MSFT Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NASDAQ
  2. >
  3. MSFT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615195140$227.00$227.00$227.00$227.00290$226.943644
1615195200$227.00$227.02$227.00$227.001,066$226.988858
1615195260$226.97$226.97$226.97$226.97100$226.963827
1615195320$226.78$226.79$226.78$226.79414$226.92223
1615195380$226.75$226.75$226.66$226.751,718$226.854626
1615195440$226.75$226.75$226.75$226.75428$226.837138
1615196460$226.60$226.60$226.60$226.60376$226.788539
1615196640$227.28$227.53$227.28$227.501,358$226.906715
1615196700$227.41$227.41$227.41$227.41100$226.914994
1615196820$227.31$227.31$227.00$227.001,334$226.935009
1615197240$226.43$226.43$226.43$226.43100$226.924627
1615197480$226.67$226.67$226.67$226.67151$226.919526
1615197540$226.68$226.68$226.60$226.601,020$226.89343
1615197660$226.60$226.60$226.57$226.602,672$226.839423
1615197840$226.50$226.60$226.31$226.601,990$226.783276
1615197960$226.93$227.00$226.93$227.00842$226.792433
1615198080$227.00$227.00$227.00$227.00645$226.800135
1615198200$226.99$226.99$226.99$226.99352$226.803828
1615198260$226.57$226.57$226.50$226.501,644$226.782494
1615198500$226.50$226.50$226.40$226.421,248$226.758978
1615198740$226.40$226.40$226.40$226.40442$226.743522
1615198800$226.42$226.42$226.35$226.352,940$226.698888
1615198980$226.34$226.35$226.34$226.35664$226.685094
1615199040$226.30$226.30$226.30$226.30905$226.672393
1615199160$226.30$226.30$226.30$226.30100$226.670152
1615199460$226.49$226.50$226.49$226.50200$226.667408
1615199580$226.50$226.66$226.50$226.661,842$226.65878
1615199760$226.96$226.99$226.96$226.99243$226.665552
1615199820$227.19$227.20$227.19$227.201,191$226.683782
1615199880$227.01$227.01$227.01$227.01124$226.684828
1615200060$227.01$227.01$227.01$227.01700$226.692049
1615200120$226.99$226.99$226.99$226.99249$226.693949
1615200240$227.06$227.06$227.06$227.06100$226.696985
1615200480$227.05$227.05$227.05$227.051,000$226.709882
1615200540$227.06$227.06$227.05$227.05916$226.718791
1615200840$227.15$227.15$227.05$227.05498$226.723854
1615200960$227.19$227.19$227.19$227.19200$226.727378
1615201920$227.23$227.23$227.20$227.20470$226.74685
1615202040$227.20$227.20$227.20$227.20451$226.752646
1615202100$227.20$227.20$227.20$227.201,000$226.765732
1615202520$226.94$226.94$226.94$226.94108$226.769357
1615202820$226.91$226.91$226.89$226.89354$226.7715
1615202880$226.72$226.72$226.72$226.72156$226.771664
1615202940$226.72$226.72$226.72$226.72479$226.771323
1615203360$227.48$227.48$227.48$227.48109$226.780138
1615203660$227.48$227.48$227.48$227.48105$226.786584
1615203900$227.21$227.48$227.21$227.48482$226.797257
1615203960$227.48$227.50$227.48$227.50218$226.807242
1615204020$227.50$228.00$227.50$228.002,209$226.862363
1615204080$227.00$227.00$227.00$227.00150$226.865271
1615204380$227.85$228.62$227.80$228.626,513$227.05393
1615204440$229.14$229.70$228.81$229.503,556$227.213009
1615204500$229.50$229.50$229.50$229.50759$227.256778
1615204560$229.30$229.30$229.21$229.251,087$227.30021
1615204620$229.26$229.47$229.20$229.471,155$227.350753
1615204680$229.50$229.72$229.50$229.591,240$227.410885
1615204740$229.25$229.25$229.21$229.21762$227.439827
1615204800$229.21$229.52$228.56$228.704,989$227.635525
1615204860$228.56$228.57$228.56$228.561,227$227.659744
1615204920$229.09$229.50$229.09$229.232,667$227.723065
1615204980$229.23$229.23$229.11$229.112,650$227.767948
1615205040$229.11$229.23$229.11$229.132,198$227.80677
1615205100$229.23$229.25$229.23$229.253,296$227.854365
1615205160$229.10$229.23$229.10$229.23300$227.860093
1615205220$229.23$229.23$229.12$229.191,931$227.887836
1615205280$229.20$229.20$229.20$229.20100$227.890067
1615205340$229.22$229.25$229.14$229.143,603$227.938415
1615205400$229.20$229.44$229.19$229.232,630$227.988412
1615205460$229.23$229.50$229.23$229.501,250$228.02005
1615205580$229.25$229.25$229.21$229.21455$228.034774
1615205640$229.36$229.50$229.21$229.211,694$228.072361
1615205760$229.26$229.26$229.20$229.201,981$228.094687
1615205880$229.21$229.21$229.21$229.21100$228.098078
1615205940$229.21$229.21$229.21$229.21100$228.098972
1615206000$229.13$229.13$229.12$229.12339$228.104371
1615206060$229.23$229.23$229.23$229.23958$228.114373
1615206120$229.23$229.23$229.23$229.23470$228.119617
1615206240$229.23$229.23$229.23$229.23131$228.125207
1615206300$229.16$229.16$229.16$229.16100$228.129302
1615206480$229.32$229.32$229.32$229.32100$228.134019
1615206540$229.40$229.40$229.21$229.301,061$228.150056
1615206600$229.20$229.27$229.10$229.274,084$228.189259
1615206660$229.10$229.48$229.10$229.251,496$228.204869
1615206720$229.18$229.18$229.00$229.013,252$228.235152
