NFLX Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2018.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1546254480 | $258.06 | $258.06 | $258.05 | $258.05 | 600 | $258.051666 |
| 1546255740 | $259.40 | $259.40 | $259.40 | $259.40 | 300 | $258.501111 |
| 1546256280 | $259.57 | $259.57 | $259.57 | $259.57 | 100 | $258.608 |
| 1546256700 | $259.96 | $260.00 | $259.96 | $260.00 | 500 | $259.066666 |
| 1546257240 | $260.10 | $260.10 | $260.00 | $260.00 | 1,075 | $259.460194 |
| 1546257600 | $260.00 | $260.44 | $260.00 | $260.44 | 200 | $259.514954 |
| 1546257660 | $259.99 | $259.99 | $259.99 | $259.99 | 230 | $259.551314 |
| 1546257780 | $259.95 | $260.20 | $259.95 | $260.20 | 395 | $259.607779 |
| 1546257900 | $260.20 | $260.20 | $260.20 | $260.20 | 258 | $259.649548 |
| 1546258080 | $260.47 | $260.47 | $260.47 | $260.47 | 200 | $259.692081 |
| 1546258200 | $260.60 | $260.60 | $260.60 | $260.60 | 100 | $259.71502 |
| 1546258260 | $260.61 | $260.70 | $260.61 | $260.70 | 537 | $259.827946 |
| 1546258320 | $260.50 | $260.50 | $260.42 | $260.42 | 450 | $259.902005 |
| 1546258380 | $260.39 | $260.42 | $260.39 | $260.42 | 600 | $259.956531 |
| 1546258440 | $260.50 | $260.50 | $260.50 | $260.50 | 500 | $260.000751 |
| 1546258500 | $261.00 | $261.00 | $261.00 | $261.00 | 200 | $260.032249 |
| 1546258560 | $261.30 | $261.30 | $261.30 | $261.30 | 150 | $260.061527 |
| 1546258620 | $261.00 | $261.00 | $261.00 | $261.00 | 100 | $260.075757 |
| 1546258680 | $261.15 | $261.30 | $261.15 | $261.24 | 600 | $260.172011 |
| 1546258800 | $261.30 | $261.30 | $261.15 | $261.15 | 345 | $260.239487 |
| 1546258860 | $261.50 | $261.50 | $261.50 | $261.50 | 970 | $260.381233 |
| 1546259040 | $261.34 | $261.34 | $261.34 | $261.34 | 100 | $260.39222 |
| 1546259100 | $261.01 | $261.01 | $261.01 | $261.01 | 100 | $260.39922 |
| 1546259160 | $261.40 | $261.50 | $261.40 | $261.50 | 410 | $260.445595 |
| 1546259220 | $261.19 | $261.19 | $261.15 | $261.15 | 850 | $260.505752 |
| 1546259280 | $261.15 | $261.15 | $261.15 | $261.15 | 200 | $260.518279 |
| 1546259340 | $261.00 | $261.20 | $261.00 | $261.20 | 1,207 | $260.579537 |
| 1546259400 | $261.20 | $261.30 | $261.20 | $261.20 | 974 | $260.628813 |
| 1546259520 | $261.42 | $261.42 | $261.42 | $261.42 | 100 | $260.635109 |
| 1546259760 | $261.38 | $261.38 | $261.38 | $261.38 | 100 | $260.640989 |
| 1546259820 | $261.40 | $261.40 | $261.40 | $261.40 | 252 | $260.655795 |
| 1546259880 | $261.50 | $261.50 | $261.50 | $261.50 | 200 | $260.668665 |
| 1546259940 | $261.49 | $261.49 | $261.40 | $261.49 | 1,200 | $260.737167 |
| 1546260360 | $261.50 | $261.53 | $261.50 | $261.53 | 1,045 | $260.78958 |
| 1546260420 | $261.78 | $261.80 | $261.59 | $261.59 | 400 | $260.813481 |
| 1546260600 | $261.96 | $261.96 | $261.96 | $261.96 | 200 | $260.827755 |
| 1546260960 | $261.60 | $261.60 | $261.60 | $261.60 | 100 | $260.832533 |
| 1546261080 | $261.50 | $261.50 | $261.50 | $261.50 | 100 | $260.836637 |
| 1546261200 | $260.75 | $261.50 | $259.13 | $261.50 | 1,754 | $260.852151 |
| 1546261320 | $261.75 | $261.75 | $261.50 | $261.50 | 200 | $260.860636 |
| 1546261380 | $261.26 | $261.26 | $261.26 | $261.26 | 100 | $260.862816 |
| 1546261440 | $261.27 | $261.27 | $261.27 | $261.27 | 100 | $260.865027 |
| 1546261500 | $261.49 | $261.50 | $261.49 | $261.50 | 2,900 | $260.951358 |
| 1546261560 | $261.55 | $261.80 | $261.51 | $261.80 | 3,879 | $261.039701 |
| 1546261620 | $261.21 | $261.23 | $261.21 | $261.23 | 200 | $261.041121 |
| 1546261680 | $261.06 | $261.06 | $261.00 | $261.00 | 1,085 | $261.039993 |
| 1546261740 | $260.61 | $260.61 | $260.30 | $260.30 | 1,040 | $261.019674 |
| 1546261800 | $260.30 | $260.30 | $260.30 | $260.30 | 279 | $261.012451 |
| 1546261860 | $261.00 | $261.49 | $261.00 | $261.49 | 1,100 | $261.016284 |
| 1546261920 | $260.60 | $260.60 | $260.60 | $260.60 | 100 | $261.014848 |
| 1546261980 | $260.60 | $260.65 | $260.60 | $260.60 | 400 | $261.009442 |
| 1546262040 | $260.52 | $260.52 | $260.52 | $260.52 | 100 | $261.007783 |
| 1546262100 | $260.51 | $260.51 | $260.51 | $260.51 | 100 | $261.006102 |
| 1546262160 | $260.77 | $260.77 | $260.77 | $260.77 | 100 | $261.005307 |
| 1546262280 | $260.30 | $260.41 | $260.30 | $260.41 | 200 | $261.000957 |
| 1546262340 | $260.41 | $260.41 | $260.41 | $260.41 | 100 | $260.998987 |
| 1546262400 | $260.41 | $260.41 | $260.40 | $260.41 | 900 | $260.9818 |
| 1546262580 | $260.50 | $260.50 | $260.50 | $260.50 | 100 | $260.980246 |
| 1546262820 | $260.75 | $260.75 | $260.75 | $260.75 | 100 | $260.979506 |
| 1546262880 | $260.90 | $260.90 | $260.90 | $260.90 | 461 | $260.978345 |
| 1546262940 | $260.90 | $260.90 | $260.90 | $260.90 | 200 | $260.977851 |
| 1546263060 | $260.50 | $260.50 | $260.50 | $260.50 | 100 | $260.976352 |
| 1546263120 | $260.40 | $260.45 | $260.40 | $260.45 | 500 | $260.96791 |
| 1546263180 | $260.50 | $260.50 | $260.50 | $260.50 | 200 | $260.965036 |
| 1546263300 | $260.90 | $260.90 | $260.90 | $260.90 | 100 | $260.964837 |
| 1546263420 | $260.84 | $260.84 | $260.84 | $260.84 | 100 | $260.964456 |
| 1546263540 | $260.50 | $260.78 | $260.50 | $260.78 | 1,534 | $260.951671 |
| 1546263660 | $260.90 | $260.90 | $260.90 | $260.90 | 549 | $260.950857 |
