MSFT Historical Intraday Prices
One-Minute OHLCV Data From September 27, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1632732360 | $299.35 | $299.35 | $299.35 | $299.35 | 100 | $299.409809 |
| 1632733740 | $299.50 | $299.50 | $299.50 | $299.50 | 160 | $299.419308 |
| 1632733980 | $299.75 | $299.75 | $299.75 | $299.75 | 400 | $299.51196 |
| 1632734040 | $299.80 | $299.80 | $299.80 | $299.80 | 121 | $299.534321 |
| 1632734940 | $299.67 | $299.67 | $299.43 | $299.43 | 273 | $299.561882 |
| 1632735000 | $299.30 | $299.64 | $299.30 | $299.64 | 2,815 | $299.454215 |
| 1632735060 | $299.12 | $299.51 | $299.12 | $299.51 | 244 | $299.446043 |
| 1632735300 | $299.12 | $299.12 | $299.03 | $299.03 | 330 | $299.417879 |
| 1632736320 | $298.82 | $298.82 | $298.82 | $298.82 | 123 | $299.360476 |
| 1632736980 | $298.34 | $298.34 | $298.28 | $298.28 | 237 | $299.279062 |
| 1632737820 | $298.51 | $298.51 | $298.51 | $298.51 | 200 | $299.204828 |
| 1632738720 | $298.37 | $298.37 | $298.37 | $298.37 | 169 | $299.180908 |
| 1632739380 | $298.37 | $298.60 | $298.37 | $298.60 | 1,337 | $299.092295 |
| 1632739500 | $298.37 | $298.37 | $298.37 | $298.37 | 115 | $299.080675 |
| 1632739680 | $298.10 | $298.11 | $298.10 | $298.11 | 244 | $299.016576 |
| 1632739740 | $298.11 | $298.11 | $298.11 | $298.11 | 111 | $298.996681 |
| 1632740040 | $297.81 | $297.81 | $297.81 | $297.81 | 100 | $298.941555 |
| 1632740100 | $297.63 | $297.63 | $297.44 | $297.44 | 3,177 | $298.653779 |
| 1632740160 | $297.46 | $297.46 | $297.31 | $297.31 | 344 | $298.61595 |
| 1632740220 | $297.46 | $297.46 | $297.46 | $297.46 | 100 | $298.609592 |
| 1632740280 | $297.45 | $297.45 | $297.45 | $297.45 | 200 | $298.591139 |
| 1632740400 | $297.70 | $297.79 | $297.70 | $297.79 | 1,014 | $298.504589 |
| 1632740460 | $297.75 | $297.86 | $297.75 | $297.86 | 1,166 | $298.455499 |
| 1632740520 | $297.68 | $297.85 | $297.67 | $297.85 | 1,052 | $298.418133 |
| 1632740580 | $297.75 | $297.85 | $297.67 | $297.67 | 1,332 | $298.36641 |
| 1632740640 | $297.85 | $297.85 | $297.75 | $297.75 | 1,099 | $298.331521 |
| 1632740700 | $297.55 | $297.75 | $297.55 | $297.60 | 1,894 | $298.272568 |
| 1632740760 | $297.61 | $297.61 | $297.59 | $297.60 | 690 | $298.255121 |
| 1632740820 | $297.52 | $297.53 | $297.35 | $297.35 | 678 | $298.217461 |
| 1632740880 | $297.36 | $297.36 | $297.20 | $297.22 | 3,110 | $298.110991 |
| 1632740940 | $297.05 | $297.11 | $297.05 | $297.11 | 246 | $298.086954 |
| 1632741060 | $297.33 | $297.33 | $297.22 | $297.22 | 200 | $298.066581 |
| 1632741120 | $297.07 | $297.29 | $297.06 | $297.29 | 472 | $298.043878 |
| 1632741180 | $297.24 | $297.46 | $297.24 | $297.46 | 1,048 | $298.020785 |
| 1632741240 | $297.42 | $297.44 | $297.42 | $297.44 | 200 | $298.016551 |
| 1632741300 | $297.12 | $297.30 | $297.12 | $297.28 | 892 | $297.974727 |
| 1632741360 | $297.31 | $297.60 | $297.30 | $297.31 | 2,149 | $297.927433 |
| 1632741540 | $297.45 | $297.54 | $297.45 | $297.54 | 326 | $297.915756 |
| 1632741720 | $297.55 | $297.55 | $297.55 | $297.55 | 258 | $297.911837 |
| 1632741900 | $297.65 | $297.83 | $297.65 | $297.75 | 2,624 | $297.899768 |
| 1632741960 | $297.75 | $297.76 | $297.75 | $297.75 | 1,000 | $297.896665 |
| 1632742020 | $297.75 | $297.77 | $297.75 | $297.75 | 800 | $297.893388 |
| 1632742080 | $297.75 | $297.75 | $297.75 | $297.75 | 1,220 | $297.886641 |
| 1632742140 | $297.75 | $297.75 | $297.75 | $297.75 | 100 | $297.886045 |
| 1632742200 | $297.75 | $297.75 | $297.75 | $297.75 | 900 | $297.8819 |
| 1632742260 | $297.75 | $297.75 | $297.75 | $297.75 | 2,210 | $297.874638 |
| 1632742320 | $297.80 | $297.85 | $297.80 | $297.85 | 625 | $297.874156 |
| 1632742380 | $297.87 | $297.87 | $297.80 | $297.80 | 3,655 | $297.872487 |
| 1632742440 | $297.76 | $297.76 | $297.75 | $297.75 | 929 | $297.870879 |
| 1632742620 | $297.77 | $297.85 | $297.75 | $297.85 | 1,605 | $297.866448 |
| 1632742800 | $297.78 | $297.78 | $297.78 | $297.78 | 104 | $297.866179 |
| 1632742860 | $297.75 | $297.75 | $297.75 | $297.75 | 200 | $297.865408 |
| 1632742920 | $297.75 | $297.75 | $297.75 | $297.75 | 100 | $297.864967 |
| 1632743040 | $297.85 | $297.85 | $297.85 | $297.85 | 866 | $297.864355 |
| 1632743100 | $297.85 | $297.85 | $297.80 | $297.80 | 462 | $297.86371 |
| 1632743520 | $297.81 | $297.85 | $297.81 | $297.84 | 2,049 | $297.862968 |
| 1632743580 | $297.83 | $297.85 | $297.83 | $297.83 | 6,454 | $297.860727 |
| 1632743640 | $297.83 | $297.85 | $297.83 | $297.85 | 6,180 | $297.859083 |
| 1632743700 | $297.80 | $297.83 | $297.75 | $297.75 | 1,196 | $297.857318 |
| 1632743760 | $297.76 | $297.76 | $297.75 | $297.75 | 400 | $297.856819 |
| 1632743820 | $297.75 | $297.75 | $297.75 | $297.75 | 190 | $297.856483 |
| 1632744000 | $297.22 | $297.94 | $297.0747 | $297.30 | 10,247 | $297.820512 |
| 1632744060 | $297.45 | $300.098 | $297.30 | $300.098 | 2,861 | $297.816785 |
| 1632744120 | $297.52 | $297.52 | $297.45 | $297.45 | 1,215 | $297.812697 |
| 1632744180 | $297.45 | $297.45 | $297.45 | $297.45 | 1,026 | $297.806163 |
| 1632744300 | $297.5136 | $297.5136 | $297.5136 | $297.5136 | 100 | $297.805415 |
| 1632744480 | $297.64 | $297.64 | $297.52 | $297.52 | 293 | $297.804261 |
| 1632744540 | $297.6584 | $297.6584 | $297.62 | $297.62 | 600 | $297.803267 |
| 1632744600 | $297.56 | $297.56 | $297.55 | $297.55 | 1,265 | $297.800172 |
| 1632744660 | $297.52 | $297.52 | $297.45 | $297.45 | 841 | $297.795983 |
| 1632744900 | $297.50 | $297.50 | $297.30 | $297.30 | 3,108 | $297.780562 |
| 1632744960 | $297.30 | $297.32 | $297.24 | $297.32 | 1,020 | $297.77543 |
| 1632745020 | $297.36 | $297.36 | $297.36 | $297.36 | 480 | $297.772821 |
| 1632745140 | $297.50 | $297.51 | $297.25 | $297.46 | 500 | $297.769537 |
| 1632745260 | $297.32 | $297.32 | $297.32 | $297.32 | 131 | $297.768581 |