1615206780$229.01$229.01$228.85$228.85799$228.240176
1615206840$228.73$228.75$228.53$228.751,500$228.248492
1615206900$228.76$228.81$228.55$228.701,934$228.256757
1615206960$228.97$229.00$228.97$229.00400$228.25969
1615207020$228.75$228.75$228.75$228.75211$228.262033
1615207140$228.80$228.80$228.80$228.80858$228.266043
1615207200$228.80$228.90$228.65$228.902,416$228.277895
1615207260$228.65$228.98$228.65$228.982,122$228.288172
1615207380$228.71$228.71$228.71$228.71134$228.290877
1615207500$228.80$228.80$228.80$228.80449$228.294142
1615207560$228.65$228.79$228.63$228.79539$228.296786
1615207680$228.66$228.66$228.66$228.66140$228.297629
1615207800$228.62$228.65$228.62$228.65483$228.299544
1615207860$228.65$228.66$228.65$228.651,000$228.302459
1615207920$228.66$228.75$228.65$228.70571$228.306676
1615207980$228.66$228.66$228.60$228.602,076$228.312453
1615208040$228.65$228.70$228.65$228.701,250$228.315745
1615208160$228.89$228.89$228.89$228.89905$228.320002
1615208220$228.93$228.99$228.93$228.931,033$228.326169
1615208280$228.93$228.93$228.93$228.93142$228.329754
1615208340$229.00$229.00$228.89$228.89340$228.333165
1615208400$229.01$231.021$228.65$231.02118,371$228.443578
1615208460$228.74$228.85$228.72$228.85860$228.446241
1615208520$228.72$228.72$228.70$228.70327$228.447836
1615208580$228.70$228.70$228.66$228.66302$228.448683
1615208640$228.79$228.80$228.79$228.801,270$228.451602
1615208700$228.98$229.10$228.98$229.103,028$228.463102
1615208760$229.19$229.28$229.19$229.281,100$228.470495
1615208880$229.44$229.44$229.33$229.333,125$228.487381
1615208940$229.36$229.55$229.25$229.502,110$228.504597
1615209000$229.6499$229.65$229.50$229.501,808$228.514912
1615209060$229.25$229.25$229.25$229.25228$228.515925
1615209120$229.59$229.59$229.59$229.59135$228.517631
1615209180$229.50$229.64$229.50$229.64454$228.520088
1615209240$229.62$229.64$229.54$229.54300$228.523094
1615209300$229.64$229.84$229.60$229.841,000$228.540098
1615209360$229.77$229.98$229.75$229.752,099$228.555041
1615209420$229.80$229.80$229.75$229.75605$228.565871
1615209480$229.90$229.90$229.75$229.75200$228.568801
1615209540$229.90$229.90$229.66$229.842550$228.576915
1615209600$229.76$230.00$229.76$229.941,480$228.587202
1615209660$229.9997$230.19$229.9997$230.02013,350$228.61432
1615209720$230.22$230.22$230.22$230.22165$228.616128
1615209780$230.20$230.30$230.20$230.303,916$228.652925
1615209840$230.10$230.10$230.10$230.10581$228.658897
1615210020$230.15$230.55$230.15$230.552,923$228.689723
1615210080$230.67$230.75$230.53$230.751,216$228.702508
1615210140$230.55$230.55$230.47$230.494,415$228.737342
1615210200$230.30$230.32$230.05$230.053,736$228.765048
1615210260$230.10$230.32$230.01$230.322,286$228.781824
1615210320$230.59$230.9699$230.59$230.9699210$228.784182
1615210380$230.68$230.77$230.10$230.109,180$228.843224
1615210440$230.29$230.40$230.20$230.202,295$228.859879
1615210500$230.15$230.24$230.15$230.241,744$228.873484
1615210560$230.20$230.20$230.00$230.0011,099$228.933749
1615210620$230.00$230.29$230.00$230.29828$228.939577
1615210680$230.08$230.08$229.76$229.76911$228.948393
1615210740$230.00$230.00$230.00$230.00100$228.949518
1615210800$229.86$229.86$229.86$229.86208$228.951121
1615210860$230.10$230.10$230.10$230.10290$228.953153
1615210920$230.26$230.49$230.26$230.491,000$228.960923
1615210980$230.30$230.30$230.03$230.03300$228.965133
1615211040$230.06$230.06$230.03$230.03530$228.968128
1615211100$230.03$230.03$229.98$229.981,272$228.976586
1615211160$230.00$230.05$229.99$230.051,471$228.983052
1615211280$230.27$230.27$230.25$230.25200$228.986975
1615211340$230.27$230.37$230.27$230.37400$228.990226
1615211400$230.15$230.20$230.15$230.201,510$228.997268
1615211460$230.1369$230.40$230.00$230.402,420$229.006998
1615211520$230.23$230.30$230.12$230.122,017$229.017261
1615211580$230.12$230.12$230.12$230.12342$229.01889
1615211640$230.15$230.27$230.12$230.271,355$229.025694
1615211700$230.12$230.35$230.02$230.02920$229.031627
1615211760$230.34$230.42$230.10$230.102,108$229.043723
1615211820$230.11$230.11$230.11$230.11100$229.04441
1615211880$230.30$230.85$230.30$230.854,499$229.072071
1615211940$230.7873$230.7873$230.69$230.70782$229.077163
1615212000$230.1459$230.70$230.1459$230.69711$229.081421
1615212060$230.45$231.00$230.45$231.006,015$229.118786
1615212120$231.00$231.12$231.00$231.001,468$229.130422
1615212180$231.00$231.00$230.35$230.9993,980$229.160637
1615212240$230.44$230.73$230.36$230.651,025$229.170719
1615212300$230.46$230.6999$230.45$230.45400$229.177166
1615212360$230.35$230.50$230.35$230.50927$229.18154
1615212540$230.65$230.73$230.54$230.542,866$229.202583
1615212600$230.73$230.73$230.50$230.507,085$229.230824
