.094687 |
| 1615205880 | $229.21 | $229.21 | $229.21 | $229.21 | 100 | $228.098078 |
| 1615205940 | $229.21 | $229.21 | $229.21 | $229.21 | 100 | $228.098972 |
| 1615206000 | $229.13 | $229.13 | $229.12 | $229.12 | 339 | $228.104371 |
| 1615206060 | $229.23 | $229.23 | $229.23 | $229.23 | 958 | $228.114373 |
| 1615206120 | $229.23 | $229.23 | $229.23 | $229.23 | 470 | $228.119617 |
| 1615206240 | $229.23 | $229.23 | $229.23 | $229.23 | 131 | $228.125207 |
| 1615206300 | $229.16 | $229.16 | $229.16 | $229.16 | 100 | $228.129302 |
| 1615206480 | $229.32 | $229.32 | $229.32 | $229.32 | 100 | $228.134019 |
| 1615206540 | $229.40 | $229.40 | $229.21 | $229.30 | 1,061 | $228.150056 |
| 1615206600 | $229.20 | $229.27 | $229.10 | $229.27 | 4,084 | $228.189259 |
| 1615206660 | $229.10 | $229.48 | $229.10 | $229.25 | 1,496 | $228.204869 |
| 1615206720 | $229.18 | $229.18 | $229.00 | $229.01 | 3,252 | $228.235152 |
| 1615206780 | $229.01 | $229.01 | $228.85 | $228.85 | 799 | $228.240176 |
| 1615206840 | $228.73 | $228.75 | $228.53 | $228.75 | 1,500 | $228.248492 |
| 1615206900 | $228.76 | $228.81 | $228.55 | $228.70 | 1,934 | $228.256757 |
| 1615206960 | $228.97 | $229.00 | $228.97 | $229.00 | 400 | $228.25969 |
| 1615207020 | $228.75 | $228.75 | $228.75 | $228.75 | 211 | $228.262033 |
| 1615207140 | $228.80 | $228.80 | $228.80 | $228.80 | 858 | $228.266043 |
| 1615207200 | $228.80 | $228.90 | $228.65 | $228.90 | 2,416 | $228.277895 |
| 1615207260 | $228.65 | $228.98 | $228.65 | $228.98 | 2,122 | $228.288172 |
| 1615207380 | $228.71 | $228.71 | $228.71 | $228.71 | 134 | $228.290877 |
| 1615207500 | $228.80 | $228.80 | $228.80 | $228.80 | 449 | $228.294142 |
| 1615207560 | $228.65 | $228.79 | $228.63 | $228.79 | 539 | $228.296786 |
| 1615207680 | $228.66 | $228.66 | $228.66 | $228.66 | 140 | $228.297629 |
| 1615207800 | $228.62 | $228.65 | $228.62 | $228.65 | 483 | $228.299544 |
| 1615207860 | $228.65 | $228.66 | $228.65 | $228.65 | 1,000 | $228.302459 |
| 1615207920 | $228.66 | $228.75 | $228.65 | $228.70 | 571 | $228.306676 |
| 1615207980 | $228.66 | $228.66 | $228.60 | $228.60 | 2,076 | $228.312453 |
| 1615208040 | $228.65 | $228.70 | $228.65 | $228.70 | 1,250 | $228.315745 |
| 1615208160 | $228.89 | $228.89 | $228.89 | $228.89 | 905 | $228.320002 |
| 1615208220 | $228.93 | $228.99 | $228.93 | $228.93 | 1,033 | $228.326169 |
| 1615208280 | $228.93 | $228.93 | $228.93 | $228.93 | 142 | $228.329754 |
| 1615208340 | $229.00 | $229.00 | $228.89 | $228.89 | 340 | $228.333165 |
| 1615208400 | $229.01 | $231.021 | $228.65 | $231.021 | 18,371 | $228.443578 |
| 1615208460 | $228.74 | $228.85 | $228.72 | $228.85 | 860 | $228.446241 |
| 1615208520 | $228.72 | $228.72 | $228.70 | $228.70 | 327 | $228.447836 |
| 1615208580 | $228.70 | $228.70 | $228.66 | $228.66 | 302 | $228.448683 |
| 1615208640 | $228.79 | $228.80 | $228.79 | $228.80 | 1,270 | $228.451602 |
| 1615208700 | $228.98 | $229.10 | $228.98 | $229.10 | 3,028 | $228.463102 |
| 1615208760 | $229.19 | $229.28 | $229.19 | $229.28 | 1,100 | $228.470495 |
| 1615208880 | $229.44 | $229.44 | $229.33 | $229.33 | 3,125 | $228.487381 |
| 1615208940 | $229.36 | $229.55 | $229.25 | $229.50 | 2,110 | $228.504597 |
| 1615209000 | $229.6499 | $229.65 | $229.50 | $229.50 | 1,808 | $228.514912 |
| 1615209060 | $229.25 | $229.25 | $229.25 | $229.25 | 228 | $228.515925 |
| 1615209120 | $229.59 | $229.59 | $229.59 | $229.59 | 135 | $228.517631 |
| 1615209180 | $229.50 | $229.64 | $229.50 | $229.64 | 454 | $228.520088 |
| 1615209240 | $229.62 | $229.64 | $229.54 | $229.54 | 300 | $228.523094 |
| 1615209300 | $229.64 | $229.84 | $229.60 | $229.84 | 1,000 | $228.540098 |
| 1615209360 | $229.77 | $229.98 | $229.75 | $229.75 | 2,099 | $228.555041 |
| 1615209420 | $229.80 | $229.80 | $229.75 | $229.75 | 605 | $228.565871 |
| 1615209480 | $229.90 | $229.90 | $229.75 | $229.75 | 200 | $228.568801 |
| 1615209540 | $229.90 | $229.90 | $229.66 | $229.842 | 550 | $228.576915 |
| 1615209600 | $229.76 | $230.00 | $229.76 | $229.94 | 1,480 | $228.587202 |
| 1615209660 | $229.9997 | $230.19 | $229.9997 | $230.0201 | 3,350 | $228.61432 |
| 1615209720 | $230.22 | $230.22 | $230.22 | $230.22 | 165 | $228.616128 |
| 1615209780 | $230.20 | $230.30 | $230.20 | $230.30 | 3,916 | $228.652925 |
| 1615209840 | $230.10 | $230.10 | $230.10 | $230.10 | 581 | $228.658897 |
| 1615210020 | $230.15 | $230.55 | $230.15 | $230.55 | 2,923 | $228.689723 |
| 1615210080 | $230.67 | $230.75 | $230.53 | $230.75 | 1,216 | $228.702508 |
| 1615210140 | $230.55 | $230.55 | $230.47 | $230.49 | 4,415 | $228.737342 |
| 1615210200 | $230.30 | $230.32 | $230.05 | $230.05 | 3,736 | $228.765048 |
| 1615210260 | $230.10 | $230.32 | $230.01 | $230.32 | 2,286 | $228.781824 |
| 1615210320 | $230.59 | $230.9699 | $230.59 | $230.9699 | 210 | $228.784182 |
| 1615210380 | $230.68 | $230.77 | $230.10 | $230.10 | 9,180 | $228.843224 |
| 1615210440 | $230.29 | $230.40 | $230.20 | $230.20 | 2,295 | $228.859879 |
| 1615210500 | $230.15 | $230.24 | $230.15 | $230.24 | 1,744 | $228.873484 |
| 1615210560 | $230.20 | $230.20 | $230.00 | $230.00 | 11,099 | $228.933749 |
| 1615210620 | $230.00 | $230.29 | $230.00 | $230.29 | 828 | $228.939577 |
| 1615210680 | $230.08 | $230.08 | $229.76 | $229.76 | 911 | $228.948393 |
| 1615210740 | $230.00 | $230.00 | $230.00 | $230.00 | 100 | $228.949518 |
| 1615210800 | $229.86 | $229.86 | $229.86 | $229.86 | 208 | $228.951121 |
| 1615210860 | $230.10 | $230.10 | $230.10 | $230.10 | 290 | $228.953153 |
| 1615210920 | $230.26 | $230.49 | $230.26 | $230.49 | 1,000 | $228.960923 |
| 1615210980 | $230.30 | $230.30 | $230.03 | $230.03 | 300 | $228.965133 |
| 1615211040 | $230.06 | $230.06 | $230.03 | $230.03 | 530 | $228.968128 |
| 1615211100 | $230.03 | $230.03 | $229.98 | $229.98 | 1,272 | $228.976586 |