| 1546263720 | $260.78 | $260.78 | $260.78 | $260.78 | 100 | $260.950368 |
| 1546263780 | $260.55 | $260.55 | $260.20 | $260.20 | 800 | $260.937673 |
| 1546264080 | $260.25 | $260.25 | $260.25 | $260.25 | 500 | $260.928186 |
| 1546264140 | $260.20 | $260.20 | $260.20 | $260.20 | 100 | $260.926183 |
| 1546264200 | $260.20 | $260.20 | $260.20 | $260.20 | 421 | $260.917867 |
| 1546264260 | $260.20 | $260.20 | $260.20 | $260.20 | 250 | $260.913019 |
| 1546264380 | $260.20 | $260.20 | $260.20 | $260.20 | 372 | $260.905925 |
| 1546264500 | $260.54 | $260.54 | $260.50 | $260.50 | 1,100 | $260.894427 |
| 1546264980 | $260.30 | $260.30 | $260.00 | $260.00 | 1,422 | $260.863581 |
| 1546265040 | $260.00 | $260.15 | $260.00 | $260.15 | 730 | $260.848918 |
| 1546265160 | $260.00 | $260.00 | $260.00 | $260.00 | 700 | $260.834543 |
| 1546265220 | $260.50 | $260.50 | $260.50 | $260.50 | 100 | $260.833736 |
| 1546265340 | $260.44 | $260.44 | $260.30 | $260.30 | 300 | $260.83057 |
| 1546265520 | $260.44 | $260.44 | $260.40 | $260.40 | 200 | $260.828613 |
| 1546265580 | $260.50 | $260.50 | $260.50 | $260.50 | 405 | $260.82547 |
| 1546265640 | $260.25 | $260.60 | $260.25 | $260.60 | 499 | $260.819584 |
| 1546265700 | $260.78 | $260.78 | $260.2101 | $260.2101 | 550 | $260.81437 |
| 1546265940 | $260.40 | $260.40 | $260.40 | $260.40 | 400 | $260.810586 |
| 1546266000 | $260.50 | $260.50 | $260.50 | $260.50 | 200 | $260.809174 |
| 1546266060 | $260.50 | $260.50 | $260.50 | $260.50 | 100 | $260.808473 |
| 1546266240 | $260.25 | $260.25 | $260.25 | $260.25 | 215 | $260.805763 |
| 1546266300 | $260.45 | $260.45 | $260.45 | $260.45 | 950 | $260.798295 |
| 1546266420 | $260.88 | $260.89 | $260.88 | $260.89 | 200 | $260.798677 |
| 1546266480 | $260.28 | $260.30 | $260.28 | $260.30 | 1,500 | $260.782577 |
| 1546266540 | $260.26 | $260.26 | $260.26 | $260.26 | 798 | $260.773845 |
| 1546266600 | $260.16 | $261.8699 | $260.00 | $261.00 | 125,289 | $260.452942 |
| 1546266660 | $260.77 | $262.20 | $260.00 | $262.1299 | 63,167 | $260.706177 |
| 1546266720 | $262.1279 | $262.1279 | $260.30 | $260.5289 | 67,131 | $260.852794 |
| 1546266780 | $260.5225 | $261.7299 | $260.324 | $260.6464 | 51,608 | $260.891758 |
| 1546266840 | $261.00 | $262.379 | $260.96 | $262.24 | 49,956 | $261.035771 |
| 1546266900 | $262.2493 | $263.13 | $262.1925 | $262.6148 | 55,676 | $261.266625 |
| 1546266960 | $262.66 | $264.25 | $262.35 | $264.1474 | 98,227 | $261.652646 |
| 1546267020 | $264.25 | $265.00 | $264.00 | $264.39 | 65,151 | $261.973428 |
| 1546267080 | $264.30 | $264.40 | $263.4428 | $264.33 | 83,043 | $262.238514 |
| 1546267140 | $264.27 | $264.40 | $263.65 | $263.76 | 36,292 | $262.327017 |
| 1546267200 | $263.8566 | $264.1999 | $262.6927 | $262.9021 | 67,853 | $262.409796 |
| 1546267260 | $262.9224 | $263.61 | $262.70 | $263.3529 | 43,641 | $262.448368 |
| 1546267320 | $263.38 | $264.00 | $263.26 | $263.65 | 48,117 | $262.520092 |
| 1546267380 | $263.6892 | $263.93 | $263.27 | $263.8229 | 52,595 | $262.583207 |
| 1546267560 | $262.81 | $262.9344 | $262.10 | $262.185 | 55,621 | $262.737851 |
| 1546267620 | $262.10 | $262.79 | $261.80 | $262.566 | 49,378 | $262.710189 |
| 1546267680 | $262.65 | $263.11 | $262.65 | $262.998 | 33,570 | $262.714397 |
| 1546267740 | $263.02 | $263.49 | $262.75 | $263.20 | 25,134 | $262.72297 |
| 1546267800 | $263.30 | $263.32 | $262.5601 | $262.7991 | 35,083 | $262.727033 |
| 1546267860 | $262.80 | $262.89 | $262.17 | $262.89 | 46,720 | $262.717643 |
| 1546267920 | $262.6278 | $262.76 | $261.63 | $261.83 | 36,145 | $262.701404 |
| 1546267980 | $261.9499 | $262.53 | $261.69 | $262.50 | 23,051 | $262.690735 |
| 1546268040 | $262.3753 | $263.08 | $262.2188 | $263.02 | 65,648 | $262.695951 |
| 1546268100 | $262.90 | $263.0034 | $262.05 | $262.05 | 39,931 | $262.691916 |
| 1546268160 | $262.18 | $262.80 | $261.87 | $262.50 | 33,955 | $262.680469 |
| 1546268220 | $262.52 | $263.60 | $262.52 | $263.60 | 45,972 | $262.689843 |
| 1546268280 | $263.584 | $263.62 | $262.76 | $262.92 | 41,124 | $262.702419 |
| 1546268340 | $262.7784 | $263.47 | $262.75 | $263.335 | 34,547 | $262.710725 |
| 1546268400 | $263.49 | $263.64 | $263.21 | $263.50 | 46,525 | $262.729951 |
| 1546268460 | $263.3892 | $263.91 | $263.3892 | $263.597 | 38,295 | $262.75226 |
| 1546268520 | $263.64 | $264.16 | $263.52 | $263.7071 | 34,441 | $262.773301 |
| 1546268580 | $263.6724 | $264.06 | $263.59 | $263.60 | 24,268 | $262.787703 |
| 1546268640 | $263.58 | $264.00 | $263.4579 | $263.73 | 39,708 | $262.8078 |
| 1546268700 | $263.8627 | $264.2499 | $263.428 | $263.4962 | 47,408 | $262.835629 |
| 1546268760 | $263.4748 | $263.48 | $262.50 | $262.815 | 45,445 | $262.838052 |
| 1546268820 | $262.9116 | $263.2475 | $262.52 | $262.78 | 25,373 | $262.838057 |
| 1546268880 | $262.81 | $262.973 | $262.301 | $262.77 | 36,204 | $262.83352 |
| 1546268940 | $262.7883 | $263.50 | $262.74 | $263.24 | 84,438 | $262.845099 |
| 1546269000 | $263.30 | $264.17 | $263.1501 | $264.17 | 51,333 | $262.865668 |
| 1546269060 | $264.1168 | $264.83 | $264.0701 | $264.19 | 62,433 | $262.911039 |
| 1546269120 | $264.1699 | $264.65 | $263.90 | $264.57 | 76,513 | $262.954986 |