| 1632745320 | $297.45 | $297.46 | $297.20 | $297.20 | 1,764 | $297.759297 |
| 1632745380 | $297.22 | $297.22 | $297.16 | $297.16 | 3,778 | $297.741167 |
| 1632745440 | $297.15 | $297.15 | $297.05 | $297.05 | 3,201 | $297.724638 |
| 1632745500 | $297.09 | $297.10 | $297.01 | $297.10 | 3,181 | $297.705121 |
| 1632745560 | $297.20 | $297.20 | $296.92 | $296.92 | 4,606 | $297.679338 |
| 1632745620 | $297.00 | $297.00 | $296.84 | $296.84 | 700 | $297.671757 |
| 1632745680 | $296.98 | $297.00 | $296.98 | $297.00 | 200 | $297.670701 |
| 1632745740 | $297.08 | $297.08 | $297.0212 | $297.0212 | 202 | $297.669784 |
| 1632745800 | $297.01 | $297.01 | $296.28 | $296.50 | 5,118 | $297.627506 |
| 1632745860 | $296.31 | $296.33 | $296.18 | $296.30 | 1,757 | $297.610133 |
| 1632745920 | $296.76 | $296.76 | $296.40 | $296.70 | 1,244 | $297.598124 |
| 1632746100 | $296.8846 | $296.8846 | $296.55 | $296.55 | 6,234 | $297.551461 |
| 1632746160 | $296.41 | $296.45 | $296.21 | $296.45 | 3,772 | $297.510087 |
| 1632746220 | $296.50 | $296.50 | $296.50 | $296.50 | 572 | $297.5016 |
| 1632746280 | $296.79 | $296.79 | $296.79 | $296.79 | 100 | $297.500332 |
| 1632746400 | $297.00 | $297.00 | $296.98 | $297.00 | 503 | $297.495947 |
| 1632746520 | $296.99 | $296.99 | $296.80 | $296.80 | 662 | $297.491195 |
| 1632746580 | $297.00 | $297.15 | $297.00 | $297.15 | 1,173 | $297.486595 |
| 1632746700 | $297.00 | $297.10 | $297.00 | $297.10 | 945 | $297.483042 |
| 1632746820 | $297.33 | $297.33 | $297.3198 | $297.3198 | 581 | $297.480908 |
| 1632746940 | $297.1109 | $297.1109 | $297.1109 | $297.1109 | 100 | $297.480509 |
| 1632747060 | $297.1408 | $297.1408 | $297.1408 | $297.1408 | 100 | $297.480045 |
| 1632747180 | $297.14 | $297.26 | $297.14 | $297.26 | 549 | $297.478496 |
| 1632747300 | $297.33 | $297.33 | $297.33 | $297.33 | 123 | $297.477848 |
| 1632747360 | $297.2501 | $297.2501 | $297.2501 | $297.2501 | 100 | $297.477571 |
| 1632747420 | $297.25 | $297.25 | $297.14 | $297.14 | 400 | $297.475655 |
| 1632747480 | $297.06 | $297.06 | $297.01 | $297.02 | 300 | $297.471558 |
| 1632747540 | $297.11 | $297.11 | $297.11 | $297.11 | 100 | $297.469688 |
| 1632747660 | $297.02 | $297.02 | $297.00 | $297.00 | 587 | $297.467125 |
| 1632747720 | $296.97 | $296.97 | $296.71 | $296.71 | 526 | $297.460215 |
| 1632747780 | $296.7236 | $296.7236 | $296.7236 | $296.7236 | 160 | $297.458741 |
| 1632747840 | $296.8539 | $296.8539 | $296.85 | $296.85 | 278 | $297.457087 |
| 1632747900 | $296.73 | $296.84 | $296.61 | $296.73 | 1,411 | $297.445331 |
| 1632747960 | $296.7303 | $296.7303 | $296.7303 | $296.7303 | 177 | $297.444402 |
| 1632748020 | $296.77 | $296.77 | $296.5308 | $296.68 | 1,371 | $297.435803 |
| 1632748080 | $296.60 | $296.60 | $296.60 | $296.60 | 396 | $297.433401 |
| 1632748140 | $296.6918 | $296.6918 | $296.6918 | $296.6918 | 100 | $297.432347 |
| 1632748200 | $296.70 | $296.70 | $296.70 | $296.70 | 389 | $297.429982 |
| 1632748260 | $296.74 | $296.74 | $296.74 | $296.74 | 100 | $297.42804 |
| 1632748320 | $296.83 | $297.00 | $296.83 | $297.00 | 2,713 | $297.417684 |
| 1632748380 | $296.80 | $296.80 | $296.75 | $296.75 | 510 | $297.414854 |
| 1632748440 | $296.79 | $296.79 | $296.79 | $296.79 | 499 | $297.412717 |
| 1632748500 | $296.78 | $296.78 | $296.78 | $296.78 | 300 | $297.411366 |
| 1632748560 | $296.87 | $296.87 | $296.87 | $296.87 | 100 | $297.41065 |
| 1632748620 | $296.80 | $296.85 | $296.80 | $296.85 | 207 | $297.408987 |
| 1632748680 | $296.84 | $296.86 | $296.70 | $296.70 | 2,123 | $297.3966 |
| 1632748740 | $296.78 | $296.78 | $296.78 | $296.78 | 700 | $297.393963 |
| 1632748800 | $296.78 | $296.78 | $296.78 | $296.78 | 400 | $297.391151 |
| 1632748860 | $296.80 | $296.80 | $296.80 | $296.80 | 300 | $297.388892 |
| 1632748920 | $296.88 | $296.88 | $296.88 | $296.88 | 100 | $297.388361 |
| 1632748980 | $296.91 | $296.951 | $296.90 | $296.95 | 968 | $297.385177 |
| 1632749040 | $296.95 | $297.075 | $296.95 | $297.075 | 300 | $297.383809 |
| 1632749100 | $296.80 | $297.0854 | $296.31 | $296.31 | 16,419 | $297.313434 |
| 1632749220 | $296.70 | $296.71 | $296.06 | $296.06 | 24,462 | $297.221206 |
| 1632749280 | $296.10 | $296.19 | $296.00 | $296.19 | 10,455 | $297.174649 |
| 1632749340 | $296.11 | $296.36 | $296.00 | $296.20 | 3,519 | $297.156833 |
| 1632749400 | $296.14 | $296.45 | $295.81 | $296.0792 | 531,966 | $296.02224 |
| 1632749460 | $296.14 | $296.41 | $295.85 | $296.31 | 92,691 | $296.030924 |
| 1632749520 | $296.34 | $296.47 | $295.50 | $295.53 | 95,787 | $296.011819 |
| 1632749580 | $295.57 | $295.6979 | $295.23 | $295.30 | 87,967 | $295.951525 |
| 1632749640 | $295.27 | $295.34 | $294.75 | $294.83 | 147,704 | $295.801391 |
| 1632749700 | $294.81 | $294.81 | $294.40 | $294.60 | 104,961 | $295.684604 |
| 1632749760 | $294.5835 | $294.96 | $294.30 | $294.30 | 93,719 | $295.597381 |
| 1632749820 | $294.31 | $294.36 | $293.71 | $293.82 | 129,435 | $295.438895 |
| 1632749880 | $293.79 | $294.00 | $293.60 | $293.76 | 101,432 | $295.314335 |
| 1632749940 | $293.75 | $293.92 | $293.60 | $293.76 | 159,111 | $295.145758 |
| 1632750000 | $293.765 | $294.19 | $293.60 | $294.19 | 113,869 | $295.051174 |
| 1632750060 | $294.17 | $294.25 | $293.67 | $293.73 | 121,504 | $294.977381 |
| 1632750120 | $293.7504 | $294.12 | $293.63 | $293.795 | 114,295 | $294.905151 |
| 1632750180 | $293.79 | $294.08 | $293.75 | $293.9395 | 54,177 | $294.878695 |
| 1632750240 | $293.94 | $294.00 | $293.76 | $293.84 | 54,082 | $294.852093 |
| 1632750300 | $293.82 | $293.89 | $293.60 | $293.83 | 147,131 | $294.771588 |
| 1632750360 | $293.821 | $294.23 | $293.7402 | $294.0499 | 69,152 | $294.748145 |
| 1632750420 | $294.02 | $294.22 | $293.78 | $294.005 | 64,348 | $294.725497 |
| 1632750480 | $294.026 | $294.64 | $293.95 | $294.48 | 76,582 | $294.713162 |