| 1615211160 | $230.00 | $230.05 | $229.99 | $230.05 | 1,471 | $228.983052 |
| 1615211280 | $230.27 | $230.27 | $230.25 | $230.25 | 200 | $228.986975 |
| 1615211340 | $230.27 | $230.37 | $230.27 | $230.37 | 400 | $228.990226 |
| 1615211400 | $230.15 | $230.20 | $230.15 | $230.20 | 1,510 | $228.997268 |
| 1615211460 | $230.1369 | $230.40 | $230.00 | $230.40 | 2,420 | $229.006998 |
| 1615211520 | $230.23 | $230.30 | $230.12 | $230.12 | 2,017 | $229.017261 |
| 1615211580 | $230.12 | $230.12 | $230.12 | $230.12 | 342 | $229.01889 |
| 1615211640 | $230.15 | $230.27 | $230.12 | $230.27 | 1,355 | $229.025694 |
| 1615211700 | $230.12 | $230.35 | $230.02 | $230.02 | 920 | $229.031627 |
| 1615211760 | $230.34 | $230.42 | $230.10 | $230.10 | 2,108 | $229.043723 |
| 1615211820 | $230.11 | $230.11 | $230.11 | $230.11 | 100 | $229.04441 |
| 1615211880 | $230.30 | $230.85 | $230.30 | $230.85 | 4,499 | $229.072071 |
| 1615211940 | $230.7873 | $230.7873 | $230.69 | $230.70 | 782 | $229.077163 |
| 1615212000 | $230.1459 | $230.70 | $230.1459 | $230.69 | 711 | $229.081421 |
| 1615212060 | $230.45 | $231.00 | $230.45 | $231.00 | 6,015 | $229.118786 |
| 1615212120 | $231.00 | $231.12 | $231.00 | $231.00 | 1,468 | $229.130422 |
| 1615212180 | $231.00 | $231.00 | $230.35 | $230.999 | 3,980 | $229.160637 |
| 1615212240 | $230.44 | $230.73 | $230.36 | $230.65 | 1,025 | $229.170719 |
| 1615212300 | $230.46 | $230.6999 | $230.45 | $230.45 | 400 | $229.177166 |
| 1615212360 | $230.35 | $230.50 | $230.35 | $230.50 | 927 | $229.18154 |
| 1615212540 | $230.65 | $230.73 | $230.54 | $230.54 | 2,866 | $229.202583 |
| 1615212600 | $230.73 | $230.73 | $230.50 | $230.50 | 7,085 | $229.230824 |
| 1615212660 | $230.40 | $230.44 | $230.22 | $230.22 | 1,550 | $229.238157 |
| 1615212720 | $230.63 | $230.73 | $230.45 | $230.69 | 503 | $229.241481 |
| 1615212780 | $230.69 | $230.75 | $230.50 | $230.5043 | 2,122 | $229.257081 |
| 1615212840 | $230.7311 | $230.75 | $230.60 | $230.60 | 933 | $229.265127 |
| 1615212900 | $230.75 | $231.21 | $230.75 | $231.10 | 4,498 | $229.298195 |
| 1615212960 | $230.85 | $230.85 | $230.50 | $230.50 | 2,412 | $229.312396 |
| 1615213080 | $230.65 | $230.65 | $230.55 | $230.55 | 1,299 | $229.320874 |
| 1615213140 | $230.55 | $230.67 | $230.28 | $230.34 | 3,069 | $229.332614 |
| 1615213200 | $230.53 | $230.53 | $230.05 | $230.05 | 4,298 | $229.346649 |
| 1615213260 | $230.24 | $230.24 | $230.05 | $230.10 | 1,162 | $229.350072 |
| 1615213320 | $230.12 | $230.12 | $230.04 | $230.07 | 6,379 | $229.364399 |
| 1615213380 | $230.07 | $230.30 | $230.04 | $230.30 | 1,131 | $229.367696 |
| 1615213440 | $230.30 | $230.30 | $230.25 | $230.25 | 493 | $229.369595 |
| 1615213500 | $230.40 | $230.45 | $230.40 | $230.45 | 648 | $229.372383 |
| 1615213560 | $230.40 | $230.68 | $230.40 | $230.68 | 902 | $229.377038 |
| 1615213620 | $230.55 | $230.55 | $230.55 | $230.55 | 500 | $229.379505 |
| 1615213680 | $230.95 | $231.69 | $230.68 | $231.50 | 11,195 | $229.434278 |
| 1615213740 | $231.60 | $231.67 | $231.40 | $231.67 | 15,589 | $229.508241 |
| 1615213800 | $231.37 | $232.34 | $231.01 | $231.23 | 855,121 | $231.56395 |
| 1615213860 | $231.28 | $231.28 | $230.51 | $230.78 | 132,679 | $231.465904 |
| 1615213920 | $230.74 | $230.74 | $229.45 | $230.02 | 145,125 | $231.27035 |
| 1615213980 | $230.10 | $230.80 | $229.74 | $230.67 | 88,219 | $231.18972 |
| 1615214040 | $230.68 | $230.79 | $229.622 | $229.85 | 74,898 | $231.125857 |
| 1615214100 | $229.84 | $230.32 | $229.78 | $229.9394 | 80,365 | $231.067059 |
| 1615214160 | $229.93 | $230.16 | $229.45 | $229.83 | 101,478 | $230.98696 |
| 1615214220 | $229.81 | $229.93 | $229.49 | $229.5417 | 113,224 | $230.892801 |
| 1615214280 | $229.50 | $229.81 | $229.37 | $229.72 | 70,687 | $230.836631 |
| 1615214340 | $229.735 | $230.00 | $229.51 | $229.70 | 90,652 | $230.782405 |
| 1615214400 | $229.70 | $230.50 | $229.69 | $230.48 | 83,426 | $230.753175 |
| 1615214460 | $230.47 | $230.78 | $230.464 | $230.56 | 61,236 | $230.748996 |
| 1615214520 | $230.57 | $230.70 | $230.40 | $230.67 | 63,656 | $230.741829 |
| 1615214580 | $230.66 | $230.91 | $230.39 | $230.60 | 70,786 | $230.739787 |
| 1615214640 | $230.55 | $230.815 | $230.4871 | $230.65 | 102,819 | $230.734648 |
| 1615214700 | $230.64 | $231.3299 | $230.57 | $231.23 | 165,078 | $230.745117 |
| 1615214760 | $231.32 | $231.51 | $231.065 | $231.295 | 67,836 | $230.760166 |
| 1615214820 | $231.27 | $231.46 | $231.10 | $231.13 | 117,260 | $230.785021 |
| 1615214880 | $231.18 | $231.48 | $231.11 | $231.155 | 119,534 | $230.807807 |
| 1615214940 | $231.16 | $231.23 | $230.55 | $230.55 | 74,731 | $230.810082 |
| 1615215000 | $230.56 | $230.71 | $230.13 | $230.42 | 98,163 | $230.797743 |
| 1615215060 | $230.48 | $230.58 | $230.07 | $230.29 | 69,879 | $230.785371 |
| 1615215120 | $230.26 | $230.43 | $230.06 | $230.27 | 67,950 | $230.772742 |
| 1615215180 | $230.285 | $230.29 | $229.81 | $229.83 | 92,955 | $230.749874 |
| 1615215240 | $229.82 | $230.24 | $229.67 | $229.97 | 129,519 | $230.718778 |
| 1615215300 | $229.96 | $230.19 | $229.90 | $230.135 | 74,129 | $230.703885 |
| 1615215360 | $230.10 | $230.43 | $229.66 | $229.77 | 118,639 | $230.682664 |
| 1615215420 | $229.77 | $229.83 | $229.56 | $229.70 | 89,526 | $230.656484 |
| 1615215480 | $229.7045 | $229.9599 | $229.54 | $229.85 | 116,086 | $230.628408 |
| 1615215540 | $229.85 | $230.18 | $229.61 | $230.145 | 93,258 | $230.609711 |
| 1615215600 | $230.145 | $230.50 | $230.11 | $230.30 | 129,796 | $230.600814 |
| 1615215660 | $230.33 | $230.33 | $229.94 | $230.195 | 52,404 | $230.594188 |
| 1615215720 | $230.17 | $230.28 | $229.97 | $230.1651 | 45,639 | $230.588475 |
| 1615215780 | $230.16 | $230.16 | $229.49 | $229.555 | 115,119 | $230.564629 |