| 1546269180 | $264.544 | $264.65 | $263.5764 | $263.94 | 55,172 | $262.983032 |
| 1546269240 | $263.846 | $263.94 | $262.90 | $262.90 | 49,411 | $262.992274 |
| 1546269300 | $262.945 | $263.50 | $262.90 | $262.99 | 31,175 | $262.993627 |
| 1546269360 | $262.99 | $263.7333 | $262.99 | $263.3033 | 27,790 | $262.997352 |
| 1546269420 | $263.25 | $263.87 | $263.10 | $263.7001 | 29,064 | $263.002298 |
| 1546269480 | $263.75 | $264.60 | $263.75 | $264.05 | 45,168 | $263.023946 |
| 1546269540 | $264.0876 | $264.30 | $263.6201 | $263.92 | 49,162 | $263.044149 |
| 1546269600 | $263.84 | $264.54 | $263.3809 | $264.15 | 28,208 | $263.055262 |
| 1546269660 | $264.17 | $264.25 | $263.50 | $264.0764 | 25,808 | $263.063422 |
| 1546269720 | $264.0777 | $264.90 | $263.91 | $264.6942 | 41,796 | $263.088984 |
| 1546269780 | $264.68 | $265.54 | $264.55 | $265.44 | 100,701 | $263.162115 |
| 1546269840 | $265.54 | $265.96 | $265.50 | $265.94 | 69,220 | $263.226071 |
| 1546269900 | $265.8478 | $266.48 | $265.7501 | $266.00 | 75,148 | $263.301772 |
| 1546269960 | $266.09 | $266.14 | $265.50 | $265.57 | 63,823 | $263.358335 |
| 1546270020 | $265.8494 | $266.00 | $265.476 | $266.00 | 32,136 | $263.384274 |
| 1546270080 | $266.00 | $266.01 | $265.39 | $265.52 | 42,775 | $263.41853 |
| 1546270140 | $265.495 | $265.7699 | $265.39 | $265.685 | 27,648 | $263.43823 |
| 1546270200 | $265.745 | $266.175 | $265.72 | $266.175 | 51,195 | $263.480866 |
| 1546270260 | $266.05 | $266.1497 | $265.6069 | $265.80 | 32,705 | $263.506174 |
| 1546270320 | $265.675 | $265.8016 | $265.20 | $265.7342 | 44,946 | $263.535931 |
| 1546270380 | $265.79 | $266.05 | $265.40 | $265.9899 | 39,199 | $263.563229 |
| 1546270440 | $266.1477 | $267.10 | $265.98 | $266.6344 | 69,767 | $263.631417 |
| 1546270500 | $266.6741 | $266.69 | $266.01 | $266.07 | 24,183 | $263.651787 |
| 1546270560 | $266.0654 | $266.1463 | $265.20 | $265.265 | 26,010 | $263.6678 |
| 1546270620 | $265.143 | $265.2571 | $264.68 | $265.15 | 48,151 | $263.686201 |
| 1546270680 | $265.03 | $265.6579 | $264.81 | $265.61 | 22,196 | $263.696101 |
| 1546270740 | $265.6561 | $265.88 | $265.39 | $265.6631 | 18,143 | $263.706434 |
| 1546270800 | $265.53 | $265.83 | $265.40 | $265.7249 | 14,528 | $263.71528 |
| 1546270860 | $265.85 | $265.85 | $265.50 | $265.53 | 34,032 | $263.734079 |
| 1546270920 | $265.6086 | $265.6086 | $264.855 | $265.2643 | 21,600 | $263.743334 |
| 1546270980 | $265.145 | $265.55 | $265.02 | $265.41 | 29,704 | $263.757144 |
| 1546271040 | $265.28 | $265.28 | $264.9019 | $265.02 | 18,375 | $263.763966 |
| 1546271100 | $265.01 | $266.20 | $264.99 | $266.05 | 39,254 | $263.784677 |
| 1546271160 | $266.0706 | $266.1088 | $265.25 | $265.62 | 14,748 | $263.792851 |
| 1546271220 | $265.6279 | $266.20 | $265.60 | $265.74 | 19,441 | $263.804954 |
| 1546271280 | $265.459 | $265.4981 | $265.00 | $265.08 | 41,458 | $263.821062 |
| 1546271340 | $265.08 | $265.14 | $264.13 | $264.31 | 48,004 | $263.831617 |
| 1546271400 | $264.10 | $264.2021 | $263.01 | $263.305 | 47,348 | $263.828914 |
| 1546271460 | $263.25 | $263.36 | $262.27 | $262.6078 | 63,299 | $263.81074 |
| 1546271520 | $262.6196 | $263.32 | $262.58 | $262.74 | 54,686 | $263.798644 |
| 1546271580 | $262.7302 | $263.39 | $262.61 | $263.2511 | 50,550 | $263.78766 |
| 1546271640 | $263.2631 | $263.292 | $262.40 | $262.40 | 19,531 | $263.782611 |
| 1546271700 | $262.3776 | $262.705 | $262.16 | $262.66 | 41,273 | $263.768069 |
| 1546271760 | $262.65 | $263.23 | $262.3542 | $262.9448 | 30,306 | $263.761239 |
| 1546271820 | $262.91 | $263.00 | $262.60 | $262.8556 | 15,265 | $263.757608 |
| 1546271880 | $262.91 | $262.91 | $261.97 | $262.1535 | 45,362 | $263.740285 |
| 1546271940 | $262.30 | $262.89 | $262.12 | $262.62 | 27,167 | $263.731987 |
| 1546272000 | $262.51 | $262.93 | $262.01 | $262.11 | 18,621 | $263.72653 |
| 1546272060 | $262.01 | $262.3808 | $261.59 | $262.10 | 31,237 | $263.713081 |
| 1546272120 | $262.0875 | $262.36 | $261.63 | $262.2009 | 22,740 | $263.704022 |
| 1546272180 | $262.222 | $262.80 | $261.74 | $262.72 | 35,588 | $263.692471 |
| 1546272240 | $262.65 | $263.1457 | $262.55 | $262.894 | 30,331 | $263.686554 |
| 1546272300 | $262.90 | $263.34 | $262.71 | $263.095 | 21,610 | $263.683101 |
| 1546272360 | $263.08 | $263.15 | $262.75 | $262.9255 | 29,213 | $263.678099 |
| 1546272420 | $262.872 | $263.20 | $262.872 | $263.16 | 12,095 | $263.6764 |
| 1546272480 | $263.105 | $263.8953 | $263.105 | $263.8079 | 26,189 | $263.675237 |
| 1546272540 | $263.8677 | $263.93 | $263.57 | $263.7292 | 27,815 | $263.676184 |
| 1546272600 | $263.69 | $263.7225 | $262.91 | $263.00 | 39,233 | $263.671604 |
| 1546272660 | $262.935 | $263.08 | $262.57 | $262.57 | 24,269 | $263.666976 |
| 1546272720 | $262.63 | $262.9573 | $262.57 | $262.79 | 17,970 | $263.663448 |
| 1546272780 | $262.9068 | $262.91 | $262.41 | $262.661 | 14,932 | $263.660059 |
| 1546272840 | $262.59 | $262.59 | $262.09 | $262.42 | 18,132 | $263.654424 |
| 1546272900 | $262.3602 | $262.45 | $261.75 | $261.75 | 29,198 | $263.64447 |
| 1546272960 | $261.99 | $263.44 | $261.99 | $262.97 | 30,501 | $263.638062 |
| 1546273020 | $262.93 | $263.42 | $262.86 | $262.9754 | 13,085 | $263.636228 |