1615212660$230.40$230.44$230.22$230.221,550$229.238157
1615212720$230.63$230.73$230.45$230.69503$229.241481
1615212780$230.69$230.75$230.50$230.50432,122$229.257081
1615212840$230.7311$230.75$230.60$230.60933$229.265127
1615212900$230.75$231.21$230.75$231.104,498$229.298195
1615212960$230.85$230.85$230.50$230.502,412$229.312396
1615213080$230.65$230.65$230.55$230.551,299$229.320874
1615213140$230.55$230.67$230.28$230.343,069$229.332614
1615213200$230.53$230.53$230.05$230.054,298$229.346649
1615213260$230.24$230.24$230.05$230.101,162$229.350072
1615213320$230.12$230.12$230.04$230.076,379$229.364399
1615213380$230.07$230.30$230.04$230.301,131$229.367696
1615213440$230.30$230.30$230.25$230.25493$229.369595
1615213500$230.40$230.45$230.40$230.45648$229.372383
1615213560$230.40$230.68$230.40$230.68902$229.377038
1615213620$230.55$230.55$230.55$230.55500$229.379505
1615213680$230.95$231.69$230.68$231.5011,195$229.434278
1615213740$231.60$231.67$231.40$231.6715,589$229.508241
1615213800$231.37$232.34$231.01$231.23855,121$231.56395
1615213860$231.28$231.28$230.51$230.78132,679$231.465904
1615213920$230.74$230.74$229.45$230.02145,125$231.27035
1615213980$230.10$230.80$229.74$230.6788,219$231.18972
1615214040$230.68$230.79$229.622$229.8574,898$231.125857
1615214100$229.84$230.32$229.78$229.939480,365$231.067059
1615214160$229.93$230.16$229.45$229.83101,478$230.98696
1615214220$229.81$229.93$229.49$229.5417113,224$230.892801
1615214280$229.50$229.81$229.37$229.7270,687$230.836631
1615214340$229.735$230.00$229.51$229.7090,652$230.782405
1615214400$229.70$230.50$229.69$230.4883,426$230.753175
1615214460$230.47$230.78$230.464$230.5661,236$230.748996
1615214520$230.57$230.70$230.40$230.6763,656$230.741829
1615214580$230.66$230.91$230.39$230.6070,786$230.739787
1615214640$230.55$230.815$230.4871$230.65102,819$230.734648
1615214700$230.64$231.3299$230.57$231.23165,078$230.745117
1615214760$231.32$231.51$231.065$231.29567,836$230.760166
1615214820$231.27$231.46$231.10$231.13117,260$230.785021
1615214880$231.18$231.48$231.11$231.155119,534$230.807807
1615214940$231.16$231.23$230.55$230.5574,731$230.810082
1615215000$230.56$230.71$230.13$230.4298,163$230.797743
1615215060$230.48$230.58$230.07$230.2969,879$230.785371
1615215120$230.26$230.43$230.06$230.2767,950$230.772742
1615215180$230.285$230.29$229.81$229.8392,955$230.749874
1615215240$229.82$230.24$229.67$229.97129,519$230.718778
1615215300$229.96$230.19$229.90$230.13574,129$230.703885
1615215360$230.10$230.43$229.66$229.77118,639$230.682664
1615215420$229.77$229.83$229.56$229.7089,526$230.656484
1615215480$229.7045$229.9599$229.54$229.85116,086$230.628408
1615215540$229.85$230.18$229.61$230.14593,258$230.609711
1615215600$230.145$230.50$230.11$230.30129,796$230.600814
1615215660$230.33$230.33$229.94$230.19552,404$230.594188
1615215720$230.17$230.28$229.97$230.165145,639$230.588475
1615215780$230.16$230.16$229.49$229.555115,119$230.564629
1615215840$229.53$230.29$229.47$230.23110,979$230.546619
1615215900$230.15$230.74$230.12$230.6158,036$230.545789
1615215960$230.62$230.97$230.57$230.897340,922$230.548529
1615216020$230.88$231.62$230.86$231.552575,238$230.562255
1615216080$231.555$231.67$231.28$231.43574,004$230.57798
1615216140$231.40$231.7352$231.33$231.6648,328$230.588162
1615216200$231.69$231.89$231.53$231.648873,905$230.607492
1615216260$231.66$231.80$231.40$231.4540,662$230.616762
1615216320$231.44$231.64$231.33$231.4339,235$230.624146
1615216380$231.47$231.66$231.36$231.53234,500$230.630875
1615216440$231.53$231.8455$231.44$231.71356,783$230.643854
1615216500$231.71$231.86$231.53$231.7667,813$230.659269
1615216560$231.72$231.93$231.67$231.8976,750$230.677979
1615216620$231.88$232.28$231.70$232.2387,469$230.702295
1615216680$232.22$232.50$232.12$232.46159,803$230.755694
1615216740$232.45$232.75$232.41$232.6889,009$230.787735
1615216800$232.69$233.19$232.61$233.1898171,999$230.858217
1615216860$233.21$233.27$233.06$233.27118,192$230.908688
1615216920$233.265$233.27$232.88$233.0062,229$230.932613
1615216980$233.00$233.01$232.65$232.7077,064$230.958797
1615217040$232.70$232.74$232.16$232.21107,073$230.98567
1615217100$232.21$232.30$232.04$232.1495,063$231.005681
1615217160$232.15$232.28$232.06$232.1876,326$231.0211
1615217220$232.195$232.53$232.195$232.50101,937$231.04462
1615217280$232.49$232.58$232.25$232.4179,163$231.062754
1615217340$232.41$232.85$232.35$232.7563,481$231.079282
1615217400$232.79$233.17$232.78$233.0490,507$231.107395
1615217460$233.03$233.11$232.805$233.0349,471$231.122135
1615217520$233.04$233.18$232.93$233.1748,352$231.137273
1615217580$233.19$233.365$233.12$233.2162,788$231.158298