| 1615215840 | $229.53 | $230.29 | $229.47 | $230.23 | 110,979 | $230.546619 |
| 1615215900 | $230.15 | $230.74 | $230.12 | $230.61 | 58,036 | $230.545789 |
| 1615215960 | $230.62 | $230.97 | $230.57 | $230.8973 | 40,922 | $230.548529 |
| 1615216020 | $230.88 | $231.62 | $230.86 | $231.5525 | 75,238 | $230.562255 |
| 1615216080 | $231.555 | $231.67 | $231.28 | $231.435 | 74,004 | $230.57798 |
| 1615216140 | $231.40 | $231.7352 | $231.33 | $231.66 | 48,328 | $230.588162 |
| 1615216200 | $231.69 | $231.89 | $231.53 | $231.6488 | 73,905 | $230.607492 |
| 1615216260 | $231.66 | $231.80 | $231.40 | $231.45 | 40,662 | $230.616762 |
| 1615216320 | $231.44 | $231.64 | $231.33 | $231.43 | 39,235 | $230.624146 |
| 1615216380 | $231.47 | $231.66 | $231.36 | $231.532 | 34,500 | $230.630875 |
| 1615216440 | $231.53 | $231.8455 | $231.44 | $231.713 | 56,783 | $230.643854 |
| 1615216500 | $231.71 | $231.86 | $231.53 | $231.76 | 67,813 | $230.659269 |
| 1615216560 | $231.72 | $231.93 | $231.67 | $231.89 | 76,750 | $230.677979 |
| 1615216620 | $231.88 | $232.28 | $231.70 | $232.23 | 87,469 | $230.702295 |
| 1615216680 | $232.22 | $232.50 | $232.12 | $232.46 | 159,803 | $230.755694 |
| 1615216740 | $232.45 | $232.75 | $232.41 | $232.68 | 89,009 | $230.787735 |
| 1615216800 | $232.69 | $233.19 | $232.61 | $233.1898 | 171,999 | $230.858217 |
| 1615216860 | $233.21 | $233.27 | $233.06 | $233.27 | 118,192 | $230.908688 |
| 1615216920 | $233.265 | $233.27 | $232.88 | $233.00 | 62,229 | $230.932613 |
| 1615216980 | $233.00 | $233.01 | $232.65 | $232.70 | 77,064 | $230.958797 |
| 1615217040 | $232.70 | $232.74 | $232.16 | $232.21 | 107,073 | $230.98567 |
| 1615217100 | $232.21 | $232.30 | $232.04 | $232.14 | 95,063 | $231.005681 |
| 1615217160 | $232.15 | $232.28 | $232.06 | $232.18 | 76,326 | $231.0211 |
| 1615217220 | $232.195 | $232.53 | $232.195 | $232.50 | 101,937 | $231.04462 |
| 1615217280 | $232.49 | $232.58 | $232.25 | $232.41 | 79,163 | $231.062754 |
| 1615217340 | $232.41 | $232.85 | $232.35 | $232.75 | 63,481 | $231.079282 |
| 1615217400 | $232.79 | $233.17 | $232.78 | $233.04 | 90,507 | $231.107395 |
| 1615217460 | $233.03 | $233.11 | $232.805 | $233.03 | 49,471 | $231.122135 |
| 1615217520 | $233.04 | $233.18 | $232.93 | $233.17 | 48,352 | $231.137273 |
| 1615217580 | $233.19 | $233.365 | $233.12 | $233.21 | 62,788 | $231.158298 |
| 1615217640 | $233.19 | $233.21 | $233.05 | $233.16 | 42,122 | $231.171447 |
| 1615217700 | $233.16 | $233.19 | $233.01 | $233.05 | 50,759 | $231.186651 |
| 1615217760 | $233.04 | $233.12 | $232.77 | $233.06 | 56,939 | $231.202154 |
| 1615217820 | $233.07 | $233.2142 | $232.86 | $232.86 | 59,704 | $231.219106 |
| 1615217880 | $232.84 | $232.84 | $232.22 | $232.32 | 78,429 | $231.233316 |
| 1615217940 | $232.32 | $232.36 | $232.05 | $232.0597 | 44,701 | $231.23954 |
| 1615218000 | $232.07 | $232.22 | $232.02 | $232.16 | 57,072 | $231.246981 |
| 1615218060 | $232.20 | $232.62 | $232.175 | $232.52 | 54,899 | $231.256472 |
| 1615218120 | $232.53 | $232.78 | $232.44 | $232.55 | 38,119 | $231.264124 |
| 1615218180 | $232.58 | $232.70 | $232.27 | $232.48 | 62,484 | $231.275743 |
| 1615218240 | $232.48 | $232.59 | $232.32 | $232.51 | 33,757 | $231.281567 |
| 1615218300 | $232.53 | $232.65 | $232.41 | $232.62 | 60,465 | $231.292584 |
| 1615218360 | $232.62 | $232.72 | $232.41 | $232.70 | 72,152 | $231.306009 |
| 1615218420 | $232.71 | $232.77 | $232.62 | $232.70 | 29,831 | $231.311839 |
| 1615218480 | $232.68 | $232.68 | $232.05 | $232.21 | 71,042 | $231.321963 |
| 1615218540 | $232.22 | $232.27 | $231.84 | $231.9711 | 62,392 | $231.327894 |
| 1615218600 | $231.98 | $232.09 | $231.80 | $231.88 | 48,099 | $231.331827 |
| 1615218660 | $231.88 | $232.07 | $231.81 | $231.86 | 39,500 | $231.334981 |
| 1615218720 | $231.92 | $231.94 | $231.55 | $231.585 | 42,139 | $231.337044 |
| 1615218780 | $231.62 | $231.78 | $231.50 | $231.77 | 43,008 | $231.338501 |
| 1615218840 | $231.75 | $231.87 | $231.65 | $231.68 | 42,830 | $231.340823 |
| 1615218900 | $231.64 | $231.96 | $231.57 | $231.94 | 47,777 | $231.343223 |
| 1615218960 | $231.92 | $232.03 | $231.78 | $231.93 | 41,092 | $231.346335 |
| 1615219020 | $231.92 | $231.95 | $231.65 | $231.80 | 42,199 | $231.348959 |
| 1615219080 | $231.78 | $232.33 | $231.71 | $232.25 | 50,649 | $231.353797 |
| 1615219140 | $232.20 | $232.21 | $231.57 | $231.65 | 44,307 | $231.357149 |
| 1615219200 | $231.64 | $232.22 | $231.605 | $232.21 | 63,117 | $231.361922 |
| 1615219260 | $232.27 | $232.30 | $232.07 | $232.15 | 40,966 | $231.366933 |
| 1615219320 | $232.18 | $232.19 | $231.70 | $231.92 | 39,367 | $231.369423 |
| 1615219380 | $231.96 | $232.16 | $231.91 | $232.09 | 51,232 | $231.373689 |
| 1615219440 | $232.12 | $232.34 | $231.99 | $232.20 | 50,627 | $231.378967 |
| 1615219500 | $232.21 | $232.29 | $231.9552 | $232.24 | 41,615 | $231.382937 |
| 1615219560 | $232.27 | $232.46 | $231.96 | $231.97 | 58,000 | $231.38932 |
| 1615219620 | $231.97 | $231.97 | $231.50 | $231.69 | 57,572 | $231.391456 |
| 1615219680 | $231.72 | $231.95 | $231.67 | $231.78 | 22,518 | $231.392654 |
| 1615219740 | $231.80 | $232.00 | $231.50 | $231.60 | 30,316 | $231.394169 |
| 1615219800 | $231.605 | $231.605 | $231.2421 | $231.30 | 37,810 | $231.394043 |
| 1615219860 | $231.33 | $231.47 | $231.25 | $231.45 | 26,723 | $231.39389 |
| 1615219920 | $231.42 | $231.54 | $231.27 | $231.34 | 34,260 | $231.393944 |
| 1615219980 | $231.35 | $231.48 | $231.25 | $231.42 | 35,671 | $231.39378 |
| 1615220040 | $231.45 | $231.5098 | $231.34 | $231.46 | 25,101 | $231.39387 |
| 1615220100 | $231.45 | $231.47 | $231.25 | $231.30 | 30,884 | $231.393593 |
| 1615220160 | $231.34 | $231.51 | $231.29 | $231.40 | 29,668 | $231.393648 |
| 1615220220 | $231.385 | $231.55 | $231.22 | $231.47 | 22,501 | $231.393604 |