| 1546273080 | $263.17 | $263.18 | $262.72 | $262.94 | 8,365 | $263.63481 |
| 1546273140 | $263.00 | $263.04 | $262.69 | $262.82 | 8,255 | $263.633396 |
| 1546273200 | $262.7301 | $262.84 | $261.8274 | $261.8274 | 14,513 | $263.629429 |
| 1546273260 | $261.8843 | $262.17 | $261.55 | $262.05 | 20,868 | $263.618564 |
| 1546273320 | $261.97 | $262.2399 | $261.88 | $261.9261 | 9,534 | $263.615375 |
| 1546273380 | $261.93 | $262.00 | $261.59 | $261.8336 | 11,739 | $263.610855 |
| 1546273440 | $261.85 | $261.97 | $261.67 | $261.76 | 15,726 | $263.604402 |
| 1546273500 | $261.7835 | $262.57 | $261.66 | $262.473 | 15,240 | $263.599463 |
| 1546273560 | $262.5444 | $262.69 | $262.41 | $262.6711 | 12,686 | $263.59662 |
| 1546273620 | $262.73 | $263.25 | $262.70 | $262.73 | 34,128 | $263.592305 |
| 1546273680 | $262.7001 | $263.05 | $262.63 | $262.63 | 17,782 | $263.589513 |
| 1546273740 | $262.5977 | $263.00 | $262.2731 | $262.7848 | 25,992 | $263.584322 |
| 1546273800 | $262.77 | $262.98 | $262.58 | $262.834 | 6,259 | $263.583281 |
| 1546273860 | $262.775 | $262.84 | $262.3622 | $262.54 | 21,324 | $263.578746 |
| 1546273920 | $262.50 | $262.6402 | $262.1455 | $262.1455 | 11,715 | $263.57585 |
| 1546273980 | $262.257 | $262.257 | $261.7315 | $261.8555 | 20,488 | $263.56919 |
| 1546274040 | $261.8464 | $262.10 | $261.66 | $262.00 | 30,966 | $263.558774 |
| 1546274100 | $261.955 | $262.58 | $261.3232 | $262.383 | 36,327 | $263.546484 |
| 1546274160 | $262.56 | $263.10 | $262.4765 | $262.8174 | 15,851 | $263.543532 |
| 1546274220 | $262.815 | $263.20 | $262.71 | $263.10 | 37,682 | $263.539214 |
| 1546274280 | $263.135 | $263.30 | $262.75 | $262.75 | 14,943 | $263.53773 |
| 1546274340 | $262.775 | $263.03 | $262.61 | $262.72 | 10,459 | $263.536263 |
| 1546274400 | $262.755 | $263.40 | $262.755 | $263.40 | 8,935 | $263.535538 |
| 1546274460 | $263.36 | $263.36 | $262.8788 | $263.07 | 11,643 | $263.534461 |
| 1546274520 | $263.0504 | $263.23 | $262.866 | $262.985 | 12,909 | $263.533029 |
| 1546274580 | $262.97 | $263.30 | $262.93 | $263.30 | 8,517 | $263.532225 |
| 1546274640 | $263.12 | $263.50 | $262.88 | $263.3956 | 15,986 | $263.531222 |
| 1546274700 | $263.44 | $264.072 | $263.3917 | $263.81 | 24,864 | $263.532818 |
| 1546274760 | $263.75 | $264.12 | $263.7336 | $264.10 | 20,434 | $263.534433 |
| 1546274820 | $264.26 | $264.80 | $264.1614 | $264.515 | 19,564 | $263.538087 |
| 1546274880 | $264.5266 | $264.8125 | $264.3575 | $264.7518 | 19,941 | $263.542255 |
| 1546274940 | $264.675 | $265.00 | $264.50 | $264.9227 | 21,647 | $263.547418 |
| 1546275000 | $264.864 | $264.97 | $264.20 | $264.4796 | 24,820 | $263.552052 |
| 1546275060 | $264.46 | $264.865 | $264.312 | $264.805 | 11,698 | $263.554476 |
| 1546275120 | $264.90 | $265.14 | $264.7936 | $264.92 | 28,583 | $263.563034 |
| 1546275180 | $265.0077 | $265.13 | $264.83 | $265.11 | 23,012 | $263.569186 |
| 1546275240 | $265.09 | $265.09 | $264.70 | $264.8223 | 14,006 | $263.572675 |
| 1546275300 | $264.90 | $265.10 | $264.71 | $264.973 | 10,730 | $263.575478 |
| 1546275360 | $264.93 | $265.05 | $264.80 | $265.05 | 9,188 | $263.577839 |
| 1546275420 | $264.93 | $264.94 | $264.50 | $264.8039 | 16,988 | $263.581441 |
| 1546275480 | $264.7865 | $265.44 | $264.7865 | $265.395 | 18,520 | $263.587098 |
| 1546275540 | $265.37 | $266.10 | $265.33 | $265.93 | 38,677 | $263.602894 |
| 1546275600 | $265.9186 | $265.945 | $265.73 | $265.94 | 15,206 | $263.609269 |
| 1546275660 | $265.8588 | $265.90 | $265.54 | $265.545 | 10,936 | $263.613567 |
| 1546275720 | $265.54 | $265.90 | $265.50 | $265.63 | 16,040 | $263.620025 |
| 1546275780 | $265.72 | $265.7799 | $265.1728 | $265.2182 | 26,587 | $263.629216 |
| 1546275840 | $265.2907 | $265.40 | $265.18 | $265.28 | 12,167 | $263.633129 |
| 1546275900 | $265.28 | $265.40 | $264.55 | $264.67 | 20,866 | $263.638951 |
| 1546275960 | $264.745 | $265.00 | $264.659 | $264.85 | 14,145 | $263.642238 |
| 1546276020 | $264.892 | $265.43 | $264.892 | $265.43 | 11,650 | $263.645412 |
| 1546276080 | $265.35 | $265.62 | $265.2817 | $265.34 | 34,008 | $263.656504 |
| 1546276140 | $265.50 | $265.99 | $265.50 | $265.945 | 58,123 | $263.677825 |
| 1546276200 | $265.8726 | $265.95 | $265.23 | $265.3602 | 35,041 | $263.691355 |
| 1546276260 | $265.22 | $265.30 | $264.6301 | $264.99 | 15,560 | $263.694838 |
| 1546276320 | $264.9735 | $265.00 | $264.78 | $264.915 | 6,828 | $263.696326 |
| 1546276380 | $265.10 | $265.37 | $265.02 | $265.34 | 11,296 | $263.699374 |
| 1546276440 | $265.34 | $265.72 | $265.245 | $265.50 | 26,515 | $263.707908 |
| 1546276500 | $265.5831 | $265.59 | $265.03 | $265.315 | 32,439 | $263.716878 |
| 1546276560 | $265.245 | $265.35 | $265.0301 | $265.0301 | 21,154 | $263.722339 |
| 1546276620 | $265.0877 | $265.49 | $265.0301 | $265.3144 | 7,573 | $263.725781 |
| 1546276680 | $265.48 | $265.60 | $265.06 | $265.1387 | 14,250 | $263.729807 |
| 1546276740 | $265.12 | $265.34 | $264.81 | $264.9281 | 15,955 | $263.733664 |
| 1546276800 | $264.99 | $265.54 | $264.9148 | $265.32 | 20,217 | $263.739088 |
| 1546276860 | $265.27 | $265.60 | $265.24 | $265.5319 | 15,220 | $263.743668 |
| 1546276920 | $265.40 | $265.60 | $265.40 | $265.50 | 30,069 | $263.752944 |