1615217640$233.19$233.21$233.05$233.1642,122$231.171447
1615217700$233.16$233.19$233.01$233.0550,759$231.186651
1615217760$233.04$233.12$232.77$233.0656,939$231.202154
1615217820$233.07$233.2142$232.86$232.8659,704$231.219106
1615217880$232.84$232.84$232.22$232.3278,429$231.233316
1615217940$232.32$232.36$232.05$232.059744,701$231.23954
1615218000$232.07$232.22$232.02$232.1657,072$231.246981
1615218060$232.20$232.62$232.175$232.5254,899$231.256472
1615218120$232.53$232.78$232.44$232.5538,119$231.264124
1615218180$232.58$232.70$232.27$232.4862,484$231.275743
1615218240$232.48$232.59$232.32$232.5133,757$231.281567
1615218300$232.53$232.65$232.41$232.6260,465$231.292584
1615218360$232.62$232.72$232.41$232.7072,152$231.306009
1615218420$232.71$232.77$232.62$232.7029,831$231.311839
1615218480$232.68$232.68$232.05$232.2171,042$231.321963
1615218540$232.22$232.27$231.84$231.971162,392$231.327894
1615218600$231.98$232.09$231.80$231.8848,099$231.331827
1615218660$231.88$232.07$231.81$231.8639,500$231.334981
1615218720$231.92$231.94$231.55$231.58542,139$231.337044
1615218780$231.62$231.78$231.50$231.7743,008$231.338501
1615218840$231.75$231.87$231.65$231.6842,830$231.340823
1615218900$231.64$231.96$231.57$231.9447,777$231.343223
1615218960$231.92$232.03$231.78$231.9341,092$231.346335
1615219020$231.92$231.95$231.65$231.8042,199$231.348959
1615219080$231.78$232.33$231.71$232.2550,649$231.353797
1615219140$232.20$232.21$231.57$231.6544,307$231.357149
1615219200$231.64$232.22$231.605$232.2163,117$231.361922
1615219260$232.27$232.30$232.07$232.1540,966$231.366933
1615219320$232.18$232.19$231.70$231.9239,367$231.369423
1615219380$231.96$232.16$231.91$232.0951,232$231.373689
1615219440$232.12$232.34$231.99$232.2050,627$231.378967
1615219500$232.21$232.29$231.9552$232.2441,615$231.382937
1615219560$232.27$232.46$231.96$231.9758,000$231.38932
1615219620$231.97$231.97$231.50$231.6957,572$231.391456
1615219680$231.72$231.95$231.67$231.7822,518$231.392654
1615219740$231.80$232.00$231.50$231.6030,316$231.394169
1615219800$231.605$231.605$231.2421$231.3037,810$231.394043
1615219860$231.33$231.47$231.25$231.4526,723$231.39389
1615219920$231.42$231.54$231.27$231.3434,260$231.393944
1615219980$231.35$231.48$231.25$231.4235,671$231.39378
1615220040$231.45$231.5098$231.34$231.4625,101$231.39387
1615220100$231.45$231.47$231.25$231.3030,884$231.393593
1615220160$231.34$231.51$231.29$231.4029,668$231.393648
1615220220$231.385$231.55$231.22$231.4722,501$231.393604
1615220280$231.47$231.57$231.26$231.4829,572$231.393774
1615220340$231.53$231.76$231.37$231.6621,545$231.394201
1615220400$231.665$231.95$231.66$231.83545,892$231.39653
1615220460$231.82$232.05$231.81$231.9434,101$231.398696
1615220520$231.92$231.94$231.80$231.9020,704$231.399822
1615220580$231.90$232.18$231.80$232.1835,606$231.402153
1615220640$232.15$232.20$232.0084$232.0517,838$231.403628
1615220700$232.04$232.2341$231.92$231.960140,349$231.406713
1615220760$231.98$232.03$231.84$232.017925,983$231.408303
1615220820$232.005$232.08$231.79$231.9233,089$231.410293
1615220880$231.90$232.08$231.84$231.865541,986$231.412943
1615220940$231.83$232.01$231.70$231.9636,649$231.414814
1615221000$231.98$232.06$231.63$231.6843,172$231.417228
1615221060$231.68$231.83$231.58$231.6327,766$231.41807
1615221120$231.61$231.67$231.3311$231.4046,473$231.418479
1615221180$231.40$231.43$231.235$231.37541,066$231.418029
1615221240$231.34$231.64$231.305$231.6034,716$231.418265
1615221300$231.56$231.66$231.4118$231.5133,789$231.418618
1615221360$231.49$231.57$231.39$231.5627,400$231.418858
1615221420$231.5498$231.56$231.275$231.4025,866$231.418858
1615221480$231.44$231.59$231.365$231.36527,957$231.419068
1615221540$231.38$231.40$231.185$231.2430,888$231.41862
1615221600$231.25$231.38$231.08$231.2460,695$231.41744
1615221660$231.24$231.2777$231.09$231.1132,518$231.41661
1615221720$231.11$231.18$230.97$231.0135,915$231.415209
1615221780$231.02$231.0206$230.75$230.8032,655$231.413175
1615221840$230.80$230.85$230.68$230.7629,688$231.411088
1615221900$230.74$230.89$230.70$230.8038,464$231.408567
1615221960$230.815$230.95$230.81$230.8524,622$231.407225
1615222020$230.8579$231.01$230.70$230.7993,099$231.401839
1615222080$230.79$230.95$230.79$230.9444,069$231.399332
1615222140$230.96$231.06$230.92$231.0031,138$231.398014
1615222200$230.985$231.00$230.72$230.8251,209$231.395203
1615222260$230.84$230.84$230.66$230.7246,125$231.392039
1615222320$230.74$230.82$230.62$230.7941,088$231.389149
1615222380$230.77$230.97$230.71$230.9041,269$231.38689
1615222440$230.90$230.90$230.55$230.66546,683$231.383475
1615222500$230.65$230.76$230.56$230.689846,274$231.380063