| 1615220280 | $231.47 | $231.57 | $231.26 | $231.48 | 29,572 | $231.393774 |
| 1615220340 | $231.53 | $231.76 | $231.37 | $231.66 | 21,545 | $231.394201 |
| 1615220400 | $231.665 | $231.95 | $231.66 | $231.835 | 45,892 | $231.39653 |
| 1615220460 | $231.82 | $232.05 | $231.81 | $231.94 | 34,101 | $231.398696 |
| 1615220520 | $231.92 | $231.94 | $231.80 | $231.90 | 20,704 | $231.399822 |
| 1615220580 | $231.90 | $232.18 | $231.80 | $232.18 | 35,606 | $231.402153 |
| 1615220640 | $232.15 | $232.20 | $232.0084 | $232.05 | 17,838 | $231.403628 |
| 1615220700 | $232.04 | $232.2341 | $231.92 | $231.9601 | 40,349 | $231.406713 |
| 1615220760 | $231.98 | $232.03 | $231.84 | $232.0179 | 25,983 | $231.408303 |
| 1615220820 | $232.005 | $232.08 | $231.79 | $231.92 | 33,089 | $231.410293 |
| 1615220880 | $231.90 | $232.08 | $231.84 | $231.8655 | 41,986 | $231.412943 |
| 1615220940 | $231.83 | $232.01 | $231.70 | $231.96 | 36,649 | $231.414814 |
| 1615221000 | $231.98 | $232.06 | $231.63 | $231.68 | 43,172 | $231.417228 |
| 1615221060 | $231.68 | $231.83 | $231.58 | $231.63 | 27,766 | $231.41807 |
| 1615221120 | $231.61 | $231.67 | $231.3311 | $231.40 | 46,473 | $231.418479 |
| 1615221180 | $231.40 | $231.43 | $231.235 | $231.375 | 41,066 | $231.418029 |
| 1615221240 | $231.34 | $231.64 | $231.305 | $231.60 | 34,716 | $231.418265 |
| 1615221300 | $231.56 | $231.66 | $231.4118 | $231.51 | 33,789 | $231.418618 |
| 1615221360 | $231.49 | $231.57 | $231.39 | $231.56 | 27,400 | $231.418858 |
| 1615221420 | $231.5498 | $231.56 | $231.275 | $231.40 | 25,866 | $231.418858 |
| 1615221480 | $231.44 | $231.59 | $231.365 | $231.365 | 27,957 | $231.419068 |
| 1615221540 | $231.38 | $231.40 | $231.185 | $231.24 | 30,888 | $231.41862 |
| 1615221600 | $231.25 | $231.38 | $231.08 | $231.24 | 60,695 | $231.41744 |
| 1615221660 | $231.24 | $231.2777 | $231.09 | $231.11 | 32,518 | $231.41661 |
| 1615221720 | $231.11 | $231.18 | $230.97 | $231.01 | 35,915 | $231.415209 |
| 1615221780 | $231.02 | $231.0206 | $230.75 | $230.80 | 32,655 | $231.413175 |
| 1615221840 | $230.80 | $230.85 | $230.68 | $230.76 | 29,688 | $231.411088 |
| 1615221900 | $230.74 | $230.89 | $230.70 | $230.80 | 38,464 | $231.408567 |
| 1615221960 | $230.815 | $230.95 | $230.81 | $230.85 | 24,622 | $231.407225 |
| 1615222020 | $230.8579 | $231.01 | $230.70 | $230.79 | 93,099 | $231.401839 |
| 1615222080 | $230.79 | $230.95 | $230.79 | $230.94 | 44,069 | $231.399332 |
| 1615222140 | $230.96 | $231.06 | $230.92 | $231.00 | 31,138 | $231.398014 |
| 1615222200 | $230.985 | $231.00 | $230.72 | $230.82 | 51,209 | $231.395203 |
| 1615222260 | $230.84 | $230.84 | $230.66 | $230.72 | 46,125 | $231.392039 |
| 1615222320 | $230.74 | $230.82 | $230.62 | $230.79 | 41,088 | $231.389149 |
| 1615222380 | $230.77 | $230.97 | $230.71 | $230.90 | 41,269 | $231.38689 |
| 1615222440 | $230.90 | $230.90 | $230.55 | $230.665 | 46,683 | $231.383475 |
| 1615222500 | $230.65 | $230.76 | $230.56 | $230.6898 | 46,274 | $231.380063 |
| 1615222560 | $230.68 | $230.94 | $230.68 | $230.94 | 45,670 | $231.377526 |
| 1615222620 | $230.97 | $230.98 | $230.73 | $230.79 | 40,474 | $231.37539 |
| 1615222680 | $230.80 | $230.83 | $230.65 | $230.7645 | 30,163 | $231.373487 |
| 1615222740 | $230.81 | $230.82 | $230.22 | $230.259 | 60,836 | $231.368063 |
| 1615222800 | $230.26 | $230.55 | $230.17 | $230.48 | 50,934 | $231.362817 |
| 1615222860 | $230.46 | $230.63 | $230.45 | $230.61 | 36,376 | $231.359815 |
| 1615222920 | $230.545 | $230.57 | $230.26 | $230.27 | 55,532 | $231.354295 |
| 1615222980 | $230.2685 | $230.35 | $230.18 | $230.26 | 34,957 | $231.350457 |
| 1615223040 | $230.24 | $230.38 | $230.14 | $230.19 | 55,960 | $231.344446 |
| 1615223100 | $230.21 | $230.46 | $230.06 | $230.46 | 63,079 | $231.337316 |
| 1615223160 | $230.45 | $230.54 | $230.26 | $230.43 | 41,341 | $231.333704 |
| 1615223220 | $230.42 | $230.48 | $230.26 | $230.31 | 34,891 | $231.330451 |
| 1615223280 | $230.32 | $230.47 | $230.21 | $230.40 | 32,958 | $231.327297 |
| 1615223340 | $230.42 | $230.67 | $230.35 | $230.38 | 40,561 | $231.324067 |
| 1615223400 | $230.37 | $230.62 | $230.28 | $230.59 | 26,215 | $231.321761 |
| 1615223460 | $230.54 | $230.54 | $230.23 | $230.47 | 37,101 | $231.318454 |
| 1615223520 | $230.425 | $230.425 | $230.12 | $230.17 | 36,861 | $231.314615 |
| 1615223580 | $230.18 | $230.21 | $229.825 | $229.86 | 97,842 | $231.302741 |
| 1615223640 | $229.87 | $230.03 | $229.87 | $229.96 | 62,310 | $231.294752 |
| 1615223700 | $229.96 | $230.01 | $229.56 | $229.63 | 58,580 | $231.286076 |
| 1615223760 | $229.62 | $230.07 | $229.60 | $229.89 | 41,161 | $231.28037 |
| 1615223820 | $229.91 | $230.30 | $229.91 | $230.11 | 58,670 | $231.273991 |
| 1615223880 | $230.10 | $230.10 | $229.915 | $230.05 | 34,679 | $231.269968 |
| 1615223940 | $230.03 | $230.03 | $229.75 | $229.78 | 41,158 | $231.264676 |
| 1615224000 | $229.79 | $230.08 | $229.75 | $229.95 | 36,618 | $231.260144 |
| 1615224060 | $229.97 | $230.08 | $229.82 | $230.00 | 31,315 | $231.25641 |
| 1615224120 | $229.9876 | $230.29 | $229.9757 | $230.25 | 43,256 | $231.251982 |
| 1615224180 | $230.25 | $230.39 | $230.13 | $230.39 | 36,134 | $231.248631 |
| 1615224240 | $230.39 | $230.575 | $230.29 | $230.505 | 31,408 | $231.246201 |
| 1615224300 | $230.54 | $230.57 | $230.36 | $230.38 | 28,487 | $231.244253 |
| 1615224360 | $230.38 | $230.58 | $230.28 | $230.57 | 19,288 | $231.242788 |
| 1615224420 | $230.58 | $230.70 | $230.5529 | $230.60 | 30,225 | $231.241115 |
| 1615224480 | $230.61 | $230.66 | $230.53 | $230.60 | 22,791 | $231.239777 |
| 1615224540 | $230.6099 | $230.70 | $230.53 | $230.65 | 41,204 | $231.237531 |
| 1615224600 | $230.6671 | $230.715 | $230.49 | $230.56 | 29,554 | $231.235832 |
| 1615224660 | $230.57 | $230.83 | $230.57 | $230.78 | 27,681 | $231.234669 |