| 1632750540 | $294.51 | $294.561 | $294.12 | $294.185 | 54,844 | $294.703935 |
| 1632750600 | $294.17 | $294.22 | $293.91 | $294.03 | 123,626 | $294.67315 |
| 1632750660 | $294.02 | $294.44 | $293.98 | $294.13 | 65,659 | $294.662163 |
| 1632750720 | $294.13 | $294.34 | $293.89 | $294.18 | 61,392 | $294.649162 |
| 1632750780 | $294.26 | $294.454 | $294.03 | $294.107 | 48,711 | $294.64226 |
| 1632750840 | $294.10 | $294.30 | $294.02 | $294.06 | 43,172 | $294.634415 |
| 1632750900 | $294.09 | $294.19 | $293.70 | $293.82 | 87,008 | $294.61091 |
| 1632750960 | $293.83 | $294.25 | $293.788 | $294.04 | 74,034 | $294.59588 |
| 1632751020 | $294.05 | $294.42 | $294.05 | $294.37 | 48,432 | $294.590171 |
| 1632751080 | $294.40 | $294.44 | $294.12 | $294.4154 | 41,491 | $294.585992 |
| 1632751140 | $294.42 | $294.48 | $294.22 | $294.28 | 50,423 | $294.58184 |
| 1632751200 | $294.28 | $294.34 | $293.94 | $293.989 | 98,847 | $294.567867 |
| 1632751260 | $293.9501 | $293.99 | $293.72 | $293.8367 | 72,649 | $294.550783 |
| 1632751320 | $293.82 | $294.16 | $293.75 | $293.98 | 60,709 | $294.541353 |
| 1632751380 | $294.01 | $294.10 | $293.93 | $293.98 | 29,280 | $294.536671 |
| 1632751440 | $293.94 | $294.20 | $293.929 | $293.97 | 23,947 | $294.533147 |
| 1632751500 | $293.97 | $294.21 | $293.87 | $294.12 | 45,550 | $294.52647 |
| 1632751560 | $294.08 | $294.52 | $294.07 | $294.51 | 66,747 | $294.523165 |
| 1632751620 | $294.505 | $294.83 | $294.505 | $294.694 | 68,117 | $294.526148 |
| 1632751680 | $294.70 | $294.80 | $294.61 | $294.72 | 61,803 | $294.529215 |
| 1632751740 | $294.715 | $294.805 | $294.60 | $294.625 | 47,839 | $294.531059 |
| 1632751800 | $294.63 | $294.79 | $294.60 | $294.68 | 36,052 | $294.532954 |
| 1632751860 | $294.71 | $294.7984 | $294.57 | $294.7984 | 68,210 | $294.536009 |
| 1632751920 | $294.80 | $294.92 | $294.56 | $294.61 | 59,336 | $294.53952 |
| 1632751980 | $294.66 | $294.73 | $294.60 | $294.60 | 31,766 | $294.540617 |
| 1632752040 | $294.60 | $294.74 | $294.56 | $294.665 | 44,906 | $294.542042 |
| 1632752100 | $294.66 | $294.95 | $294.62 | $294.68 | 43,947 | $294.544803 |
| 1632752160 | $294.68 | $295.04 | $294.68 | $295.01 | 51,100 | $294.549251 |
| 1632752220 | $295.01 | $295.11 | $294.86 | $294.95 | 35,657 | $294.553119 |
| 1632752280 | $294.96 | $295.24 | $294.96 | $295.2046 | 34,957 | $294.55792 |
| 1632752340 | $295.22 | $295.4354 | $295.175 | $295.41 | 59,956 | $294.568803 |
| 1632752400 | $295.39 | $295.72 | $295.3601 | $295.56 | 80,560 | $294.58869 |
| 1632752460 | $295.57 | $295.72 | $295.51 | $295.67 | 53,329 | $294.601709 |
| 1632752520 | $295.685 | $295.71 | $295.41 | $295.52 | 80,895 | $294.619707 |
| 1632752580 | $295.535 | $295.86 | $295.535 | $295.78 | 68,720 | $294.637214 |
| 1632752640 | $295.79 | $295.9582 | $295.78 | $295.89 | 62,210 | $294.654839 |
| 1632752700 | $295.89 | $296.00 | $295.64 | $295.71 | 78,176 | $294.675378 |
| 1632752760 | $295.70 | $295.8808 | $295.59 | $295.8576 | 29,194 | $294.682215 |
| 1632752820 | $295.90 | $295.99 | $295.6201 | $295.66 | 37,791 | $294.691878 |
| 1632752880 | $295.67 | $295.82 | $295.60 | $295.69 | 25,467 | $294.697538 |
| 1632752940 | $295.67 | $295.9581 | $295.67 | $295.945 | 42,228 | $294.707773 |
| 1632753000 | $295.93 | $295.99 | $295.80 | $295.94 | 51,228 | $294.720787 |
| 1632753060 | $295.90 | $295.98 | $295.83 | $295.89 | 40,415 | $294.73077 |
| 1632753120 | $295.87 | $295.96 | $295.74 | $295.80 | 29,592 | $294.737719 |
| 1632753180 | $295.81 | $295.95 | $295.80 | $295.80 | 29,028 | $294.744627 |
| 1632753240 | $295.83 | $295.8733 | $295.61 | $295.69 | 53,363 | $294.755426 |
| 1632753300 | $295.70 | $295.81 | $295.5635 | $295.60 | 37,953 | $294.762661 |
| 1632753360 | $295.60 | $295.63 | $295.506 | $295.56 | 19,926 | $294.765906 |
| 1632753420 | $295.60 | $295.765 | $295.585 | $295.62 | 23,148 | $294.770111 |
| 1632753480 | $295.6299 | $295.8142 | $295.5976 | $295.7679 | 22,339 | $294.774414 |
| 1632753540 | $295.79 | $295.81 | $295.65 | $295.69 | 21,437 | $294.778401 |
| 1632753600 | $295.71 | $295.82 | $295.59 | $295.69 | 21,542 | $294.782412 |
| 1632753660 | $295.69 | $295.75 | $295.60 | $295.63 | 17,991 | $294.785508 |
| 1632753720 | $295.62 | $295.68 | $295.56 | $295.62 | 29,598 | $294.790355 |
| 1632753780 | $295.66 | $295.85 | $295.66 | $295.82 | 29,686 | $294.796157 |
| 1632753840 | $295.83 | $295.92 | $295.67 | $295.75 | 26,658 | $294.801354 |
| 1632753900 | $295.74 | $296.116 | $295.74 | $296.08 | 46,105 | $294.811738 |
| 1632753960 | $296.07 | $296.10 | $295.9013 | $296.0143 | 35,586 | $294.819792 |
| 1632754020 | $296.00 | $296.04 | $295.92 | $296.00 | 17,387 | $294.823717 |
| 1632754080 | $296.01 | $296.12 | $295.96 | $296.00 | 30,781 | $294.830723 |
| 1632754140 | $296.02 | $296.22 | $296.00 | $296.19 | 23,596 | $294.836555 |
| 1632754200 | $296.22 | $296.22 | $295.9101 | $295.94 | 19,556 | $294.841153 |
| 1632754260 | $295.93 | $296.04 | $295.8107 | $296.0305 | 27,487 | $294.84657 |
| 1632754320 | $296.04 | $296.13 | $295.96 | $296.01 | 21,392 | $294.85136 |
| 1632754380 | $296.00 | $296.12 | $295.86 | $295.89 | 16,683 | $294.854913 |
| 1632754440 | $295.90 | $295.96 | $295.74 | $295.82 | 29,157 | $294.860055 |
| 1632754500 | $295.82 | $295.88 | $295.60 | $295.6573 | 26,646 | $294.86448 |
| 1632754560 | $295.67 | $295.7814 | $295.51 | $295.5389 | 28,508 | $294.868429 |
| 1632754620 | $295.56 | $295.60 | $295.38 | $295.53 | 37,574 | $294.872634 |
| 1632754680 | $295.53 | $295.65 | $295.35 | $295.35 | 26,364 | $294.875736 |
| 1632754740 | $295.35 | $295.43 | $295.21 | $295.21 | 26,132 | $294.8778 |
| 1632754800 | $295.21 | $295.34 | $295.18 | $295.22 | 44,762 | $294.880821 |
| 1632754860 | $295.17 | $295.3228 | $295.15 | $295.18 | 24,916 | $294.882405 |
| 1632754920 | $295.15 | $295.368 | $295.05 | $295.368 | 36,308 | $294.884374 |