1615222560$230.68$230.94$230.68$230.9445,670$231.377526
1615222620$230.97$230.98$230.73$230.7940,474$231.37539
1615222680$230.80$230.83$230.65$230.764530,163$231.373487
1615222740$230.81$230.82$230.22$230.25960,836$231.368063
1615222800$230.26$230.55$230.17$230.4850,934$231.362817
1615222860$230.46$230.63$230.45$230.6136,376$231.359815
1615222920$230.545$230.57$230.26$230.2755,532$231.354295
1615222980$230.2685$230.35$230.18$230.2634,957$231.350457
1615223040$230.24$230.38$230.14$230.1955,960$231.344446
1615223100$230.21$230.46$230.06$230.4663,079$231.337316
1615223160$230.45$230.54$230.26$230.4341,341$231.333704
1615223220$230.42$230.48$230.26$230.3134,891$231.330451
1615223280$230.32$230.47$230.21$230.4032,958$231.327297
1615223340$230.42$230.67$230.35$230.3840,561$231.324067
1615223400$230.37$230.62$230.28$230.5926,215$231.321761
1615223460$230.54$230.54$230.23$230.4737,101$231.318454
1615223520$230.425$230.425$230.12$230.1736,861$231.314615
1615223580$230.18$230.21$229.825$229.8697,842$231.302741
1615223640$229.87$230.03$229.87$229.9662,310$231.294752
1615223700$229.96$230.01$229.56$229.6358,580$231.286076
1615223760$229.62$230.07$229.60$229.8941,161$231.28037
1615223820$229.91$230.30$229.91$230.1158,670$231.273991
1615223880$230.10$230.10$229.915$230.0534,679$231.269968
1615223940$230.03$230.03$229.75$229.7841,158$231.264676
1615224000$229.79$230.08$229.75$229.9536,618$231.260144
1615224060$229.97$230.08$229.82$230.0031,315$231.25641
1615224120$229.9876$230.29$229.9757$230.2543,256$231.251982
1615224180$230.25$230.39$230.13$230.3936,134$231.248631
1615224240$230.39$230.575$230.29$230.50531,408$231.246201
1615224300$230.54$230.57$230.36$230.3828,487$231.244253
1615224360$230.38$230.58$230.28$230.5719,288$231.242788
1615224420$230.58$230.70$230.5529$230.6030,225$231.241115
1615224480$230.61$230.66$230.53$230.6022,791$231.239777
1615224540$230.6099$230.70$230.53$230.6541,204$231.237531
1615224600$230.6671$230.715$230.49$230.5629,554$231.235832
1615224660$230.57$230.83$230.57$230.7827,681$231.234669
1615224720$230.79$230.91$230.74$230.7831,487$231.23353
1615224780$230.76$230.97$230.74$230.9226,746$231.232639
1615224840$230.94$231.14$230.87$231.0436,738$231.23193
1615224900$231.03$231.25$231.03$231.21533,053$231.231718
1615224960$231.20$231.24$231.09$231.17550,133$231.231438
1615225020$231.18$231.39$231.16$231.3046,881$231.231536
1615225080$231.34$231.405$231.13$231.1522,814$231.231677
1615225140$231.13$231.28$231.03$231.067932,570$231.231485
1615225200$231.075$231.25$231.01$231.2524,235$231.231246
1615225260$231.27$231.36$231.14$231.1527,243$231.231298
1615225320$231.16$231.16$230.9312$230.960122,877$231.230943
1615225380$230.98$231.07$230.91$230.9215,260$231.23064
1615225440$230.94$231.00$230.885$230.9021,602$231.230107
1615225500$230.89$231.04$230.85$230.86526,836$231.22942
1615225560$230.90$231.10$230.83$230.9325,880$231.228769
1615225620$230.93$231.097$230.84$230.9327,403$231.228185
1615225680$230.94$231.08$230.86$230.9934,253$231.227576
1615225740$231.00$231.25$230.97$231.0246,691$231.227081
1615225800$231.00$231.204$231.00$231.146827,732$231.226867
1615225860$231.135$231.32$231.05$231.1526,909$231.226769
1615225920$231.15$231.16$230.90$230.95529,043$231.226253
1615225980$230.98$230.9871$230.73$230.8129,918$231.225259
1615226040$230.80$230.82$230.61$230.7028,724$231.224066
1615226100$230.70$230.78$230.425$230.4743,053$231.221861
1615226160$230.49$230.62$230.485$230.59525,157$231.220466
1615226220$230.60$230.63$230.40$230.4321,112$231.219202
1615226280$230.405$230.49$230.334$230.4427,806$231.217338
1615226340$230.45$230.475$230.24$230.3121,969$231.215816
1615226400$230.33$230.42$230.28$230.3147,312$231.212457
1615226460$230.34$230.44$230.26$230.28522,358$231.210866
1615226520$230.28$230.45$230.23$230.4322,227$231.20924
1615226580$230.45$230.61$230.43$230.579919,672$231.208158
1615226640$230.58$230.58$230.42$230.5022,869$231.206836
1615226700$230.49$230.67$230.41$230.547224,558$231.205504
1615226760$230.59$230.70$230.52$230.6718,910$231.204554
1615226820$230.66$230.72$230.59$230.6515,786$231.203851
1615226880$230.67$230.70$230.519$230.6649,254$231.201543
1615226940$230.66$230.73$230.48$230.4924,903$231.200363
1615227000$230.53$230.62$230.25$230.3432,775$231.198338
1615227060$230.36$230.48$230.26$230.4820,878$231.196941
1615227120$230.48$230.91$230.48$230.9031,598$231.195742
1615227180$230.92$231.06$230.88$231.0638,754$231.195058
1615227240$231.06$231.17$231.02$231.10135,495$231.194791
1615227300$231.1146$231.24$231.06$231.1930,387$231.194686
1615227360$231.18$231.27$231.16$231.1712,308$231.194724
1615227420$231.18$231.185$231.03$231.1422,630$231.194573