| 1546276980 | $265.5226 | $265.85 | $265.5166 | $265.805 | 29,037 | $263.762816 |
| 1546277040 | $265.79 | $265.95 | $265.72 | $265.80 | 49,040 | $263.781326 |
| 1546277100 | $265.8913 | $265.90 | $265.50 | $265.55 | 28,406 | $263.790552 |
| 1546277160 | $265.3743 | $265.59 | $265.3324 | $265.4424 | 7,216 | $263.792975 |
| 1546277220 | $265.50 | $265.798 | $265.4663 | $265.77 | 12,875 | $263.796854 |
| 1546277280 | $265.655 | $265.72 | $265.04 | $265.115 | 34,946 | $263.806098 |
| 1546277340 | $265.1746 | $265.48 | $265.02 | $265.48 | 28,239 | $263.812687 |
| 1546277400 | $265.46 | $265.80 | $265.45 | $265.755 | 43,686 | $263.826437 |
| 1546277520 | $265.40 | $265.60 | $264.897 | $265.03 | 78,766 | $263.860396 |
| 1546277580 | $265.09 | $265.28 | $264.95 | $264.96 | 34,046 | $263.867093 |
| 1546277640 | $264.87 | $265.06 | $264.7128 | $264.9486 | 17,978 | $263.870073 |
| 1546277700 | $264.90 | $265.45 | $264.90 | $265.4341 | 13,677 | $263.87309 |
| 1546277760 | $265.435 | $265.80 | $265.435 | $265.5821 | 22,705 | $263.879385 |
| 1546277820 | $265.51 | $266.63 | $265.51 | $266.63 | 121,546 | $263.921827 |
| 1546277880 | $266.68 | $266.70 | $266.09 | $266.32 | 47,188 | $263.940026 |
| 1546277940 | $266.2132 | $266.55 | $266.2132 | $266.385 | 14,461 | $263.945645 |
| 1546278000 | $266.3246 | $266.73 | $266.10 | $266.675 | 20,835 | $263.953615 |
| 1546278060 | $266.7128 | $266.84 | $266.53 | $266.70 | 26,730 | $263.964934 |
| 1546278120 | $266.65 | $266.86 | $266.46 | $266.6919 | 15,161 | $263.971303 |
| 1546278180 | $266.81 | $266.96 | $266.72 | $266.9595 | 12,417 | $263.976795 |
| 1546278240 | $266.8992 | $267.4408 | $266.853 | $267.4408 | 38,752 | $263.995495 |
| 1546278300 | $267.42 | $267.46 | $266.72 | $266.9018 | 26,082 | $264.008062 |
| 1546278360 | $266.86 | $266.9464 | $266.545 | $266.545 | 16,732 | $264.014994 |
| 1546278420 | $266.59 | $266.7793 | $266.5025 | $266.5547 | 9,627 | $264.018747 |
| 1546278480 | $266.52 | $266.7899 | $266.51 | $266.6801 | 7,683 | $264.021873 |
| 1546278540 | $266.80 | $266.84 | $266.55 | $266.7324 | 3,749 | $264.023387 |
| 1546278600 | $266.725 | $266.7682 | $266.54 | $266.5935 | 7,805 | $264.026491 |
| 1546278660 | $266.4669 | $266.59 | $266.10 | $266.24 | 24,967 | $264.035803 |
| 1546278720 | $266.155 | $266.62 | $266.155 | $266.415 | 30,152 | $264.046559 |
| 1546278780 | $266.498 | $266.7129 | $266.4796 | $266.595 | 12,011 | $264.051251 |
| 1546278840 | $266.595 | $266.78 | $266.5344 | $266.72 | 25,998 | $264.061547 |
| 1546278900 | $266.64 | $267.00 | $266.62 | $266.76 | 30,999 | $264.074808 |
| 1546278960 | $266.73 | $267.50 | $266.70 | $267.185 | 26,831 | $264.086735 |
| 1546279020 | $267.22 | $267.22 | $266.37 | $266.4976 | 38,887 | $264.102946 |
| 1546279080 | $266.4214 | $267.20 | $266.4214 | $267.045 | 23,910 | $264.112794 |
| 1546279140 | $267.03 | $267.5395 | $266.9901 | $267.5145 | 43,259 | $264.133172 |
| 1546279200 | $267.64 | $268.07 | $267.5001 | $268.0498 | 48,340 | $264.161259 |
| 1546279260 | $267.96 | $267.96 | $267.60 | $267.665 | 30,217 | $264.177027 |
| 1546279320 | $267.65 | $267.70 | $267.32 | $267.43 | 20,656 | $264.18693 |
| 1546279380 | $267.4066 | $267.69 | $267.10 | $267.62 | 27,743 | $264.199382 |
| 1546279440 | $267.68 | $267.8274 | $267.5239 | $267.775 | 33,716 | $264.216109 |
| 1546279500 | $267.75 | $268.10 | $267.72 | $267.9229 | 34,375 | $264.23384 |
| 1546279560 | $267.9083 | $268.16 | $267.895 | $267.99 | 24,597 | $264.247026 |
| 1546279620 | $268.00 | $268.0737 | $267.72 | $268.04 | 13,266 | $264.25397 |
| 1546279680 | $268.00 | $268.6631 | $268.00 | $268.445 | 54,042 | $264.285493 |
| 1546279740 | $268.4432 | $268.80 | $268.1452 | $268.73 | 31,442 | $264.303793 |
| 1546279800 | $268.73 | $268.83 | $268.25 | $268.5572 | 23,740 | $264.318055 |
| 1546279860 | $268.64 | $269.32 | $268.64 | $269.20 | 54,857 | $264.354065 |
| 1546279920 | $269.23 | $269.23 | $268.8101 | $269.1539 | 35,424 | $264.379118 |
| 1546279980 | $269.15 | $269.24 | $268.89 | $269.24 | 42,159 | $264.405774 |
| 1546280040 | $269.14 | $269.40 | $269.00 | $269.19 | 27,430 | $264.424976 |
| 1546280100 | $269.165 | $269.37 | $269.00 | $269.1217 | 27,440 | $264.442607 |
| 1546280160 | $269.06 | $269.3362 | $269.00 | $269.24 | 30,050 | $264.461625 |
| 1546280220 | $269.37 | $270.1001 | $269.20 | $269.93 | 136,944 | $264.558218 |
| 1546280280 | $269.9378 | $270.00 | $269.76 | $269.8417 | 51,309 | $264.593929 |
| 1546280340 | $269.885 | $270.10 | $269.765 | $269.765 | 44,472 | $264.624922 |
| 1546280400 | $269.78 | $269.98 | $269.36 | $269.36 | 38,963 | $264.650668 |
| 1546280460 | $269.38 | $269.5755 | $269.11 | $269.425 | 18,920 | $264.662052 |
| 1546280520 | $269.4481 | $269.7499 | $269.4481 | $269.51 | 14,410 | $264.671183 |
| 1546280580 | $269.63 | $269.75 | $269.4801 | $269.75 | 13,087 | $264.679494 |
| 1546280640 | $269.74 | $269.79 | $269.50 | $269.66 | 12,335 | $264.687737 |
| 1546280700 | $269.65 | $269.70 | $269.1442 | $269.32 | 17,924 | $264.69872 |
| 1546280760 | $269.4599 | $269.4599 | $269.20 | $269.2772 | 11,557 | $264.705537 |
| 1546280820 | $269.2756 | $269.38 | $269.11 | $269.32 | 10,716 | $264.712032 |