| 1632754980 | $295.355 | $295.4417 | $295.30 | $295.429 | 20,601 | $294.886132 |
| 1632755040 | $295.42 | $296.04 | $295.41 | $296.01 | 74,510 | $294.897555 |
| 1632755100 | $296.0001 | $296.09 | $295.79 | $295.82 | 45,493 | $294.905897 |
| 1632755160 | $295.83 | $295.83 | $295.68 | $295.73 | 26,802 | $294.909873 |
| 1632755220 | $295.74 | $295.74 | $295.51 | $295.63 | 32,795 | $294.913751 |
| 1632755280 | $295.57 | $295.5772 | $295.37 | $295.47 | 38,191 | $294.917223 |
| 1632755340 | $295.44 | $295.53 | $295.21 | $295.22 | 57,496 | $294.921926 |
| 1632755400 | $295.21 | $295.30 | $295.16 | $295.18 | 55,426 | $294.924805 |
| 1632755460 | $295.195 | $295.50 | $295.18 | $295.49 | 65,019 | $294.928756 |
| 1632755520 | $295.45 | $295.45 | $295.135 | $295.24 | 36,574 | $294.930845 |
| 1632755580 | $295.23 | $295.39 | $295.18 | $295.375 | 34,005 | $294.932708 |
| 1632755640 | $295.38 | $295.52 | $295.23 | $295.23 | 35,968 | $294.935338 |
| 1632755700 | $295.24 | $295.3865 | $295.17 | $295.31 | 31,142 | $294.936917 |
| 1632755760 | $295.33 | $295.44 | $295.24 | $295.31 | 29,340 | $294.938889 |
| 1632755820 | $295.30 | $295.3999 | $295.25 | $295.25 | 51,942 | $294.941671 |
| 1632755880 | $295.23 | $295.24 | $295.10 | $295.13 | 23,369 | $294.942483 |
| 1632755940 | $295.13 | $295.15 | $295.03 | $295.13 | 38,526 | $294.943485 |
| 1632756000 | $295.14 | $295.28 | $295.01 | $295.25 | 42,649 | $294.944752 |
| 1632756060 | $295.24 | $295.32 | $295.12 | $295.15 | 40,138 | $294.946366 |
| 1632756120 | $295.14 | $295.14 | $295.02 | $295.075 | 25,812 | $294.946878 |
| 1632756180 | $295.07 | $295.14 | $295.04 | $295.11 | 20,566 | $294.947325 |
| 1632756240 | $295.10 | $295.11 | $295.03 | $295.09 | 35,591 | $294.947979 |
| 1632756300 | $295.07 | $295.07 | $294.87 | $294.88 | 66,123 | $294.948319 |
| 1632756360 | $294.89 | $294.93 | $294.69 | $294.70 | 60,884 | $294.947269 |
| 1632756420 | $294.71 | $294.72 | $294.59 | $294.62 | 35,974 | $294.94563 |
| 1632756480 | $294.64 | $294.72 | $294.61 | $294.65 | 31,694 | $294.944178 |
| 1632756540 | $294.62 | $294.67 | $294.58 | $294.63 | 30,160 | $294.942725 |
| 1632756600 | $294.64 | $294.72 | $294.50 | $294.5169 | 37,250 | $294.940818 |
| 1632756660 | $294.52 | $294.64 | $294.45 | $294.506 | 29,984 | $294.938984 |
| 1632756720 | $294.54 | $294.59 | $294.32 | $294.57 | 33,196 | $294.936687 |
| 1632756780 | $294.575 | $294.58 | $294.44 | $294.45 | 13,507 | $294.935815 |
| 1632756840 | $294.43 | $294.52 | $294.36 | $294.44 | 18,808 | $294.934479 |
| 1632756900 | $294.425 | $294.61 | $294.425 | $294.43 | 18,922 | $294.933347 |
| 1632756960 | $294.41 | $294.422 | $294.31 | $294.34 | 20,533 | $294.931648 |
| 1632757020 | $294.35 | $294.42 | $294.20 | $294.28 | 30,674 | $294.92877 |
| 1632757080 | $294.2701 | $294.2701 | $294.16 | $294.18 | 43,794 | $294.924176 |
| 1632757140 | $294.16 | $294.39 | $294.12 | $294.2699 | 33,786 | $294.921044 |
| 1632757200 | $294.28 | $294.28 | $294.14 | $294.1533 | 19,052 | $294.919024 |
| 1632757260 | $294.16 | $294.17 | $293.96 | $293.96 | 71,016 | $294.910298 |
| 1632757320 | $293.93 | $294.01 | $293.85 | $293.94 | 43,685 | $294.9043 |
| 1632757380 | $293.94 | $293.94 | $293.72 | $293.8033 | 56,864 | $294.895509 |
| 1632757440 | $293.80 | $293.8617 | $293.74 | $293.81 | 21,155 | $294.892359 |
| 1632757500 | $293.80 | $293.80 | $293.51 | $293.53 | 85,010 | $294.877809 |
| 1632757560 | $293.52 | $293.544 | $293.4307 | $293.495 | 48,599 | $294.868662 |
| 1632757620 | $293.50 | $293.56 | $293.42 | $293.47 | 49,186 | $294.859507 |
| 1632757680 | $293.48 | $293.52 | $293.42 | $293.43 | 24,041 | $294.855057 |
| 1632757740 | $293.43 | $293.53 | $293.39 | $293.47 | 33,395 | $294.848806 |
| 1632757800 | $293.47 | $293.48 | $293.23 | $293.26 | 66,943 | $294.835214 |
| 1632757860 | $293.25 | $293.37 | $293.2402 | $293.27 | 27,825 | $294.829719 |
| 1632757920 | $293.27 | $293.52 | $293.27 | $293.52 | 28,279 | $294.824284 |
| 1632757980 | $293.48 | $293.59 | $293.46 | $293.4699 | 40,835 | $294.817353 |
| 1632758040 | $293.47 | $293.64 | $293.44 | $293.55 | 28,749 | $294.812618 |
| 1632758100 | $293.56 | $293.75 | $293.55 | $293.7467 | 27,335 | $294.80853 |
| 1632758160 | $293.73 | $293.815 | $293.71 | $293.77 | 40,756 | $294.802984 |
| 1632758220 | $293.80 | $293.84 | $293.65 | $293.81 | 28,050 | $294.79921 |
| 1632758280 | $293.79 | $293.79 | $293.56 | $293.61 | 20,877 | $294.796179 |
| 1632758340 | $293.615 | $293.74 | $293.53 | $293.64 | 31,182 | $294.79158 |
| 1632758400 | $293.62 | $293.69 | $293.35 | $293.38 | 33,072 | $294.786259 |
| 1632758460 | $293.35 | $293.52 | $293.32 | $293.46 | 28,212 | $294.781234 |
| 1632758520 | $293.47 | $293.68 | $293.47 | $293.62 | 25,326 | $294.777358 |
| 1632758580 | $293.57 | $293.65 | $293.50 | $293.58 | 36,293 | $294.771783 |
| 1632758640 | $293.5563 | $293.58 | $293.49 | $293.54 | 19,314 | $294.76877 |
| 1632758700 | $293.53 | $293.755 | $293.53 | $293.67 | 30,075 | $294.764618 |
| 1632758760 | $293.67 | $293.89 | $293.65 | $293.855 | 23,662 | $294.761747 |
| 1632758820 | $293.8556 | $293.88 | $293.77 | $293.815 | 18,939 | $294.759495 |
| 1632758880 | $293.80 | $293.90 | $293.79 | $293.8541 | 16,776 | $294.757622 |
| 1632758940 | $293.86 | $293.8699 | $293.78 | $293.8434 | 26,323 | $294.754598 |
| 1632759000 | $293.85 | $293.95 | $293.84 | $293.85 | 40,183 | $294.750305 |
| 1632759060 | $293.85 | $293.8508 | $293.79 | $293.84 | 17,918 | $294.748277 |
| 1632759120 | $293.83 | $293.84 | $293.75 | $293.76 | 9,783 | $294.747123 |
| 1632759180 | $293.80 | $293.83 | $293.74 | $293.76 | 16,415 | $294.745196 |
| 1632759240 | $293.75 | $293.9278 | $293.75 | $293.895 | 14,279 | $294.743639 |
| 1632759300 | $293.86 | $293.91 | $293.75 | $293.76 | 19,893 | $294.741436 |
| 1632759360 | $293.76 | $293.76 | $293.66 | $293.73 | 17,810 | $294.739173 |