1615227480$231.15$231.21$231.03$231.1234,120$231.194361
1615227540$231.12$231.16$230.925$230.9319,555$231.194169
1615227600$230.93$231.11$230.88$230.9019,349$231.193883
1615227660$230.92$231.07$230.91$231.0113,609$231.193675
1615227720$230.97$231.07$230.94$231.0714,596$231.19347
1615227780$231.04$231.1672$231.03$231.0913,591$231.19338
1615227840$231.0983$231.0983$230.86$230.9619,595$231.192991
1615227900$230.99$231.01$230.75$230.8024,576$231.192357
1615227960$230.81$230.90$230.77$230.7811,138$231.192052
1615228020$230.80$230.91$230.68$230.7215,477$231.191559
1615228080$230.74$230.89$230.69$230.8930,289$231.190525
1615228140$230.88$231.01$230.75$230.8135,451$231.189628
1615228200$230.79$230.81$230.42$230.4249,370$231.187342
1615228260$230.44$230.50$230.06$230.1254,722$231.183533
1615228320$230.13$230.17$230.05$230.1434,466$231.180712
1615228380$230.15$230.30$230.11$230.192530,251$231.178426
1615228440$230.20$230.40$230.20$230.2625,633$231.176727
1615228500$230.26$230.48$230.19$230.4341,141$231.174079
1615228560$230.4302$230.50$230.38$230.3925,487$231.172677
1615228620$230.38$230.40$230.26$230.3820,044$231.171417
1615228680$230.38$230.39$230.23$230.31523,158$231.169917
1615228740$230.34$230.43$230.29$230.35523,082$231.168514
1615228800$230.34$230.44$230.22$230.3036,826$231.166183
1615228860$230.30$230.32$230.14$230.1824,655$231.164436
1615228920$230.21$230.2396$230.13$230.18516,134$231.163232
1615228980$230.19$230.26$230.155$230.210532,792$231.160872
1615229040$230.22$230.24$230.06$230.1038,925$231.157882
1615229100$230.11$230.33$230.07$230.3128,049$231.155875
1615229160$230.30$230.40$230.27$230.3122,767$231.154468
1615229220$230.30$230.30$230.16$230.1627,042$231.152613
1615229280$230.16$230.16$229.89$229.9849,803$231.148386
1615229340$229.95$230.06$229.82$229.9736,906$231.145077
1615229400$229.97$230.02$229.80$229.8634,434$231.14186
1615229460$229.86$229.98$229.79$229.8240,246$231.138078
1615229520$229.803$229.84$229.61$229.6441,097$231.133764
1615229580$229.64$229.6739$229.28$229.4486,527$231.12315
1615229640$229.43$229.61$229.34$229.5357,022$231.116377
1615229700$229.54$229.57$229.43$229.5061,377$231.109218
1615229760$229.51$229.51$229.20$229.2053,848$231.102306
1615229820$229.22$229.299$229.11$229.122240,870$231.096799
1615229880$229.125$229.22$229.06$229.1940,681$231.09115
1615229940$229.18$229.22$229.12$229.159432,370$231.086688
1615230000$229.13$229.44$229.03$229.2870,967$231.077352
1615230060$229.26$229.40$229.14$229.2551,179$231.070791
1615230120$229.25$229.44$229.17$229.4446,526$231.064972
1615230180$229.45$229.455$229.12$229.280138,921$231.05999
1615230240$229.26$229.29$229.175$229.197222,841$231.057042
1615230300$229.19$229.29$229.05$229.2742,482$231.051396
1615230360$229.26$229.43$229.20$229.4335,829$231.047098
1615230420$229.45$229.635$229.44$229.62531,297$231.043861
1615230480$229.6398$229.66$229.51$229.5522,823$231.041555
1615230540$229.54$229.55$229.34$229.357928,586$231.038394
1615230600$229.31$229.41$229.26$229.3733,875$231.034386
1615230660$229.35$229.57$229.32$229.5528,517$231.031328
1615230720$229.53$229.60$229.43$229.5126,609$231.028507
1615230780$229.53$229.59$229.47$229.5537,577$231.024585
1615230840$229.55$229.61$229.49$229.5734,122$231.021114
1615230900$229.58$229.86$229.58$229.8632,096$231.018249
1615230960$229.83$229.86$229.72$229.8025,241$231.016127
1615231020$229.78$229.80$229.63$229.6522,948$231.01411
1615231080$229.65$229.72$229.40$229.4841,427$231.010135
1615231140$229.51$229.61$229.46$229.5828,464$231.007317
1615231200$229.57$229.69$229.39$229.39539,088$231.003399
1615231260$229.40$229.50$229.31$229.4434,080$230.999698
1615231320$229.44$229.48$229.34$229.3825,634$230.996947
1615231380$229.38$229.54$229.375$229.4924,041$230.994482
1615231440$229.46$229.58$229.43$229.5522,282$230.992266
1615231500$229.54$229.82$229.47$229.792129,384$230.989636
1615231560$229.79$230.00$229.79$229.988433,266$230.987164
1615231620$229.98$229.9875$229.84$229.8622,046$230.985569
1615231680$229.85$229.90$229.74$229.8631,201$230.983139
1615231740$229.87$229.96$229.8179$229.8920,316$230.98164
1615231800$229.89$230.145$229.85$230.11838,878$230.979073
1615231860$230.131$230.16$229.98$230.0751,794$230.975836
1615231920$230.07$230.15$229.96$230.0927,601$230.974119
1615231980$230.1179$230.17$230.01$230.06522,228$230.972798
1615232040$230.08$230.08$229.92$229.9435,147$230.970576
1615232100$229.95$230.03$229.89$229.9614,284$230.969632
1615232160$229.98$230.055$229.86$229.9026,894$230.967823
1615232220$229.93$230.02$229.92$229.9717,875$230.966644
1615232280$230.00$230.00$229.78$229.9124,129$230.96492
1615232340$229.90$229.95$229.73$229.7633,901$230.962372
1615232400$229.76$229.89$229.72$229.7635,861$230.959583