| 1615224720 | $230.79 | $230.91 | $230.74 | $230.78 | 31,487 | $231.23353 |
| 1615224780 | $230.76 | $230.97 | $230.74 | $230.92 | 26,746 | $231.232639 |
| 1615224840 | $230.94 | $231.14 | $230.87 | $231.04 | 36,738 | $231.23193 |
| 1615224900 | $231.03 | $231.25 | $231.03 | $231.215 | 33,053 | $231.231718 |
| 1615224960 | $231.20 | $231.24 | $231.09 | $231.175 | 50,133 | $231.231438 |
| 1615225020 | $231.18 | $231.39 | $231.16 | $231.30 | 46,881 | $231.231536 |
| 1615225080 | $231.34 | $231.405 | $231.13 | $231.15 | 22,814 | $231.231677 |
| 1615225140 | $231.13 | $231.28 | $231.03 | $231.0679 | 32,570 | $231.231485 |
| 1615225200 | $231.075 | $231.25 | $231.01 | $231.25 | 24,235 | $231.231246 |
| 1615225260 | $231.27 | $231.36 | $231.14 | $231.15 | 27,243 | $231.231298 |
| 1615225320 | $231.16 | $231.16 | $230.9312 | $230.9601 | 22,877 | $231.230943 |
| 1615225380 | $230.98 | $231.07 | $230.91 | $230.92 | 15,260 | $231.23064 |
| 1615225440 | $230.94 | $231.00 | $230.885 | $230.90 | 21,602 | $231.230107 |
| 1615225500 | $230.89 | $231.04 | $230.85 | $230.865 | 26,836 | $231.22942 |
| 1615225560 | $230.90 | $231.10 | $230.83 | $230.93 | 25,880 | $231.228769 |
| 1615225620 | $230.93 | $231.097 | $230.84 | $230.93 | 27,403 | $231.228185 |
| 1615225680 | $230.94 | $231.08 | $230.86 | $230.99 | 34,253 | $231.227576 |
| 1615225740 | $231.00 | $231.25 | $230.97 | $231.02 | 46,691 | $231.227081 |
| 1615225800 | $231.00 | $231.204 | $231.00 | $231.1468 | 27,732 | $231.226867 |
| 1615225860 | $231.135 | $231.32 | $231.05 | $231.15 | 26,909 | $231.226769 |
| 1615225920 | $231.15 | $231.16 | $230.90 | $230.955 | 29,043 | $231.226253 |
| 1615225980 | $230.98 | $230.9871 | $230.73 | $230.81 | 29,918 | $231.225259 |
| 1615226040 | $230.80 | $230.82 | $230.61 | $230.70 | 28,724 | $231.224066 |
| 1615226100 | $230.70 | $230.78 | $230.425 | $230.47 | 43,053 | $231.221861 |
| 1615226160 | $230.49 | $230.62 | $230.485 | $230.595 | 25,157 | $231.220466 |
| 1615226220 | $230.60 | $230.63 | $230.40 | $230.43 | 21,112 | $231.219202 |
| 1615226280 | $230.405 | $230.49 | $230.334 | $230.44 | 27,806 | $231.217338 |
| 1615226340 | $230.45 | $230.475 | $230.24 | $230.31 | 21,969 | $231.215816 |
| 1615226400 | $230.33 | $230.42 | $230.28 | $230.31 | 47,312 | $231.212457 |
| 1615226460 | $230.34 | $230.44 | $230.26 | $230.285 | 22,358 | $231.210866 |
| 1615226520 | $230.28 | $230.45 | $230.23 | $230.43 | 22,227 | $231.20924 |
| 1615226580 | $230.45 | $230.61 | $230.43 | $230.5799 | 19,672 | $231.208158 |
| 1615226640 | $230.58 | $230.58 | $230.42 | $230.50 | 22,869 | $231.206836 |
| 1615226700 | $230.49 | $230.67 | $230.41 | $230.5472 | 24,558 | $231.205504 |
| 1615226760 | $230.59 | $230.70 | $230.52 | $230.67 | 18,910 | $231.204554 |
| 1615226820 | $230.66 | $230.72 | $230.59 | $230.65 | 15,786 | $231.203851 |
| 1615226880 | $230.67 | $230.70 | $230.519 | $230.66 | 49,254 | $231.201543 |
| 1615226940 | $230.66 | $230.73 | $230.48 | $230.49 | 24,903 | $231.200363 |
| 1615227000 | $230.53 | $230.62 | $230.25 | $230.34 | 32,775 | $231.198338 |
| 1615227060 | $230.36 | $230.48 | $230.26 | $230.48 | 20,878 | $231.196941 |
| 1615227120 | $230.48 | $230.91 | $230.48 | $230.90 | 31,598 | $231.195742 |
| 1615227180 | $230.92 | $231.06 | $230.88 | $231.06 | 38,754 | $231.195058 |
| 1615227240 | $231.06 | $231.17 | $231.02 | $231.101 | 35,495 | $231.194791 |
| 1615227300 | $231.1146 | $231.24 | $231.06 | $231.19 | 30,387 | $231.194686 |
| 1615227360 | $231.18 | $231.27 | $231.16 | $231.17 | 12,308 | $231.194724 |
| 1615227420 | $231.18 | $231.185 | $231.03 | $231.14 | 22,630 | $231.194573 |
| 1615227480 | $231.15 | $231.21 | $231.03 | $231.12 | 34,120 | $231.194361 |
| 1615227540 | $231.12 | $231.16 | $230.925 | $230.93 | 19,555 | $231.194169 |
| 1615227600 | $230.93 | $231.11 | $230.88 | $230.90 | 19,349 | $231.193883 |
| 1615227660 | $230.92 | $231.07 | $230.91 | $231.01 | 13,609 | $231.193675 |
| 1615227720 | $230.97 | $231.07 | $230.94 | $231.07 | 14,596 | $231.19347 |
| 1615227780 | $231.04 | $231.1672 | $231.03 | $231.09 | 13,591 | $231.19338 |
| 1615227840 | $231.0983 | $231.0983 | $230.86 | $230.96 | 19,595 | $231.192991 |
| 1615227900 | $230.99 | $231.01 | $230.75 | $230.80 | 24,576 | $231.192357 |
| 1615227960 | $230.81 | $230.90 | $230.77 | $230.78 | 11,138 | $231.192052 |
| 1615228020 | $230.80 | $230.91 | $230.68 | $230.72 | 15,477 | $231.191559 |
| 1615228080 | $230.74 | $230.89 | $230.69 | $230.89 | 30,289 | $231.190525 |
| 1615228140 | $230.88 | $231.01 | $230.75 | $230.81 | 35,451 | $231.189628 |
| 1615228200 | $230.79 | $230.81 | $230.42 | $230.42 | 49,370 | $231.187342 |
| 1615228260 | $230.44 | $230.50 | $230.06 | $230.12 | 54,722 | $231.183533 |
| 1615228320 | $230.13 | $230.17 | $230.05 | $230.14 | 34,466 | $231.180712 |
| 1615228380 | $230.15 | $230.30 | $230.11 | $230.1925 | 30,251 | $231.178426 |
| 1615228440 | $230.20 | $230.40 | $230.20 | $230.26 | 25,633 | $231.176727 |
| 1615228500 | $230.26 | $230.48 | $230.19 | $230.43 | 41,141 | $231.174079 |
| 1615228560 | $230.4302 | $230.50 | $230.38 | $230.39 | 25,487 | $231.172677 |
| 1615228620 | $230.38 | $230.40 | $230.26 | $230.38 | 20,044 | $231.171417 |
| 1615228680 | $230.38 | $230.39 | $230.23 | $230.315 | 23,158 | $231.169917 |
| 1615228740 | $230.34 | $230.43 | $230.29 | $230.355 | 23,082 | $231.168514 |
| 1615228800 | $230.34 | $230.44 | $230.22 | $230.30 | 36,826 | $231.166183 |
| 1615228860 | $230.30 | $230.32 | $230.14 | $230.18 | 24,655 | $231.164436 |
| 1615228920 | $230.21 | $230.2396 | $230.13 | $230.185 | 16,134 | $231.163232 |
| 1615228980 | $230.19 | $230.26 | $230.155 | $230.2105 | 32,792 | $231.160872 |
| 1615229040 | $230.22 | $230.24 | $230.06 | $230.10 | 38,925 | $231.157882 |