| 1632759420 | $293.77 | $293.8865 | $293.77 | $293.85 | 15,331 | $294.73749 |
| 1632759480 | $293.83 | $293.95 | $293.81 | $293.87 | 24,471 | $294.734985 |
| 1632759540 | $293.89 | $293.89 | $293.7331 | $293.79 | 24,204 | $294.732235 |
| 1632759600 | $293.79 | $293.79 | $293.68 | $293.74 | 19,841 | $294.729803 |
| 1632759660 | $293.74 | $293.85 | $293.73 | $293.7321 | 11,049 | $294.728561 |
| 1632759720 | $293.74 | $293.78 | $293.70 | $293.715 | 15,832 | $294.726665 |
| 1632759780 | $293.72 | $293.74 | $293.59 | $293.6297 | 25,966 | $294.723269 |
| 1632759840 | $293.66 | $293.6895 | $293.6083 | $293.66 | 16,287 | $294.721157 |
| 1632759900 | $293.68 | $293.74 | $293.63 | $293.69 | 17,168 | $294.719056 |
| 1632759960 | $293.68 | $293.70 | $293.5916 | $293.62 | 11,573 | $294.717564 |
| 1632760020 | $293.63 | $293.70 | $293.6234 | $293.68 | 11,353 | $294.716141 |
| 1632760080 | $293.67 | $293.715 | $293.6684 | $293.68 | 16,314 | $294.714103 |
| 1632760140 | $293.72 | $293.85 | $293.71 | $293.77 | 21,486 | $294.711746 |
| 1632760200 | $293.74 | $293.765 | $293.67 | $293.74 | 17,940 | $294.709617 |
| 1632760260 | $293.72 | $293.79 | $293.60 | $293.60 | 33,280 | $294.705684 |
| 1632760320 | $293.61 | $293.67 | $293.53 | $293.545 | 28,464 | $294.70191 |
| 1632760380 | $293.5506 | $293.67 | $293.5506 | $293.65 | 12,428 | $294.700317 |
| 1632760440 | $293.67 | $293.6737 | $293.60 | $293.60 | 13,483 | $294.698627 |
| 1632760500 | $293.605 | $293.615 | $293.49 | $293.615 | 38,863 | $294.693382 |
| 1632760560 | $293.6181 | $293.63 | $293.54 | $293.61 | 21,615 | $294.690593 |
| 1632760620 | $293.6198 | $293.65 | $293.56 | $293.58 | 12,405 | $294.689021 |
| 1632760680 | $293.58 | $293.59 | $293.51 | $293.52 | 12,882 | $294.687317 |
| 1632760740 | $293.53 | $293.55 | $293.465 | $293.54 | 24,229 | $294.684006 |
| 1632760800 | $293.54 | $293.59 | $293.48 | $293.56 | 22,621 | $294.681047 |
| 1632760860 | $293.565 | $293.62 | $293.514 | $293.52 | 14,828 | $294.679134 |
| 1632760920 | $293.51 | $293.5741 | $293.44 | $293.5741 | 15,622 | $294.676999 |
| 1632760980 | $293.58 | $293.75 | $293.5762 | $293.7208 | 28,410 | $294.673767 |
| 1632761040 | $293.7282 | $293.735 | $293.6449 | $293.71 | 23,987 | $294.671042 |
| 1632761100 | $293.71 | $293.71 | $293.48 | $293.51 | 15,430 | $294.669112 |
| 1632761160 | $293.5114 | $293.52 | $293.37 | $293.41 | 33,858 | $294.664415 |
| 1632761220 | $293.40 | $293.4499 | $293.16 | $293.20 | 62,705 | $294.654634 |
| 1632761280 | $293.205 | $293.23 | $293.12 | $293.1384 | 24,643 | $294.650563 |
| 1632761340 | $293.14 | $293.21 | $293.10 | $293.1064 | 20,506 | $294.6471 |
| 1632761400 | $293.10 | $293.1763 | $292.9449 | $293.16 | 82,252 | $294.632313 |
| 1632761460 | $293.15 | $293.21 | $293.02 | $293.11 | 27,657 | $294.627633 |
| 1632761520 | $293.13 | $293.14 | $293.05 | $293.07 | 16,614 | $294.62479 |
| 1632761580 | $293.06 | $293.17 | $293.05 | $293.14 | 27,776 | $294.620218 |
| 1632761640 | $293.13 | $293.13 | $293.0575 | $293.06 | 21,505 | $294.616604 |
| 1632761700 | $293.05 | $293.17 | $293.04 | $293.15 | 24,345 | $294.61258 |
| 1632761760 | $293.16 | $293.26 | $293.155 | $293.1816 | 27,538 | $294.608384 |
| 1632761820 | $293.18 | $293.20 | $293.01 | $293.03 | 23,313 | $294.604533 |
| 1632761880 | $293.01 | $293.12 | $292.99 | $293.08 | 27,283 | $294.59993 |
| 1632761940 | $293.084 | $293.26 | $293.084 | $293.26 | 24,536 | $294.596007 |
| 1632762000 | $293.25 | $293.25 | $293.13 | $293.1543 | 23,970 | $294.592323 |
| 1632762060 | $293.15 | $293.37 | $293.15 | $293.29 | 20,688 | $294.589355 |
| 1632762120 | $293.2779 | $293.38 | $293.21 | $293.3466 | 18,421 | $294.586841 |
| 1632762180 | $293.35 | $293.40 | $293.3129 | $293.34 | 23,937 | $294.583656 |
| 1632762240 | $293.34 | $293.34 | $293.255 | $293.27 | 15,857 | $294.581467 |
| 1632762300 | $293.26 | $293.68 | $293.26 | $293.65 | 49,085 | $294.575977 |
| 1632762360 | $293.64 | $293.69 | $293.55 | $293.59 | 26,531 | $294.573237 |
| 1632762420 | $293.59 | $293.70 | $293.56 | $293.6536 | 22,418 | $294.570964 |
| 1632762480 | $293.66 | $293.75 | $293.6088 | $293.7495 | 30,466 | $294.568194 |
| 1632762540 | $293.74 | $293.82 | $293.73 | $293.80 | 21,570 | $294.566388 |
| 1632762600 | $293.81 | $293.85 | $293.65 | $293.74 | 18,834 | $294.564791 |
| 1632762660 | $293.72 | $293.8407 | $293.71 | $293.78 | 21,873 | $294.562979 |
| 1632762720 | $293.795 | $293.88 | $293.79 | $293.83 | 19,750 | $294.561446 |
| 1632762780 | $293.8401 | $293.86 | $293.781 | $293.8585 | 11,328 | $294.560591 |
| 1632762840 | $293.845 | $293.92 | $293.825 | $293.88 | 15,763 | $294.559478 |
| 1632762900 | $293.87 | $294.09 | $293.87 | $294.08 | 25,832 | $294.557925 |
| 1632762960 | $294.10 | $294.1899 | $294.10 | $294.18 | 30,868 | $294.556583 |
| 1632763020 | $294.1684 | $294.27 | $294.14 | $294.27 | 16,632 | $294.555965 |
| 1632763080 | $294.27 | $294.30 | $294.23 | $294.23 | 33,386 | $294.554961 |
| 1632763140 | $294.24 | $294.36 | $294.225 | $294.2965 | 17,404 | $294.554503 |
| 1632763200 | $294.28 | $294.35 | $294.21 | $294.35 | 29,794 | $294.55365 |
| 1632763260 | $294.34 | $294.3983 | $294.3006 | $294.38 | 23,172 | $294.553179 |
| 1632763320 | $294.39 | $294.399 | $294.26 | $294.26 | 35,586 | $294.552306 |
| 1632763380 | $294.27 | $294.33 | $294.23 | $294.23 | 24,886 | $294.551585 |
| 1632763440 | $294.24 | $294.25 | $294.17 | $294.19 | 19,656 | $294.550888 |
| 1632763500 | $294.2117 | $294.26 | $294.19 | $294.217 | 23,467 | $294.550097 |
| 1632763560 | $294.21 | $294.285 | $294.19 | $294.2366 | 13,045 | $294.549696 |
| 1632763620 | $294.23 | $294.35 | $294.18 | $294.28 | 25,894 | $294.548966 |
| 1632763680 | $294.3049 | $294.3679 | $294.21 | $294.22 | 18,844 | $294.548466 |
| 1632763740 | $294.21 | $294.30 | $294.18 | $294.28 | 14,809 | $294.547978 |
| 1632763800 | $294.28 | $294.30 | $294.14 | $294.15 | 20,862 | $294.547274 |