| 1546280880 | $269.39 | $269.9518 | $269.30 | $269.8736 | 26,475 | $264.728849 |
| 1546280940 | $269.98 | $270.094 | $269.83 | $269.96 | 18,215 | $264.741021 |
| 1546281000 | $269.93 | $269.98 | $269.4468 | $269.61 | 15,591 | $264.750954 |
| 1546281060 | $269.65 | $269.65 | $269.218 | $269.3571 | 10,639 | $264.757181 |
| 1546281120 | $269.391 | $269.5296 | $269.29 | $269.3803 | 5,824 | $264.760594 |
| 1546281180 | $269.36 | $269.3697 | $268.90 | $268.985 | 25,643 | $264.776288 |
| 1546281240 | $268.976 | $269.1899 | $268.36 | $268.554 | 29,087 | $264.791449 |
| 1546281300 | $268.66 | $268.84 | $268.59 | $268.77 | 16,610 | $264.799598 |
| 1546281360 | $268.68 | $268.68 | $268.262 | $268.45 | 19,409 | $264.808409 |
| 1546281420 | $268.4616 | $268.4616 | $268.2993 | $268.30 | 11,375 | $264.81568 |
| 1546281480 | $268.3061 | $268.58 | $268.15 | $268.40 | 17,024 | $264.823313 |
| 1546281540 | $268.34 | $268.4491 | $268.04 | $268.22 | 13,412 | $264.829089 |
| 1546281600 | $268.2038 | $268.34 | $268.1129 | $268.19 | 12,729 | $264.834462 |
| 1546281660 | $268.21 | $268.40 | $268.17 | $268.3754 | 11,978 | $264.839592 |
| 1546281720 | $268.365 | $268.40 | $268.09 | $268.295 | 17,910 | $264.84728 |
| 1546281780 | $268.34 | $268.34 | $267.59 | $267.64 | 23,461 | $264.856251 |
| 1546281840 | $267.67 | $267.7499 | $267.40 | $267.60 | 24,672 | $264.864535 |
| 1546281900 | $267.596 | $267.89 | $267.596 | $267.79 | 14,793 | $264.869793 |
| 1546281960 | $267.78 | $267.82 | $267.54 | $267.82 | 10,559 | $264.873444 |
| 1546282020 | $267.86 | $267.88 | $267.54 | $267.5917 | 17,370 | $264.879516 |
| 1546282080 | $267.65 | $267.9679 | $267.6125 | $267.7998 | 10,711 | $264.883351 |
| 1546282140 | $267.8566 | $268.10 | $267.82 | $268.072 | 14,328 | $264.888911 |
| 1546282200 | $268.10 | $268.41 | $267.91 | $268.41 | 33,867 | $264.902189 |
| 1546282260 | $268.45 | $268.45 | $268.13 | $268.40 | 10,104 | $264.906655 |
| 1546282320 | $268.40 | $268.42 | $267.89 | $267.9757 | 12,209 | $264.91151 |
| 1546282380 | $267.89 | $268.1211 | $267.80 | $267.84 | 13,133 | $264.916317 |
| 1546282440 | $267.7945 | $267.7945 | $267.43 | $267.57 | 13,449 | $264.920605 |
| 1546282500 | $267.585 | $267.7988 | $267.51 | $267.65 | 13,626 | $264.925068 |
| 1546282560 | $267.8065 | $267.8065 | $267.36 | $267.40 | 13,088 | $264.929138 |
| 1546282620 | $267.35 | $267.45 | $267.1428 | $267.3766 | 12,362 | $264.933123 |
| 1546282680 | $267.376 | $267.50 | $267.10 | $267.50 | 16,766 | $264.937993 |
| 1546282740 | $267.45 | $267.60 | $267.36 | $267.38 | 7,830 | $264.940381 |
| 1546282800 | $267.44 | $267.6899 | $266.80 | $266.9545 | 17,731 | $264.945066 |
| 1546282860 | $266.83 | $267.29 | $266.80 | $267.16 | 10,189 | $264.947546 |
| 1546282920 | $267.1633 | $267.4299 | $267.0501 | $267.2475 | 10,244 | $264.950321 |
| 1546282980 | $267.23 | $267.41 | $266.9841 | $267.41 | 11,669 | $264.953333 |
| 1546283040 | $267.33 | $267.33 | $267.01 | $267.05 | 9,266 | $264.955817 |
| 1546283100 | $267.1113 | $267.789 | $267.02 | $267.7589 | 15,705 | $264.960296 |
| 1546283160 | $267.77 | $268.35 | $267.6621 | $268.26 | 15,279 | $264.965863 |
| 1546283220 | $268.325 | $268.36 | $267.8658 | $268.1448 | 11,713 | $264.971219 |
| 1546283280 | $268.07 | $268.22 | $267.84 | $267.84 | 7,071 | $264.974231 |
| 1546283340 | $267.95 | $268.3682 | $267.92 | $268.17 | 14,192 | $264.979841 |
| 1546283400 | $268.105 | $268.38 | $267.90 | $268.1802 | 10,850 | $264.983859 |
| 1546283460 | $268.3561 | $268.53 | $268.1007 | $268.1007 | 21,778 | $264.992525 |
| 1546283520 | $268.06 | $268.1194 | $267.61 | $267.78 | 14,200 | $264.997312 |
| 1546283580 | $267.78 | $267.78 | $267.245 | $267.74 | 19,432 | $265.003007 |
| 1546283640 | $267.742 | $267.82 | $267.4901 | $267.5251 | 6,705 | $265.00508 |
| 1546283700 | $267.686 | $268.0699 | $267.63 | $268.0699 | 8,043 | $265.007869 |
| 1546283760 | $267.82 | $268.0599 | $267.70 | $267.7201 | 12,488 | $265.013061 |
| 1546283820 | $267.68 | $267.98 | $267.32 | $267.8568 | 18,128 | $265.018445 |
| 1546283880 | $267.99 | $268.38 | $267.8676 | $268.30 | 32,441 | $265.030469 |
| 1546283940 | $268.2665 | $268.82 | $268.24 | $268.745 | 30,536 | $265.042886 |
| 1546284000 | $268.75 | $268.85 | $268.44 | $268.5455 | 16,168 | $265.049625 |
| 1546284060 | $268.57 | $268.57 | $268.1127 | $268.16 | 11,018 | $265.053862 |
| 1546284120 | $268.16 | $268.2289 | $267.40 | $267.59 | 22,783 | $265.060759 |
| 1546284180 | $267.51 | $267.675 | $266.90 | $267.2271 | 27,152 | $265.06723 |
| 1546284240 | $267.2477 | $267.60 | $267.04 | $267.5999 | 9,040 | $265.069508 |
| 1546284300 | $267.565 | $267.565 | $267.00 | $267.1772 | 10,526 | $265.072409 |
| 1546284360 | $267.10 | $267.60 | $266.90 | $267.60 | 9,863 | $265.074997 |
| 1546284420 | $267.55 | $267.55 | $267.04 | $267.1199 | 15,570 | $265.078823 |
| 1546284480 | $267.18 | $267.5842 | $267.18 | $267.4214 | 4,190 | $265.079894 |
| 1546284540 | $267.39 | $267.39 | $266.41 | $266.7421 | 32,784 | $265.086388 |
| 1546284600 | $266.72 | $267.00 | $266.30 | $266.52 | 16,644 | $265.089273 |
| 1546284660 | $266.4297 | $266.7038 | $266.3553 | $266.44 | 20,893 | $265.09263 |
| 1546284720 | $266.51 | $266.56 | $266.0901 | $266.54 | 13,197 | $265.0946 |