| 1615229100 | $230.11 | $230.33 | $230.07 | $230.31 | 28,049 | $231.155875 |
| 1615229160 | $230.30 | $230.40 | $230.27 | $230.31 | 22,767 | $231.154468 |
| 1615229220 | $230.30 | $230.30 | $230.16 | $230.16 | 27,042 | $231.152613 |
| 1615229280 | $230.16 | $230.16 | $229.89 | $229.98 | 49,803 | $231.148386 |
| 1615229340 | $229.95 | $230.06 | $229.82 | $229.97 | 36,906 | $231.145077 |
| 1615229400 | $229.97 | $230.02 | $229.80 | $229.86 | 34,434 | $231.14186 |
| 1615229460 | $229.86 | $229.98 | $229.79 | $229.82 | 40,246 | $231.138078 |
| 1615229520 | $229.803 | $229.84 | $229.61 | $229.64 | 41,097 | $231.133764 |
| 1615229580 | $229.64 | $229.6739 | $229.28 | $229.44 | 86,527 | $231.12315 |
| 1615229640 | $229.43 | $229.61 | $229.34 | $229.53 | 57,022 | $231.116377 |
| 1615229700 | $229.54 | $229.57 | $229.43 | $229.50 | 61,377 | $231.109218 |
| 1615229760 | $229.51 | $229.51 | $229.20 | $229.20 | 53,848 | $231.102306 |
| 1615229820 | $229.22 | $229.299 | $229.11 | $229.1222 | 40,870 | $231.096799 |
| 1615229880 | $229.125 | $229.22 | $229.06 | $229.19 | 40,681 | $231.09115 |
| 1615229940 | $229.18 | $229.22 | $229.12 | $229.1594 | 32,370 | $231.086688 |
| 1615230000 | $229.13 | $229.44 | $229.03 | $229.28 | 70,967 | $231.077352 |
| 1615230060 | $229.26 | $229.40 | $229.14 | $229.25 | 51,179 | $231.070791 |
| 1615230120 | $229.25 | $229.44 | $229.17 | $229.44 | 46,526 | $231.064972 |
| 1615230180 | $229.45 | $229.455 | $229.12 | $229.2801 | 38,921 | $231.05999 |
| 1615230240 | $229.26 | $229.29 | $229.175 | $229.1972 | 22,841 | $231.057042 |
| 1615230300 | $229.19 | $229.29 | $229.05 | $229.27 | 42,482 | $231.051396 |
| 1615230360 | $229.26 | $229.43 | $229.20 | $229.43 | 35,829 | $231.047098 |
| 1615230420 | $229.45 | $229.635 | $229.44 | $229.625 | 31,297 | $231.043861 |
| 1615230480 | $229.6398 | $229.66 | $229.51 | $229.55 | 22,823 | $231.041555 |
| 1615230540 | $229.54 | $229.55 | $229.34 | $229.3579 | 28,586 | $231.038394 |
| 1615230600 | $229.31 | $229.41 | $229.26 | $229.37 | 33,875 | $231.034386 |
| 1615230660 | $229.35 | $229.57 | $229.32 | $229.55 | 28,517 | $231.031328 |
| 1615230720 | $229.53 | $229.60 | $229.43 | $229.51 | 26,609 | $231.028507 |
| 1615230780 | $229.53 | $229.59 | $229.47 | $229.55 | 37,577 | $231.024585 |
| 1615230840 | $229.55 | $229.61 | $229.49 | $229.57 | 34,122 | $231.021114 |
| 1615230900 | $229.58 | $229.86 | $229.58 | $229.86 | 32,096 | $231.018249 |
| 1615230960 | $229.83 | $229.86 | $229.72 | $229.80 | 25,241 | $231.016127 |
| 1615231020 | $229.78 | $229.80 | $229.63 | $229.65 | 22,948 | $231.01411 |
| 1615231080 | $229.65 | $229.72 | $229.40 | $229.48 | 41,427 | $231.010135 |
| 1615231140 | $229.51 | $229.61 | $229.46 | $229.58 | 28,464 | $231.007317 |
| 1615231200 | $229.57 | $229.69 | $229.39 | $229.395 | 39,088 | $231.003399 |
| 1615231260 | $229.40 | $229.50 | $229.31 | $229.44 | 34,080 | $230.999698 |
| 1615231320 | $229.44 | $229.48 | $229.34 | $229.38 | 25,634 | $230.996947 |
| 1615231380 | $229.38 | $229.54 | $229.375 | $229.49 | 24,041 | $230.994482 |
| 1615231440 | $229.46 | $229.58 | $229.43 | $229.55 | 22,282 | $230.992266 |
| 1615231500 | $229.54 | $229.82 | $229.47 | $229.7921 | 29,384 | $230.989636 |
| 1615231560 | $229.79 | $230.00 | $229.79 | $229.9884 | 33,266 | $230.987164 |
| 1615231620 | $229.98 | $229.9875 | $229.84 | $229.86 | 22,046 | $230.985569 |
| 1615231680 | $229.85 | $229.90 | $229.74 | $229.86 | 31,201 | $230.983139 |
| 1615231740 | $229.87 | $229.96 | $229.8179 | $229.89 | 20,316 | $230.98164 |
| 1615231800 | $229.89 | $230.145 | $229.85 | $230.118 | 38,878 | $230.979073 |
| 1615231860 | $230.131 | $230.16 | $229.98 | $230.07 | 51,794 | $230.975836 |
| 1615231920 | $230.07 | $230.15 | $229.96 | $230.09 | 27,601 | $230.974119 |
| 1615231980 | $230.1179 | $230.17 | $230.01 | $230.065 | 22,228 | $230.972798 |
| 1615232040 | $230.08 | $230.08 | $229.92 | $229.94 | 35,147 | $230.970576 |
| 1615232100 | $229.95 | $230.03 | $229.89 | $229.96 | 14,284 | $230.969632 |
| 1615232160 | $229.98 | $230.055 | $229.86 | $229.90 | 26,894 | $230.967823 |
| 1615232220 | $229.93 | $230.02 | $229.92 | $229.97 | 17,875 | $230.966644 |
| 1615232280 | $230.00 | $230.00 | $229.78 | $229.91 | 24,129 | $230.96492 |
| 1615232340 | $229.90 | $229.95 | $229.73 | $229.76 | 33,901 | $230.962372 |
| 1615232400 | $229.76 | $229.89 | $229.72 | $229.76 | 35,861 | $230.959583 |
| 1615232460 | $229.77 | $229.8371 | $229.72 | $229.80 | 23,378 | $230.957791 |
| 1615232520 | $229.80 | $229.85 | $229.61 | $229.63 | 22,474 | $230.955969 |
| 1615232580 | $229.64 | $229.64 | $229.24 | $229.35 | 46,935 | $230.951282 |
| 1615232640 | $229.35 | $229.37 | $229.16 | $229.26 | 43,616 | $230.946481 |
| 1615232700 | $229.26 | $229.35 | $229.11 | $229.12 | 37,399 | $230.942239 |
| 1615232760 | $229.14 | $229.195 | $229.06 | $229.09 | 51,450 | $230.936174 |
| 1615232820 | $229.11 | $229.13 | $228.98 | $229.02 | 64,325 | $230.928346 |
| 1615232880 | $229.02 | $229.03 | $228.85 | $228.89 | 40,002 | $230.923166 |
| 1615232940 | $228.905 | $228.965 | $228.86 | $228.95 | 32,904 | $230.918934 |
| 1615233000 | $228.96 | $229.02 | $228.83 | $228.87 | 47,605 | $230.912805 |
| 1615233060 | $228.88 | $229.03 | $228.845 | $228.96 | 62,891 | $230.9047 |
| 1615233120 | $228.95 | $229.05 | $228.91 | $228.97 | 27,251 | $230.901392 |
| 1615233180 | $228.98 | $228.98 | $228.83 | $228.97 | 25,027 | $230.89825 |
| 1615233240 | $228.975 | $229.31 | $228.97 | $229.22 | 44,415 | $230.893389 |
| 1615233300 | $229.21 | $229.44 | $229.19 | $229.35 | 27,006 | $230.890731 |
| 1615233360 | $229.3401 | $229.55 | $229.32 | $229.52 | 38,907 | $230.887226 |
| 1615233420 | $229.53 | $229.58 | $229.43 | $229.495 | 32,780 | $230.884336 |
| 1615233480 | $229.49 | $229.58 | $229.36 | $229.43 | 24,443 | $230.882129 |