| 1632763860 | $294.16 | $294.17 | $294.10 | $294.125 | 14,819 | $294.546653 |
| 1632763920 | $294.15 | $294.2499 | $294.14 | $294.19 | 31,038 | $294.545533 |
| 1632763980 | $294.1743 | $294.18 | $293.85 | $293.887 | 73,926 | $294.541514 |
| 1632764040 | $293.88 | $293.94 | $293.85 | $293.93 | 25,398 | $294.539892 |
| 1632764100 | $293.95 | $293.95 | $293.8202 | $293.8883 | 26,668 | $294.538121 |
| 1632764160 | $293.8899 | $294.05 | $293.86 | $293.95 | 19,558 | $294.537057 |
| 1632764220 | $293.95 | $293.95 | $293.80 | $293.81 | 22,371 | $294.535569 |
| 1632764280 | $293.82 | $293.8697 | $293.75 | $293.82 | 21,104 | $294.534057 |
| 1632764340 | $293.83 | $293.944 | $293.80 | $293.8808 | 16,901 | $294.532974 |
| 1632764400 | $293.88 | $293.90 | $293.80 | $293.8728 | 16,324 | $294.531896 |
| 1632764460 | $293.87 | $293.97 | $293.86 | $293.87 | 14,083 | $294.531027 |
| 1632764520 | $293.87 | $293.88 | $293.77 | $293.795 | 26,408 | $294.529209 |
| 1632764580 | $293.80 | $293.83 | $293.73 | $293.81 | 13,504 | $294.528234 |
| 1632764640 | $293.81 | $293.84 | $293.71 | $293.725 | 15,962 | $294.527022 |
| 1632764700 | $293.71 | $293.77 | $293.70 | $293.77 | 12,239 | $294.526079 |
| 1632764760 | $293.775 | $293.87 | $293.775 | $293.8399 | 15,608 | $294.525016 |
| 1632764820 | $293.81 | $293.81 | $293.745 | $293.755 | 10,452 | $294.524261 |
| 1632764880 | $293.76 | $293.83 | $293.76 | $293.83 | 6,443 | $294.5238 |
| 1632764940 | $293.8239 | $293.87 | $293.77 | $293.80 | 21,034 | $294.522389 |
| 1632765000 | $293.795 | $293.795 | $293.655 | $293.67 | 24,451 | $294.52049 |
| 1632765060 | $293.68 | $293.7492 | $293.60 | $293.6024 | 18,718 | $294.518934 |
| 1632765120 | $293.63 | $293.71 | $293.6031 | $293.71 | 18,065 | $294.517431 |
| 1632765180 | $293.71 | $293.80 | $293.70 | $293.79 | 13,738 | $294.51643 |
| 1632765240 | $293.79 | $293.79 | $293.71 | $293.76 | 17,717 | $294.515114 |
| 1632765300 | $293.76 | $293.87 | $293.71 | $293.84 | 25,697 | $294.513334 |
| 1632765360 | $293.84 | $293.88 | $293.80 | $293.80 | 14,574 | $294.5124 |
| 1632765420 | $293.79 | $293.83 | $293.7219 | $293.80 | 17,259 | $294.511203 |
| 1632765480 | $293.80 | $293.97 | $293.80 | $293.97 | 51,994 | $294.508223 |
| 1632765540 | $293.9661 | $294.04 | $293.9124 | $294.00 | 17,429 | $294.507331 |
| 1632765600 | $294.01 | $294.18 | $294.01 | $294.145 | 40,518 | $294.505784 |
| 1632765660 | $294.165 | $294.18 | $294.11 | $294.12 | 16,567 | $294.505203 |
| 1632765720 | $294.13 | $294.24 | $294.09 | $294.15 | 39,467 | $294.503932 |
| 1632765780 | $294.17 | $294.1799 | $294.0274 | $294.03 | 11,220 | $294.503479 |
| 1632765840 | $294.03 | $294.10 | $293.99 | $294.08 | 29,366 | $294.502237 |
| 1632765900 | $294.11 | $294.1999 | $294.11 | $294.1566 | 25,874 | $294.501428 |
| 1632765960 | $294.17 | $294.25 | $294.135 | $294.19 | 27,704 | $294.500634 |
| 1632766020 | $294.19 | $294.28 | $294.19 | $294.23 | 25,611 | $294.499995 |
| 1632766080 | $294.245 | $294.2808 | $294.19 | $294.22 | 22,874 | $294.49946 |
| 1632766140 | $294.22 | $294.29 | $294.20 | $294.2208 | 18,756 | $294.499016 |
| 1632766200 | $294.23 | $294.25 | $294.15 | $294.15 | 20,747 | $294.498429 |
| 1632766260 | $294.17 | $294.2143 | $294.0705 | $294.074 | 16,474 | $294.497884 |
| 1632766320 | $294.08 | $294.13 | $294.03 | $294.11 | 13,164 | $294.497381 |
| 1632766380 | $294.105 | $294.12 | $294.0882 | $294.09 | 11,418 | $294.496969 |
| 1632766440 | $294.08 | $294.25 | $294.065 | $294.245 | 23,233 | $294.496274 |
| 1632766500 | $294.27 | $294.30 | $294.1952 | $294.1952 | 12,520 | $294.495992 |
| 1632766560 | $294.2099 | $294.26 | $294.1657 | $294.22 | 13,778 | $294.495623 |
| 1632766620 | $294.21 | $294.29 | $294.20 | $294.27 | 14,222 | $294.495304 |
| 1632766680 | $294.284 | $294.37 | $294.28 | $294.37 | 21,612 | $294.494971 |
| 1632766740 | $294.38 | $294.39 | $294.33 | $294.37 | 22,229 | $294.494696 |
| 1632766800 | $294.38 | $294.4199 | $294.36 | $294.38 | 14,186 | $294.494556 |
| 1632766860 | $294.385 | $294.43 | $294.2201 | $294.26 | 21,094 | $294.494259 |
| 1632766920 | $294.27 | $294.27 | $294.15 | $294.1945 | 18,194 | $294.493747 |
| 1632766980 | $294.21 | $294.27 | $294.1701 | $294.1702 | 17,565 | $294.493303 |
| 1632767040 | $294.178 | $294.178 | $293.91 | $294.005 | 99,935 | $294.489125 |
| 1632767100 | $294.01 | $294.10 | $293.99 | $294.07 | 21,593 | $294.488229 |
| 1632767160 | $294.06 | $294.06 | $293.95 | $293.97 | 28,414 | $294.487046 |
| 1632767220 | $293.98 | $294.03 | $293.94 | $294.03 | 19,332 | $294.4862 |
| 1632767280 | $294.03 | $294.0899 | $293.9936 | $294.0638 | 13,370 | $294.485663 |
| 1632767340 | $294.065 | $294.20 | $294.035 | $294.20 | 17,511 | $294.485102 |
| 1632767400 | $294.19 | $294.21 | $294.13 | $294.13 | 17,634 | $294.484628 |
| 1632767460 | $294.13 | $294.17 | $294.06 | $294.1553 | 14,228 | $294.484183 |
| 1632767520 | $294.16 | $294.18 | $294.01 | $294.02 | 19,670 | $294.483476 |
| 1632767580 | $294.02 | $294.07 | $293.96 | $293.96 | 17,553 | $294.482767 |
| 1632767640 | $293.97 | $294.054 | $293.93 | $294.00 | 15,277 | $294.482084 |
| 1632767700 | $294.00 | $294.00 | $293.84 | $293.89 | 25,704 | $294.480768 |
| 1632767760 | $293.90 | $293.93 | $293.81 | $293.84 | 13,056 | $294.480059 |
| 1632767820 | $293.85 | $293.85 | $293.7841 | $293.82 | 18,062 | $294.478999 |
| 1632767880 | $293.81 | $293.83 | $293.77 | $293.81 | 21,969 | $294.47767 |
| 1632767940 | $293.80 | $293.85 | $293.79 | $293.81 | 7,981 | $294.477203 |
| 1632768000 | $293.82 | $293.91 | $293.76 | $293.81 | 28,649 | $294.475589 |
| 1632768060 | $293.81 | $293.94 | $293.73 | $293.85 | 19,435 | $294.474473 |
| 1632768120 | $293.84 | $293.94 | $293.82 | $293.93 | 12,713 | $294.473796 |
| 1632768180 | $293.92 | $293.92 | $293.8098 | $293.895 | 24,889 | $294.472478 |