| 1546284780 | $266.49 | $266.70 | $266.16 | $266.475 | 16,665 | $265.096983 |
| 1546284840 | $266.565 | $266.665 | $266.26 | $266.26 | 12,473 | $265.098975 |
| 1546284900 | $266.285 | $266.48 | $266.16 | $266.164 | 17,072 | $265.101227 |
| 1546284960 | $266.2145 | $266.60 | $266.2145 | $266.60 | 12,381 | $265.103081 |
| 1546285020 | $266.559 | $266.559 | $265.85 | $266.12 | 38,020 | $265.107509 |
| 1546285080 | $266.092 | $266.50 | $266.06 | $266.20 | 19,140 | $265.109882 |
| 1546285140 | $266.30 | $266.8587 | $266.2501 | $266.6701 | 33,046 | $265.115155 |
| 1546285200 | $266.75 | $267.41 | $266.75 | $267.30 | 36,037 | $265.122903 |
| 1546285260 | $267.3311 | $267.89 | $267.3311 | $267.6684 | 32,452 | $265.132013 |
| 1546285320 | $267.665 | $267.79 | $267.48 | $267.67 | 21,261 | $265.137933 |
| 1546285380 | $267.65 | $267.65 | $267.3098 | $267.5638 | 10,901 | $265.140738 |
| 1546285440 | $267.57 | $267.96 | $267.53 | $267.91 | 13,819 | $265.144683 |
| 1546285500 | $267.91 | $267.9404 | $267.67 | $267.82 | 10,911 | $265.147832 |
| 1546285560 | $267.825 | $268.44 | $267.76 | $268.385 | 19,020 | $265.154081 |
| 1546285620 | $268.37 | $268.54 | $268.25 | $268.5299 | 26,777 | $265.16422 |
| 1546285680 | $268.394 | $268.66 | $268.13 | $268.26 | 36,922 | $265.177207 |
| 1546285740 | $268.19 | $268.31 | $267.887 | $267.9395 | 38,890 | $265.189329 |
| 1546285800 | $267.94 | $268.11 | $267.68 | $267.95 | 22,578 | $265.195749 |
| 1546285860 | $267.9291 | $268.31 | $267.874 | $268.19 | 9,646 | $265.198854 |
| 1546285920 | $268.22 | $268.43 | $268.02 | $268.34 | 18,804 | $265.205088 |
| 1546285980 | $268.34 | $268.40 | $268.0913 | $268.19 | 23,495 | $265.212774 |
| 1546286040 | $268.23 | $268.23 | $267.60 | $267.695 | 26,203 | $265.220452 |
| 1546286100 | $267.7215 | $267.78 | $267.2369 | $267.48 | 37,498 | $265.229317 |
| 1546286160 | $267.49 | $267.6971 | $267.25 | $267.69 | 11,870 | $265.232153 |
| 1546286220 | $267.61 | $267.73 | $267.39 | $267.51 | 13,287 | $265.235442 |
| 1546286280 | $267.3368 | $267.52 | $267.2479 | $267.2479 | 7,898 | $265.2372 |
| 1546286340 | $267.27 | $267.48 | $266.80 | $266.85 | 13,759 | $265.239897 |
| 1546286400 | $266.81 | $267.366 | $266.66 | $267.101 | 19,151 | $265.243451 |
| 1546286460 | $267.1944 | $267.62 | $267.08 | $267.25 | 20,806 | $265.248315 |
| 1546286520 | $267.20 | $267.31 | $266.975 | $267.00 | 9,425 | $265.250858 |
| 1546286580 | $266.92 | $267.13 | $266.66 | $266.9837 | 30,439 | $265.255905 |
| 1546286640 | $266.995 | $267.09 | $266.50 | $266.5362 | 24,447 | $265.259796 |
| 1546286700 | $266.69 | $266.877 | $266.6372 | $266.8615 | 6,430 | $265.260813 |
| 1546286760 | $266.8579 | $267.25 | $266.8561 | $267.065 | 22,989 | $265.26503 |
| 1546286820 | $267.065 | $267.0964 | $266.79 | $266.895 | 13,014 | $265.26733 |
| 1546286880 | $266.92 | $266.92 | $266.21 | $266.5605 | 23,277 | $265.270416 |
| 1546286940 | $266.5249 | $266.72 | $266.1612 | $266.369 | 16,662 | $265.272513 |
| 1546287000 | $266.32 | $266.32 | $265.9102 | $266.10 | 27,624 | $265.274967 |
| 1546287060 | $266.10 | $266.5998 | $266.10 | $266.56 | 8,394 | $265.275919 |
| 1546287120 | $266.54 | $266.75 | $266.49 | $266.70 | 10,783 | $265.27739 |
| 1546287180 | $266.70 | $267.03 | $266.6353 | $266.83 | 12,720 | $265.27942 |
| 1546287240 | $266.74 | $266.80 | $266.50 | $266.80 | 7,920 | $265.280544 |
| 1546287300 | $266.7289 | $266.7999 | $266.3403 | $266.46 | 12,254 | $265.282149 |
| 1546287360 | $266.5107 | $266.76 | $266.36 | $266.5628 | 13,255 | $265.283879 |
| 1546287420 | $266.56 | $266.5799 | $266.30 | $266.5633 | 7,424 | $265.284797 |
| 1546287480 | $266.59 | $266.64 | $266.42 | $266.50 | 9,295 | $265.286017 |
| 1546287540 | $266.8483 | $267.24 | $266.7586 | $267.205 | 26,488 | $265.290759 |
| 1546287600 | $267.25 | $267.50 | $267.1381 | $267.449 | 20,322 | $265.294959 |
| 1546287660 | $267.49 | $267.60 | $267.20 | $267.3179 | 17,050 | $265.298552 |
| 1546287720 | $267.3507 | $267.3507 | $266.94 | $266.94 | 10,617 | $265.300573 |
| 1546287780 | $266.9751 | $267.13 | $266.80 | $266.9233 | 10,152 | $265.302282 |
| 1546287840 | $266.86 | $266.86 | $266.57 | $266.7014 | 12,249 | $265.304065 |
| 1546287900 | $266.745 | $267.04 | $266.745 | $266.9503 | 10,932 | $265.305832 |
| 1546287960 | $267.0098 | $267.05 | $266.69 | $267.04 | 8,786 | $265.307263 |
| 1546288020 | $267.0227 | $267.52 | $267.0227 | $267.52 | 16,386 | $265.310531 |
| 1546288080 | $267.4605 | $267.50 | $267.1846 | $267.29 | 19,912 | $265.314622 |
| 1546288140 | $267.24 | $267.26 | $266.86 | $266.88 | 9,921 | $265.316391 |
| 1546288200 | $266.93 | $267.311 | $266.83 | $267.2451 | 9,484 | $265.318113 |
| 1546288260 | $267.30 | $267.345 | $267.0217 | $267.10 | 8,293 | $265.319666 |
| 1546288320 | $267.09 | $267.37 | $267.09 | $267.3264 | 16,617 | $265.32287 |
| 1546288380 | $267.29 | $267.44 | $267.29 | $267.35 | 13,734 | $265.325675 |
| 1546288440 | $267.38 | $267.50 | $266.9679 | $266.9679 | 21,879 | $265.329832 |
| 1546288500 | $266.9583 | $266.97 | $266.45 | $266.6053 | 18,201 | $265.332447 |
| 1546288560 | $266.6058 | $266.89 | $266.42 | $266.785 | 33,525 | $265.336777 |
| 1546288620 | $266.83 | $266.98 | $266.755 | $266.84 | 11,710 | $265.338553 |