1615232460$229.77$229.8371$229.72$229.8023,378$230.957791
1615232520$229.80$229.85$229.61$229.6322,474$230.955969
1615232580$229.64$229.64$229.24$229.3546,935$230.951282
1615232640$229.35$229.37$229.16$229.2643,616$230.946481
1615232700$229.26$229.35$229.11$229.1237,399$230.942239
1615232760$229.14$229.195$229.06$229.0951,450$230.936174
1615232820$229.11$229.13$228.98$229.0264,325$230.928346
1615232880$229.02$229.03$228.85$228.8940,002$230.923166
1615232940$228.905$228.965$228.86$228.9532,904$230.918934
1615233000$228.96$229.02$228.83$228.8747,605$230.912805
1615233060$228.88$229.03$228.845$228.9662,891$230.9047
1615233120$228.95$229.05$228.91$228.9727,251$230.901392
1615233180$228.98$228.98$228.83$228.9725,027$230.89825
1615233240$228.975$229.31$228.97$229.2244,415$230.893389
1615233300$229.21$229.44$229.19$229.3527,006$230.890731
1615233360$229.3401$229.55$229.32$229.5238,907$230.887226
1615233420$229.53$229.58$229.43$229.49532,780$230.884336
1615233480$229.49$229.58$229.36$229.4324,443$230.882129
1615233540$229.41$229.45$229.26$229.4523,672$230.879839
1615233600$229.41$229.42$228.92$228.9758,079$230.873567
1615233660$228.95$228.97$228.66$228.7660,055$230.86575
1615233720$228.74$228.88$228.66$228.6734,636$230.86124
1615233780$228.68$228.76$228.59$228.6351,309$230.854385
1615233840$228.62$228.76$228.58$228.5936,956$230.849438
1615233900$228.59$228.71$228.55$228.6138,673$230.844115
1615233960$228.58$228.69$228.42$228.51572,818$230.833892
1615234020$228.52$228.71$228.465$228.6160,832$230.825588
1615234080$228.58$228.67$228.41$228.421832,024$230.821109
1615234140$228.42$228.559$228.37$228.4060,606$230.812367
1615234200$228.40$228.41$228.27$228.3562,254$230.803144
1615234260$228.35$228.37$228.27$228.3562,754$230.793771
1615234320$228.35$228.59$228.335$228.4852,102$230.786307
1615234380$228.45$228.70$228.42$228.68553,043$230.779256
1615234440$228.685$228.86$228.685$228.7545,704$230.773784
1615234500$228.74$228.89$228.67$228.8332,350$230.769959
1615234560$228.84$228.91$228.56$228.5646,803$230.764432
1615234620$228.555$228.695$228.38$228.4234,431$230.75986
1615234680$228.41$228.42$228.33$228.4024,169$230.7563
1615234740$228.41$228.46$228.30$228.3052,660$230.748975
1615234800$228.31$228.65$228.27$228.5945,688$230.742784
1615234860$228.59$228.69$228.55$228.6234,644$230.73842
1615234920$228.62$228.82$228.60$228.7329,282$230.734968
1615234980$228.74$228.81$228.42$228.4749,872$230.72879
1615235040$228.47$228.86$228.44$228.8547,717$230.723029
1615235100$228.86$229.215$228.78$229.2039,824$230.718943
1615235160$229.19$229.19$228.78$228.9938,526$230.714945
1615235220$229.00$229.01$228.68$228.9239,513$230.710635
1615235280$228.91$229.03$228.73$228.9437,495$230.706776
1615235340$228.94$229.02$228.6479$228.6541,297$230.702363
1615235400$228.66$229.09$228.62$229.0546,129$230.697272
1615235460$229.05$229.23$229.01$229.0750,885$230.692601
1615235520$229.07$229.23$228.90$229.0259,949$230.687087
1615235580$229.045$229.46$229.045$229.3861,372$230.682193
1615235640$229.38$229.41$229.18$229.2750,431$230.678252
1615235700$229.21$229.40$229.18$229.2876,429$230.672236
1615235760$229.28$229.30$229.12$229.201842,287$230.6688
1615235820$229.21$229.29$229.06$229.2529,874$230.666272
1615235880$229.245$229.40$229.19$229.290240,150$230.663218
1615235940$229.28$229.39$229.15$229.2738,217$230.660293
1615236000$229.27$229.50$228.97$228.9761,551$230.65551
1615236060$228.98$229.12$228.92$229.0945,370$230.651347
1615236120$229.10$229.29$228.90$228.9940,541$230.647832
1615236180$228.985$229.44$228.985$229.2793,595$230.640813
1615236240$229.24$229.39$229.11$229.3644,302$230.637388
1615236300$229.37$229.59$229.00$229.0585,524$230.630555
1615236360$229.03$229.21$228.73$228.7360,093$230.625124
1615236420$228.72$228.75$228.53$228.5748,225$230.619887
1615236480$228.58$228.65$228.3717$228.5272,150$230.611613
1615236540$228.52$228.73$228.46$228.7072,637$230.603769
1615236600$228.70$228.88$228.56$228.65106,301$230.593103
1615236660$228.63$228.72$228.15$228.15114,917$230.580116
1615236720$228.14$228.22$228.02$228.08105,180$230.566295
1615236780$228.07$228.20$228.01$228.17103,943$230.552708
1615236840$228.17$228.54$227.96$228.0399229,709$230.524176
1615236900$228.01$228.01$227.60$227.72172,277$230.499498
1615236960$227.71$227.88$227.55$227.635186,688$230.472511
1615237020$227.63$227.74$227.55$227.63181,121$230.446321
1615237080$227.62$227.755$227.51$227.575229,893$230.413227
1615237140$227.56$227.66$227.13$227.42692,663$230.312036
1615237200$227.42$227.42$227.39$227.392,753,337$229.955601
1615237260$227.39$227.75$227.39$227.39398,441$229.939055
1615237320$227.39$227.82$227.39$227.7512,682$229.938085