| 1615233540 | $229.41 | $229.45 | $229.26 | $229.45 | 23,672 | $230.879839 |
| 1615233600 | $229.41 | $229.42 | $228.92 | $228.97 | 58,079 | $230.873567 |
| 1615233660 | $228.95 | $228.97 | $228.66 | $228.76 | 60,055 | $230.86575 |
| 1615233720 | $228.74 | $228.88 | $228.66 | $228.67 | 34,636 | $230.86124 |
| 1615233780 | $228.68 | $228.76 | $228.59 | $228.63 | 51,309 | $230.854385 |
| 1615233840 | $228.62 | $228.76 | $228.58 | $228.59 | 36,956 | $230.849438 |
| 1615233900 | $228.59 | $228.71 | $228.55 | $228.61 | 38,673 | $230.844115 |
| 1615233960 | $228.58 | $228.69 | $228.42 | $228.515 | 72,818 | $230.833892 |
| 1615234020 | $228.52 | $228.71 | $228.465 | $228.61 | 60,832 | $230.825588 |
| 1615234080 | $228.58 | $228.67 | $228.41 | $228.4218 | 32,024 | $230.821109 |
| 1615234140 | $228.42 | $228.559 | $228.37 | $228.40 | 60,606 | $230.812367 |
| 1615234200 | $228.40 | $228.41 | $228.27 | $228.35 | 62,254 | $230.803144 |
| 1615234260 | $228.35 | $228.37 | $228.27 | $228.35 | 62,754 | $230.793771 |
| 1615234320 | $228.35 | $228.59 | $228.335 | $228.48 | 52,102 | $230.786307 |
| 1615234380 | $228.45 | $228.70 | $228.42 | $228.685 | 53,043 | $230.779256 |
| 1615234440 | $228.685 | $228.86 | $228.685 | $228.75 | 45,704 | $230.773784 |
| 1615234500 | $228.74 | $228.89 | $228.67 | $228.83 | 32,350 | $230.769959 |
| 1615234560 | $228.84 | $228.91 | $228.56 | $228.56 | 46,803 | $230.764432 |
| 1615234620 | $228.555 | $228.695 | $228.38 | $228.42 | 34,431 | $230.75986 |
| 1615234680 | $228.41 | $228.42 | $228.33 | $228.40 | 24,169 | $230.7563 |
| 1615234740 | $228.41 | $228.46 | $228.30 | $228.30 | 52,660 | $230.748975 |
| 1615234800 | $228.31 | $228.65 | $228.27 | $228.59 | 45,688 | $230.742784 |
| 1615234860 | $228.59 | $228.69 | $228.55 | $228.62 | 34,644 | $230.73842 |
| 1615234920 | $228.62 | $228.82 | $228.60 | $228.73 | 29,282 | $230.734968 |
| 1615234980 | $228.74 | $228.81 | $228.42 | $228.47 | 49,872 | $230.72879 |
| 1615235040 | $228.47 | $228.86 | $228.44 | $228.85 | 47,717 | $230.723029 |
| 1615235100 | $228.86 | $229.215 | $228.78 | $229.20 | 39,824 | $230.718943 |
| 1615235160 | $229.19 | $229.19 | $228.78 | $228.99 | 38,526 | $230.714945 |
| 1615235220 | $229.00 | $229.01 | $228.68 | $228.92 | 39,513 | $230.710635 |
| 1615235280 | $228.91 | $229.03 | $228.73 | $228.94 | 37,495 | $230.706776 |
| 1615235340 | $228.94 | $229.02 | $228.6479 | $228.65 | 41,297 | $230.702363 |
| 1615235400 | $228.66 | $229.09 | $228.62 | $229.05 | 46,129 | $230.697272 |
| 1615235460 | $229.05 | $229.23 | $229.01 | $229.07 | 50,885 | $230.692601 |
| 1615235520 | $229.07 | $229.23 | $228.90 | $229.02 | 59,949 | $230.687087 |
| 1615235580 | $229.045 | $229.46 | $229.045 | $229.38 | 61,372 | $230.682193 |
| 1615235640 | $229.38 | $229.41 | $229.18 | $229.27 | 50,431 | $230.678252 |
| 1615235700 | $229.21 | $229.40 | $229.18 | $229.28 | 76,429 | $230.672236 |
| 1615235760 | $229.28 | $229.30 | $229.12 | $229.2018 | 42,287 | $230.6688 |
| 1615235820 | $229.21 | $229.29 | $229.06 | $229.25 | 29,874 | $230.666272 |
| 1615235880 | $229.245 | $229.40 | $229.19 | $229.2902 | 40,150 | $230.663218 |
| 1615235940 | $229.28 | $229.39 | $229.15 | $229.27 | 38,217 | $230.660293 |
| 1615236000 | $229.27 | $229.50 | $228.97 | $228.97 | 61,551 | $230.65551 |
| 1615236060 | $228.98 | $229.12 | $228.92 | $229.09 | 45,370 | $230.651347 |
| 1615236120 | $229.10 | $229.29 | $228.90 | $228.99 | 40,541 | $230.647832 |
| 1615236180 | $228.985 | $229.44 | $228.985 | $229.27 | 93,595 | $230.640813 |
| 1615236240 | $229.24 | $229.39 | $229.11 | $229.36 | 44,302 | $230.637388 |
| 1615236300 | $229.37 | $229.59 | $229.00 | $229.05 | 85,524 | $230.630555 |
| 1615236360 | $229.03 | $229.21 | $228.73 | $228.73 | 60,093 | $230.625124 |
| 1615236420 | $228.72 | $228.75 | $228.53 | $228.57 | 48,225 | $230.619887 |
| 1615236480 | $228.58 | $228.65 | $228.3717 | $228.52 | 72,150 | $230.611613 |
| 1615236540 | $228.52 | $228.73 | $228.46 | $228.70 | 72,637 | $230.603769 |
| 1615236600 | $228.70 | $228.88 | $228.56 | $228.65 | 106,301 | $230.593103 |
| 1615236660 | $228.63 | $228.72 | $228.15 | $228.15 | 114,917 | $230.580116 |
| 1615236720 | $228.14 | $228.22 | $228.02 | $228.08 | 105,180 | $230.566295 |
| 1615236780 | $228.07 | $228.20 | $228.01 | $228.17 | 103,943 | $230.552708 |
| 1615236840 | $228.17 | $228.54 | $227.96 | $228.0399 | 229,709 | $230.524176 |
| 1615236900 | $228.01 | $228.01 | $227.60 | $227.72 | 172,277 | $230.499498 |
| 1615236960 | $227.71 | $227.88 | $227.55 | $227.635 | 186,688 | $230.472511 |
| 1615237020 | $227.63 | $227.74 | $227.55 | $227.63 | 181,121 | $230.446321 |
| 1615237080 | $227.62 | $227.755 | $227.51 | $227.575 | 229,893 | $230.413227 |
| 1615237140 | $227.56 | $227.66 | $227.13 | $227.42 | 692,663 | $230.312036 |
| 1615237200 | $227.42 | $227.42 | $227.39 | $227.39 | 2,753,337 | $229.955601 |
| 1615237260 | $227.39 | $227.75 | $227.39 | $227.39 | 398,441 | $229.939055 |
| 1615237320 | $227.39 | $227.82 | $227.39 | $227.75 | 12,682 | $229.938085 |
| 1615237380 | $227.75 | $227.75 | $227.68 | $227.68 | 670 | $229.938029 |
| 1615237440 | $227.68 | $227.73 | $227.68 | $227.73 | 2,966 | $229.937803 |
| 1615237500 | $227.69 | $227.76 | $227.39 | $227.69 | 11,617 | $229.936967 |
| 1615237560 | $227.69 | $227.75 | $227.69 | $227.69 | 2,542 | $229.936702 |
| 1615237620 | $227.69 | $227.70 | $227.39 | $227.39 | 16,654 | $229.93544 |
| 1615237680 | $227.60 | $227.60 | $227.49 | $227.49 | 1,300 | $229.935327 |
| 1615237740 | $227.60 | $227.60 | $227.60 | $227.60 | 744 | $229.93526 |
| 1615237920 | $227.39 | $227.60 | $227.39 | $227.40 | 15,660 | $229.920308 |
| 1615237980 | $227.82 | $228.87 | $227.82 | $228.85 | 8,937 | $229.919842 |
| 1615238040 | $228.46 | $228.67 | $228.46 | $228.67 | 1,029 | $229.919789 |