| 1632768240 | $293.89 | $293.91 | $293.8433 | $293.88 | 13,608 | $294.471777 |
| 1632768300 | $293.885 | $293.965 | $293.87 | $293.88 | 10,916 | $294.471242 |
| 1632768360 | $293.8899 | $293.8899 | $293.64 | $293.83 | 67,516 | $294.467168 |
| 1632768420 | $293.84 | $293.90 | $293.7829 | $293.79 | 14,563 | $294.46636 |
| 1632768480 | $293.79 | $293.85 | $293.77 | $293.78 | 17,848 | $294.465346 |
| 1632768540 | $293.79 | $293.8223 | $293.72 | $293.75 | 18,486 | $294.464278 |
| 1632768600 | $293.745 | $293.85 | $293.745 | $293.79 | 25,066 | $294.462849 |
| 1632768660 | $293.82 | $293.94 | $293.81 | $293.88 | 50,805 | $294.460278 |
| 1632768720 | $293.88 | $293.92 | $293.81 | $293.8739 | 23,627 | $294.459073 |
| 1632768780 | $293.88 | $293.88 | $293.7701 | $293.87 | 16,970 | $294.458154 |
| 1632768840 | $293.86 | $293.87 | $293.81 | $293.86 | 13,159 | $294.457467 |
| 1632768900 | $293.85 | $293.85 | $293.77 | $293.85 | 16,420 | $294.456561 |
| 1632768960 | $293.84 | $293.90 | $293.78 | $293.895 | 39,367 | $294.454427 |
| 1632769020 | $293.885 | $293.94 | $293.79 | $293.79 | 29,503 | $294.452971 |
| 1632769080 | $293.80 | $293.81 | $293.65 | $293.65 | 43,662 | $294.450269 |
| 1632769140 | $293.63 | $293.75 | $293.63 | $293.70 | 14,700 | $294.449329 |
| 1632769200 | $293.70 | $293.835 | $293.67 | $293.799 | 26,565 | $294.447783 |
| 1632769260 | $293.7901 | $293.84 | $293.7705 | $293.8201 | 17,581 | $294.446846 |
| 1632769320 | $293.8305 | $293.89 | $293.72 | $293.89 | 28,076 | $294.445339 |
| 1632769380 | $293.89 | $293.94 | $293.77 | $293.80 | 18,480 | $294.444393 |
| 1632769440 | $293.78 | $293.80 | $293.75 | $293.78 | 8,571 | $294.44392 |
| 1632769500 | $293.776 | $293.86 | $293.75 | $293.84 | 15,331 | $294.443097 |
| 1632769560 | $293.8448 | $293.885 | $293.80 | $293.885 | 10,323 | $294.442576 |
| 1632769620 | $293.88 | $293.96 | $293.86 | $293.908 | 18,970 | $294.441739 |
| 1632769680 | $293.93 | $293.99 | $293.89 | $293.99 | 18,838 | $294.440969 |
| 1632769740 | $294.00 | $294.20 | $293.99 | $294.18 | 39,702 | $294.439758 |
| 1632769800 | $294.175 | $294.43 | $294.14 | $294.43 | 65,243 | $294.439109 |
| 1632769860 | $294.43 | $294.46 | $294.38 | $294.454 | 44,012 | $294.439054 |
| 1632769920 | $294.46 | $294.56 | $294.39 | $294.55 | 40,121 | $294.439101 |
| 1632769980 | $294.57 | $294.60 | $294.49 | $294.56 | 83,159 | $294.439846 |
| 1632770040 | $294.55 | $294.68 | $294.54 | $294.66 | 53,308 | $294.440573 |
| 1632770100 | $294.67 | $294.67 | $294.55 | $294.64 | 23,571 | $294.440887 |
| 1632770160 | $294.65 | $294.665 | $294.51 | $294.56 | 37,125 | $294.441322 |
| 1632770220 | $294.565 | $294.62 | $294.54 | $294.57 | 29,942 | $294.441667 |
| 1632770280 | $294.57 | $294.58 | $294.525 | $294.56 | 13,769 | $294.441787 |
| 1632770340 | $294.565 | $294.57 | $294.52 | $294.54 | 16,979 | $294.441941 |
| 1632770400 | $294.535 | $294.55 | $294.445 | $294.535 | 30,768 | $294.442052 |
| 1632770460 | $294.55 | $294.63 | $294.53 | $294.60 | 34,085 | $294.442422 |
| 1632770520 | $294.59 | $294.59 | $294.47 | $294.495 | 19,537 | $294.442554 |
| 1632770580 | $294.495 | $294.52 | $294.46 | $294.47 | 15,136 | $294.442609 |
| 1632770640 | $294.47 | $294.535 | $294.44 | $294.465 | 21,572 | $294.442696 |
| 1632770700 | $294.47 | $294.485 | $294.38 | $294.47 | 19,894 | $294.44268 |
| 1632770760 | $294.47 | $294.47 | $294.35 | $294.4085 | 17,312 | $294.442606 |
| 1632770820 | $294.39 | $294.45 | $294.36 | $294.45 | 13,349 | $294.442578 |
| 1632770880 | $294.44 | $294.46 | $294.40 | $294.4176 | 24,376 | $294.442537 |
| 1632770940 | $294.42 | $294.50 | $294.395 | $294.49 | 26,208 | $294.442535 |
| 1632771000 | $294.495 | $294.51 | $294.45 | $294.48 | 17,867 | $294.442581 |
| 1632771060 | $294.50 | $294.67 | $294.50 | $294.6699 | 36,571 | $294.443018 |
| 1632771120 | $294.67 | $294.72 | $294.62 | $294.685 | 37,389 | $294.443662 |
| 1632771180 | $294.68 | $294.68 | $294.56 | $294.57 | 25,708 | $294.444005 |
| 1632771240 | $294.57 | $294.64 | $294.555 | $294.61 | 21,049 | $294.444261 |
| 1632771300 | $294.6162 | $294.70 | $294.58 | $294.70 | 23,092 | $294.444611 |
| 1632771360 | $294.705 | $294.74 | $294.66 | $294.69 | 29,144 | $294.445202 |
| 1632771420 | $294.70 | $294.73 | $294.57 | $294.63 | 33,820 | $294.445706 |
| 1632771480 | $294.63 | $294.6682 | $294.565 | $294.61 | 20,462 | $294.445958 |
| 1632771540 | $294.61 | $294.75 | $294.60 | $294.72 | 20,791 | $294.446339 |
| 1632771600 | $294.725 | $294.82 | $294.725 | $294.81 | 34,226 | $294.447184 |
| 1632771660 | $294.81 | $294.86 | $294.78 | $294.83 | 32,453 | $294.448118 |
| 1632771720 | $294.82 | $294.83 | $294.66 | $294.69 | 37,465 | $294.448959 |
| 1632771780 | $294.68 | $294.82 | $294.66 | $294.81 | 32,167 | $294.449654 |
| 1632771840 | $294.80 | $294.85 | $294.75 | $294.84 | 31,419 | $294.450511 |
| 1632771900 | $294.83 | $294.845 | $294.71 | $294.74 | 38,789 | $294.451435 |
| 1632771960 | $294.72 | $294.75 | $294.63 | $294.69 | 53,011 | $294.45232 |
| 1632772020 | $294.68 | $294.71 | $294.57 | $294.57 | 60,080 | $294.453206 |
| 1632772080 | $294.575 | $294.65 | $294.55 | $294.57 | 50,637 | $294.453729 |
| 1632772140 | $294.58 | $294.635 | $294.51 | $294.57 | 42,799 | $294.454112 |
| 1632772200 | $294.58 | $294.60 | $294.32 | $294.345 | 152,186 | $294.453789 |
| 1632772260 | $294.33 | $294.42 | $294.27 | $294.385 | 68,795 | $294.453134 |
| 1632772320 | $294.36 | $294.41 | $294.27 | $294.3747 | 34,897 | $294.452856 |
| 1632772380 | $294.37 | $294.40 | $294.19 | $294.21 | 65,861 | $294.452213 |
| 1632772440 | $294.19 | $294.21 | $293.90 | $293.985 | 129,043 | $294.448524 |
| 1632772500 | $293.975 | $294.09 | $293.96 | $293.995 | 98,244 | $294.445466 |
| 1632772560 | $293.995 | $294.20 | $293.98 | $294.15 | 96,562 | $294.44285 |
| 1632772620 | $294.15 | $294.24 | $294.10 | $294.1699 | 110,371 | $294.440722 |