1615237380$227.75$227.75$227.68$227.68670$229.938029
1615237440$227.68$227.73$227.68$227.732,966$229.937803
1615237500$227.69$227.76$227.39$227.6911,617$229.936967
1615237560$227.69$227.75$227.69$227.692,542$229.936702
1615237620$227.69$227.70$227.39$227.3916,654$229.93544
1615237680$227.60$227.60$227.49$227.491,300$229.935327
1615237740$227.60$227.60$227.60$227.60744$229.93526
1615237920$227.39$227.60$227.39$227.4015,660$229.920308
1615237980$227.82$228.87$227.82$228.858,937$229.919842
1615238040$228.46$228.67$228.46$228.671,029$229.919789
1615238160$227.39$228.22$227.39$228.221,391$229.967617
1615238220$228.10$228.10$228.10$228.10200$229.967597
1615238280$228.13$228.13$228.10$228.101,191$229.967528
1615238640$228.25$228.25$228.25$228.25538$229.96747
1615238700$228.02$228.02$227.76$227.76401$229.967406
1615238880$231.60$231.60$227.90$227.9025,714$229.968582
1615239000$227.39$227.90$227.39$227.90233$229.968552
1615239120$228.00$228.41$228.00$228.413,400$229.967432
1615239180$228.59$228.60$228.57$228.601,683$229.967355
1615239240$228.38$228.38$228.38$228.38100$229.967345
1615239300$228.38$228.60$228.38$228.593,050$229.967197
1615239360$228.41$228.41$228.41$228.41196$229.967187
1615239420$228.11$228.11$227.40$227.46986,004$229.966728
1615239540$228.11$228.40$228.11$228.40617$229.966673
1615239600$228.17$228.17$228.17$228.17300$229.966644
1615239660$228.18$228.18$228.18$228.18165$229.966628
1615239720$228.066$228.55$228.066$228.555,927$229.966364
1615239780$227.97$228.06$227.92$228.06901$229.966294
1615239900$228.06$228.06$228.06$228.06100$229.966274
1615240020$228.49$228.50$228.49$228.505,308$229.967383
1615240080$228.50$228.50$228.50$228.501,100$229.967324
1615240380$228.30$228.30$228.30$228.30192$229.967293
1615240500$228.59$228.72$228.18$228.18480$229.96724
1615240620$228.44$228.44$228.44$228.44100$229.967214
1615240680$228.50$228.50$228.50$228.50174$229.967201
1615240800$228.40$228.40$228.40$228.40975$229.967152
1615240860$219.5712$219.5712$219.5712$219.5712200$229.967575
1615240920$218.7267$227.39$218.7267$227.3925,617$229.965626
1615240980$228.25$228.25$228.25$228.25295$229.965606
1615241100$228.40$228.40$228.40$228.40297$229.965571
1615241520$228.40$228.40$228.40$228.40100$229.965547
1615241640$228.40$228.40$228.40$228.40156$229.965532
1615242120$228.26$228.26$227.39$227.3991,844$229.960774
1615242180$228.1201$228.1201$228.1201$228.1201500$229.96074
1615242480$227.39$228.40$227.39$228.313,648$229.960479
1615242540$228.32$228.32$228.31$228.312,567$229.960343
1615242600$228.32$228.32$228.32$228.32407$229.960316
1615242660$228.33$228.33$228.28$228.28799$229.967635
1615242720$228.12$228.12$228.12$228.12200$229.9676
1615242780$228.06$228.08$228.06$228.08786$229.967552
1615242840$228.06$228.06$228.06$228.06800$229.967491
1615242900$228.00$228.00$228.00$228.00159$229.967474
1615242960$228.02$228.02$228.00$228.017,714$229.967019
1615243080$228.02$228.02$228.01$228.01694$229.966961
1615243320$228.22$228.22$228.22$228.22100$229.96692
1615243500$228.01$228.01$228.01$228.01276$229.966883
1615243620$228.15$228.15$228.15$228.15100$229.967625
1615243740$227.39$227.39$227.39$227.391,484$229.967509
1615243920$228.25$228.25$228.25$228.25500$229.954331
1615244040$228.21$228.21$228.20$228.202,819$229.954169
1615244100$228.05$228.05$228.00$228.012,395$229.954017
1615244340$228.00$228.00$228.00$228.00489$229.953972
1615244400$228.10$228.89$228.10$228.503,770$229.953773
1615244460$228.50$228.90$228.50$228.882,652$229.967599
1615244580$228.78$228.79$228.78$228.791,100$229.967558
1615244640$228.65$228.79$228.61$228.65570$229.967529
1615244700$228.66$228.66$228.66$228.66100$229.967513
1615244760$228.57$228.66$228.57$228.66647$229.967488
1615244820$228.66$228.79$228.50$228.50513$229.967462
1615245000$228.65$228.65$228.50$228.50595$229.967428
1615245060$228.79$228.88$228.60$228.601,316$229.967381
1615245240$228.84$228.84$228.60$228.60528$229.967341
1615245300$228.84$229.41$228.84$229.414,883$229.967176
1615245540$229.10$229.10$229.10$229.10513$229.967614
1615245600$229.00$229.00$229.00$229.00100$229.967611
1615245660$228.55$228.55$228.55$228.55350$229.967594
1615245840$228.70$228.70$228.5001$228.5001350$229.967581
1615246680$228.70$228.70$228.70$228.70100$229.967624
1615246860$228.68$228.70$228.68$228.701,100$229.967568
1615246980$228.63$228.63$228.63$228.63492$229.967544
1615247100$228.80$228.80$228.80$228.80200$229.967536
1615247400$228.55$228.55$228.55$228.55476$229.967612
1615247460$228.55$228.55$228.20$228.201,122$229.967542
1615248240$228.60$228.60$228.60$228.60100$229.967631
1615248360$228.35$228.35$228.30$228.30825$229.967584
1615248660$228.50$228.50$228.50$228.50100$229.967576