| 1615238160 | $227.39 | $228.22 | $227.39 | $228.22 | 1,391 | $229.967617 |
| 1615238220 | $228.10 | $228.10 | $228.10 | $228.10 | 200 | $229.967597 |
| 1615238280 | $228.13 | $228.13 | $228.10 | $228.10 | 1,191 | $229.967528 |
| 1615238640 | $228.25 | $228.25 | $228.25 | $228.25 | 538 | $229.96747 |
| 1615238700 | $228.02 | $228.02 | $227.76 | $227.76 | 401 | $229.967406 |
| 1615238880 | $231.60 | $231.60 | $227.90 | $227.90 | 25,714 | $229.968582 |
| 1615239000 | $227.39 | $227.90 | $227.39 | $227.90 | 233 | $229.968552 |
| 1615239120 | $228.00 | $228.41 | $228.00 | $228.41 | 3,400 | $229.967432 |
| 1615239180 | $228.59 | $228.60 | $228.57 | $228.60 | 1,683 | $229.967355 |
| 1615239240 | $228.38 | $228.38 | $228.38 | $228.38 | 100 | $229.967345 |
| 1615239300 | $228.38 | $228.60 | $228.38 | $228.59 | 3,050 | $229.967197 |
| 1615239360 | $228.41 | $228.41 | $228.41 | $228.41 | 196 | $229.967187 |
| 1615239420 | $228.11 | $228.11 | $227.40 | $227.4698 | 6,004 | $229.966728 |
| 1615239540 | $228.11 | $228.40 | $228.11 | $228.40 | 617 | $229.966673 |
| 1615239600 | $228.17 | $228.17 | $228.17 | $228.17 | 300 | $229.966644 |
| 1615239660 | $228.18 | $228.18 | $228.18 | $228.18 | 165 | $229.966628 |
| 1615239720 | $228.066 | $228.55 | $228.066 | $228.55 | 5,927 | $229.966364 |
| 1615239780 | $227.97 | $228.06 | $227.92 | $228.06 | 901 | $229.966294 |
| 1615239900 | $228.06 | $228.06 | $228.06 | $228.06 | 100 | $229.966274 |
| 1615240020 | $228.49 | $228.50 | $228.49 | $228.50 | 5,308 | $229.967383 |
| 1615240080 | $228.50 | $228.50 | $228.50 | $228.50 | 1,100 | $229.967324 |
| 1615240380 | $228.30 | $228.30 | $228.30 | $228.30 | 192 | $229.967293 |
| 1615240500 | $228.59 | $228.72 | $228.18 | $228.18 | 480 | $229.96724 |
| 1615240620 | $228.44 | $228.44 | $228.44 | $228.44 | 100 | $229.967214 |
| 1615240680 | $228.50 | $228.50 | $228.50 | $228.50 | 174 | $229.967201 |
| 1615240800 | $228.40 | $228.40 | $228.40 | $228.40 | 975 | $229.967152 |
| 1615240860 | $219.5712 | $219.5712 | $219.5712 | $219.5712 | 200 | $229.967575 |
| 1615240920 | $218.7267 | $227.39 | $218.7267 | $227.39 | 25,617 | $229.965626 |
| 1615240980 | $228.25 | $228.25 | $228.25 | $228.25 | 295 | $229.965606 |
| 1615241100 | $228.40 | $228.40 | $228.40 | $228.40 | 297 | $229.965571 |
| 1615241520 | $228.40 | $228.40 | $228.40 | $228.40 | 100 | $229.965547 |
| 1615241640 | $228.40 | $228.40 | $228.40 | $228.40 | 156 | $229.965532 |
| 1615242120 | $228.26 | $228.26 | $227.39 | $227.39 | 91,844 | $229.960774 |
| 1615242180 | $228.1201 | $228.1201 | $228.1201 | $228.1201 | 500 | $229.96074 |
| 1615242480 | $227.39 | $228.40 | $227.39 | $228.31 | 3,648 | $229.960479 |
| 1615242540 | $228.32 | $228.32 | $228.31 | $228.31 | 2,567 | $229.960343 |
| 1615242600 | $228.32 | $228.32 | $228.32 | $228.32 | 407 | $229.960316 |
| 1615242660 | $228.33 | $228.33 | $228.28 | $228.28 | 799 | $229.967635 |
| 1615242720 | $228.12 | $228.12 | $228.12 | $228.12 | 200 | $229.9676 |
| 1615242780 | $228.06 | $228.08 | $228.06 | $228.08 | 786 | $229.967552 |
| 1615242840 | $228.06 | $228.06 | $228.06 | $228.06 | 800 | $229.967491 |
| 1615242900 | $228.00 | $228.00 | $228.00 | $228.00 | 159 | $229.967474 |
| 1615242960 | $228.02 | $228.02 | $228.00 | $228.01 | 7,714 | $229.967019 |
| 1615243080 | $228.02 | $228.02 | $228.01 | $228.01 | 694 | $229.966961 |
| 1615243320 | $228.22 | $228.22 | $228.22 | $228.22 | 100 | $229.96692 |
| 1615243500 | $228.01 | $228.01 | $228.01 | $228.01 | 276 | $229.966883 |
| 1615243620 | $228.15 | $228.15 | $228.15 | $228.15 | 100 | $229.967625 |
| 1615243740 | $227.39 | $227.39 | $227.39 | $227.39 | 1,484 | $229.967509 |
| 1615243920 | $228.25 | $228.25 | $228.25 | $228.25 | 500 | $229.954331 |
| 1615244040 | $228.21 | $228.21 | $228.20 | $228.20 | 2,819 | $229.954169 |
| 1615244100 | $228.05 | $228.05 | $228.00 | $228.01 | 2,395 | $229.954017 |
| 1615244340 | $228.00 | $228.00 | $228.00 | $228.00 | 489 | $229.953972 |
| 1615244400 | $228.10 | $228.89 | $228.10 | $228.50 | 3,770 | $229.953773 |
| 1615244460 | $228.50 | $228.90 | $228.50 | $228.88 | 2,652 | $229.967599 |
| 1615244580 | $228.78 | $228.79 | $228.78 | $228.79 | 1,100 | $229.967558 |
| 1615244640 | $228.65 | $228.79 | $228.61 | $228.65 | 570 | $229.967529 |
| 1615244700 | $228.66 | $228.66 | $228.66 | $228.66 | 100 | $229.967513 |
| 1615244760 | $228.57 | $228.66 | $228.57 | $228.66 | 647 | $229.967488 |
| 1615244820 | $228.66 | $228.79 | $228.50 | $228.50 | 513 | $229.967462 |
| 1615245000 | $228.65 | $228.65 | $228.50 | $228.50 | 595 | $229.967428 |
| 1615245060 | $228.79 | $228.88 | $228.60 | $228.60 | 1,316 | $229.967381 |
| 1615245240 | $228.84 | $228.84 | $228.60 | $228.60 | 528 | $229.967341 |
| 1615245300 | $228.84 | $229.41 | $228.84 | $229.41 | 4,883 | $229.967176 |
| 1615245540 | $229.10 | $229.10 | $229.10 | $229.10 | 513 | $229.967614 |
| 1615245600 | $229.00 | $229.00 | $229.00 | $229.00 | 100 | $229.967611 |
| 1615245660 | $228.55 | $228.55 | $228.55 | $228.55 | 350 | $229.967594 |
| 1615245840 | $228.70 | $228.70 | $228.5001 | $228.5001 | 350 | $229.967581 |
| 1615246680 | $228.70 | $228.70 | $228.70 | $228.70 | 100 | $229.967624 |
| 1615246860 | $228.68 | $228.70 | $228.68 | $228.70 | 1,100 | $229.967568 |
| 1615246980 | $228.63 | $228.63 | $228.63 | $228.63 | 492 | $229.967544 |
| 1615247100 | $228.80 | $228.80 | $228.80 | $228.80 | 200 | $229.967536 |
| 1615247400 | $228.55 | $228.55 | $228.55 | $228.55 | 476 | $229.967612 |
| 1615247460 | $228.55 | $228.55 | $228.20 | $228.20 | 1,122 | $229.967542 |
| 1615248240 | $228.60 | $228.60 | $228.60 | $228.60 | 100 | $229.967631 |
| 1615248360 | $228.35 | $228.35 | $228.30 | $228.30 | 825 | $229.967584 |
| 1615248660 | $228.50 | $228.50 | $228.50 | $228.50 | 100 | $229.967576 |