| 1632772680 | $294.16 | $294.22 | $294.12 | $294.19 | 132,384 | $294.438243 |
| 1632772740 | $294.18 | $294.33 | $294.13 | $294.17 | 263,087 | $294.43382 |
| 1632772800 | $294.17 | $294.17 | $294.17 | $294.17 | 2,314,710 | $294.396536 |
| 1632772860 | $294.17 | $294.27 | $294.17 | $294.17 | 15,724 | $294.396373 |
| 1632772920 | $294.20 | $294.20 | $294.17 | $294.17 | 29,891 | $294.396061 |
| 1632772980 | $294.17 | $294.17 | $294.17 | $294.17 | 383,185 | $294.392222 |
| 1632773040 | $294.17 | $294.17 | $294.16 | $294.16 | 3,034 | $294.392169 |
| 1632773100 | $294.17 | $294.17 | $294.03 | $294.03 | 5,817 | $294.392102 |
| 1632773220 | $294.17 | $294.17 | $294.17 | $294.17 | 129 | $294.397668 |
| 1632773280 | $294.17 | $294.17 | $294.05 | $294.16 | 29,223 | $294.397364 |
| 1632773340 | $294.16 | $294.17 | $294.07 | $294.17 | 404,822 | $294.393373 |
| 1632773400 | $294.10 | $294.10 | $294.10 | $294.10 | 104 | $294.393369 |
| 1632773520 | $294.10 | $294.17 | $294.10 | $294.17 | 657 | $294.393357 |
| 1632773640 | $294.10 | $294.10 | $294.10 | $294.10 | 200 | $294.393353 |
| 1632773760 | $294.10 | $294.10 | $294.10 | $294.10 | 340 | $294.393347 |
| 1632773820 | $294.12 | $294.12 | $294.12 | $294.12 | 500 | $294.39334 |
| 1632773880 | $294.12 | $294.12 | $294.12 | $294.12 | 241 | $294.393333 |
| 1632774000 | $294.11 | $294.11 | $294.11 | $294.11 | 433 | $294.393325 |
| 1632774060 | $294.06 | $294.06 | $294.04 | $294.04 | 507 | $294.397661 |
| 1632774120 | $294.13 | $294.13 | $294.13 | $294.13 | 200 | $294.397657 |
| 1632774240 | $294.15 | $294.15 | $294.15 | $294.15 | 1,000 | $294.397644 |
| 1632774420 | $294.14 | $294.15 | $294.14 | $294.15 | 590 | $294.397634 |
| 1632774600 | $294.09 | $294.09 | $294.09 | $294.09 | 370 | $294.397625 |
| 1632774780 | $294.14 | $294.14 | $294.14 | $294.14 | 100 | $294.397621 |
| 1632774840 | $294.17 | $294.17 | $294.17 | $294.17 | 120,000 | $294.396443 |
| 1632774960 | $294.10 | $294.10 | $294.00 | $294.00 | 1,164 | $294.397653 |
| 1632775020 | $294.01 | $294.01 | $294.00 | $294.00 | 1,600 | $294.397622 |
| 1632775080 | $294.00 | $294.00 | $294.00 | $294.00 | 1,500 | $294.397596 |
| 1632775140 | $294.00 | $294.00 | $294.00 | $294.00 | 1,075 | $294.397568 |
| 1632775200 | $294.00 | $294.00 | $294.00 | $294.00 | 2,100 | $294.397528 |
| 1632775440 | $294.00 | $294.10 | $294.00 | $294.10 | 316 | $294.397512 |
| 1632775500 | $294.00 | $294.00 | $293.99 | $294.00 | 399 | $294.397502 |
| 1632775680 | $294.01 | $294.01 | $294.01 | $294.01 | 100 | $294.397496 |
| 1632775920 | $294.03 | $294.03 | $294.02 | $294.02 | 200 | $294.397666 |
| 1632775980 | $294.03 | $294.03 | $294.02 | $294.02 | 200 | $294.397662 |
| 1632776100 | $294.01 | $294.17 | $294.01 | $294.17 | 21,637 | $294.397444 |
| 1632776160 | $294.04 | $294.04 | $294.04 | $294.04 | 100 | $294.39744 |
| 1632776340 | $294.03 | $294.03 | $294.03 | $294.03 | 178 | $294.397431 |
| 1632776580 | $294.09 | $294.09 | $294.01 | $294.01 | 740 | $294.397409 |
| 1632776640 | $281.736 | $281.736 | $281.736 | $281.736 | 105 | $294.397349 |
| 1632776700 | $286.0664 | $293.99 | $286.0664 | $293.99 | 497 | $294.397304 |
| 1632776940 | $281.736 | $281.736 | $281.736 | $281.736 | 105 | $294.397607 |
| 1632777000 | $294.12 | $294.12 | $294.12 | $294.12 | 100 | $294.397605 |
| 1632777120 | $294.05 | $294.05 | $294.05 | $294.05 | 100 | $294.3976 |
| 1632777420 | $294.01 | $294.01 | $294.00 | $294.00 | 455 | $294.397587 |
| 1632777660 | $293.99 | $293.99 | $293.99 | $293.99 | 750 | $294.397656 |
| 1632777720 | $294.00 | $294.09 | $294.00 | $294.09 | 240 | $294.397649 |
| 1632777840 | $294.00 | $294.05 | $294.00 | $294.00 | 633 | $294.397634 |
| 1632777900 | $294.00 | $294.00 | $294.00 | $294.00 | 100 | $294.397631 |
| 1632777960 | $294.00 | $294.00 | $294.00 | $294.00 | 100 | $294.397629 |
| 1632778020 | $293.98 | $293.99 | $293.98 | $293.99 | 1,153 | $294.397598 |
| 1632778080 | $293.99 | $293.99 | $293.99 | $293.99 | 475 | $294.397589 |
| 1632778140 | $293.99 | $293.99 | $293.99 | $293.99 | 500 | $294.397579 |
| 1632778320 | $294.00 | $294.00 | $294.00 | $294.00 | 150 | $294.397575 |
| 1632778440 | $294.00 | $294.00 | $294.00 | $294.00 | 278 | $294.397568 |
| 1632778500 | $294.00 | $294.11 | $294.00 | $294.11 | 1,000 | $294.397552 |
| 1632778800 | $294.03 | $294.03 | $294.03 | $294.03 | 100 | $294.397665 |
| 1632779160 | $294.00 | $294.00 | $294.00 | $294.00 | 493 | $294.397653 |
| 1632779220 | $293.9999 | $293.9999 | $293.9999 | $293.9999 | 100 | $294.39765 |
| 1632779280 | $294.00 | $294.00 | $293.99 | $293.99 | 500 | $294.39764 |
| 1632779340 | $293.99 | $294.00 | $293.99 | $294.00 | 1,088 | $294.397621 |
| 1632779400 | $294.00 | $294.00 | $294.00 | $294.00 | 323 | $294.397611 |
| 1632779760 | $293.99 | $293.99 | $293.99 | $293.99 | 380 | $294.397657 |
| 1632780000 | $294.05 | $294.05 | $294.05 | $294.05 | 400 | $294.397648 |
| 1632780300 | $294.03 | $294.04 | $294.03 | $294.04 | 400 | $294.39764 |
| 1632780900 | $294.01 | $294.01 | $294.01 | $294.01 | 200 | $294.397664 |
| 1632780960 | $294.03 | $294.03 | $294.03 | $294.03 | 100 | $294.397662 |
| 1632781440 | $294.10 | $294.10 | $294.10 | $294.10 | 100 | $294.397669 |
| 1632782220 | $294.10 | $294.10 | $294.10 | $294.10 | 500 | $294.397664 |
| 1632782520 | $294.11 | $294.11 | $294.11 | $294.11 | 499 | $294.397655 |
| 1632782640 | $294.11 | $294.11 | $294.11 | $294.11 | 100 | $294.397643 |
| 1632782940 | $293.99 | $293.99 | $293.99 | $293.99 | 8,323 | $294.397492 |
| 1632783060 | $293.9501 | $293.9501 | $293.9501 | $293.9501 | 100 | $294.39767 |
| 1632783240 | $294.00 | $294.00 | $294.00 | $294.00 | 120 | $294.397664 |
| 1632783540 | $293.99 | $293.99 | $293.99 | $293.99 | 100 | $294.397662 |
| 1632784020 | $294.02 | $294.02 | $294.02 | $294.02 | 100 | $294.397668 |
| 1632784440 | $294.02 | $294.02 | $294.02 | $294.02 | 200 | $294.397655 |