| 1546288680 | $266.7547 | $266.82 | $266.4017 | $266.4824 | 23,901 | $265.341604 |
| 1546288740 | $266.5137 | $266.90 | $266.474 | $266.90 | 17,826 | $265.343955 |
| 1546288800 | $266.84 | $267.18 | $266.66 | $267.02 | 27,867 | $265.348343 |
| 1546288860 | $267.06 | $267.20 | $266.92 | $267.12 | 23,465 | $265.352338 |
| 1546288920 | $267.02 | $267.47 | $267.02 | $267.34 | 11,474 | $265.354689 |
| 1546288980 | $267.35 | $267.35 | $267.00 | $267.18 | 23,483 | $265.35882 |
| 1546289040 | $267.1899 | $267.3914 | $267.10 | $267.14 | 8,690 | $265.360414 |
| 1546289100 | $267.145 | $267.40 | $267.082 | $267.082 | 17,935 | $265.363654 |
| 1546289160 | $267.0814 | $267.2102 | $267.04 | $267.07 | 13,972 | $265.366034 |
| 1546289220 | $267.0793 | $267.09 | $266.7303 | $266.84 | 15,555 | $265.368359 |
| 1546289280 | $266.70 | $266.7621 | $266.30 | $266.32 | 21,061 | $265.370844 |
| 1546289340 | $266.25 | $266.25 | $265.77 | $265.8706 | 34,287 | $265.37301 |
| 1546289400 | $265.9125 | $266.06 | $265.78 | $265.78 | 41,176 | $265.375292 |
| 1546289460 | $265.75 | $265.805 | $265.53 | $265.63 | 32,777 | $265.376174 |
| 1546289520 | $265.6205 | $266.14 | $265.6205 | $266.06 | 26,524 | $265.377658 |
| 1546289640 | $265.84 | $266.10 | $265.80 | $265.8857 | 29,780 | $265.380751 |
| 1546289700 | $265.96 | $266.85 | $265.93 | $266.545 | 53,996 | $265.386434 |
| 1546289820 | $265.8587 | $266.30 | $265.83 | $266.00 | 35,351 | $265.393116 |
| 1546289880 | $266.13 | $266.27 | $266.02 | $266.27 | 36,437 | $265.395767 |
| 1546289940 | $266.35 | $267.49 | $266.29 | $267.41 | 144,326 | $265.418707 |
| 1546290000 | $267.55 | $267.66 | $267.54 | $267.66 | 341,588 | $265.498061 |
| 1546290060 | $267.20 | $267.49 | $267.20 | $267.49 | 448 | $265.498138 |
| 1546290120 | $267.28 | $267.50 | $267.28 | $267.28 | 801 | $265.498271 |
| 1546290180 | $267.49 | $267.50 | $267.49 | $267.50 | 300 | $265.498325 |
| 1546290240 | $267.30 | $267.31 | $267.30 | $267.31 | 260 | $265.498366 |
| 1546290300 | $267.49 | $267.50 | $267.40 | $267.40 | 1,100 | $265.498561 |
| 1546290360 | $267.66 | $267.66 | $267.40 | $267.40 | 26,600 | $265.503667 |
| 1546290480 | $267.45 | $267.66 | $267.45 | $267.66 | 18,580 | $265.507219 |
| 1546290600 | $267.40 | $267.41 | $265.4994 | $265.4994 | 8,840 | $265.50727 |
| 1546290660 | $267.41 | $267.50 | $267.41 | $267.41 | 5,700 | $265.489155 |
| 1546290720 | $267.60 | $267.66 | $267.60 | $267.66 | 1,100 | $265.489361 |
| 1546290780 | $267.60 | $267.66 | $267.50 | $267.66 | 858 | $265.489523 |
| 1546290840 | $267.65 | $267.65 | $267.65 | $267.65 | 1,181 | $265.489749 |
| 1546290900 | $267.66 | $267.66 | $267.66 | $267.66 | 300 | $265.489807 |
| 1546290960 | $267.93 | $267.93 | $267.93 | $267.93 | 100 | $265.489828 |
| 1546291020 | $267.66 | $267.66 | $267.66 | $267.66 | 200 | $265.489867 |
| 1546291140 | $267.66 | $267.66 | $267.66 | $267.66 | 997 | $265.490058 |
| 1546291620 | $267.90 | $267.90 | $267.66 | $267.66 | 6,326 | $265.489411 |
| 1546291680 | $267.99 | $267.99 | $267.99 | $267.99 | 200 | $265.489455 |
| 1546291740 | $267.90 | $267.90 | $267.90 | $267.90 | 488 | $265.489559 |
| 1546291920 | $267.70 | $267.75 | $267.70 | $267.75 | 1,012 | $265.489761 |
| 1546292280 | $267.66 | $267.66 | $267.66 | $267.66 | 3,924 | $265.490514 |
| 1546292400 | $267.75 | $267.75 | $267.75 | $267.75 | 106 | $265.490535 |
| 1546292520 | $267.8998 | $267.8998 | $267.8998 | $267.8998 | 100 | $265.48821 |
| 1546292760 | $267.84 | $267.84 | $267.84 | $267.84 | 110 | $265.488233 |
| 1546293120 | $267.75 | $267.75 | $267.75 | $267.75 | 100 | $265.488253 |
| 1546293780 | $267.80 | $267.80 | $267.80 | $267.80 | 150 | $265.488219 |
| 1546293960 | $267.84 | $267.84 | $267.84 | $267.84 | 297 | $265.488281 |
| 1546294140 | $267.84 | $267.84 | $267.84 | $267.84 | 156 | $265.488313 |
| 1546294260 | $267.84 | $267.84 | $267.84 | $267.84 | 725 | $265.488339 |
| 1546294320 | $267.84 | $267.84 | $267.76 | $267.76 | 500 | $265.488443 |
| 1546294380 | $267.76 | $267.76 | $267.76 | $267.76 | 202 | $265.488483 |
| 1546294500 | $267.80 | $267.80 | $267.80 | $267.80 | 100 | $265.488504 |
| 1546294800 | $267.76 | $267.76 | $267.76 | $267.76 | 500 | $265.488604 |
| 1546295040 | $267.90 | $267.90 | $267.90 | $267.90 | 200 | $265.488647 |
| 1546295100 | $267.76 | $267.76 | $267.76 | $267.76 | 375 | $265.488722 |
| 1546295160 | $267.90 | $267.90 | $267.90 | $267.90 | 100 | $265.48821 |
| 1546295280 | $267.87 | $267.87 | $267.87 | $267.87 | 100 | $265.488231 |
| 1546295460 | $267.90 | $267.90 | $267.90 | $267.90 | 100 | $265.488252 |
| 1546295580 | $267.90 | $267.90 | $267.90 | $267.90 | 100 | $265.488274 |
| 1546296240 | $268.00 | $268.00 | $268.00 | $268.00 | 100 | $265.488211 |
| 1546296300 | $268.11 | $268.11 | $268.11 | $268.11 | 275 | $265.488274 |
| 1546296780 | $268.46 | $268.46 | $268.46 | $268.46 | 200 | $265.488327 |
| 1546297440 | $268.50 | $268.50 | $268.50 | $268.50 | 100 | $265.488215 |
| 1546297500 | $268.50 | $268.50 | $268.50 | $268.50 | 100 | $265.488242 |
| 1546297740 | $268.10 | $268.10 | $268.01 | $268.01 | 307 | $265.488311 |
| 1546297860 | $268.01 | $268.01 | $268.01 | $268.01 | 100 | $265.488211 |
| 1546298220 | $268.25 | $268.25 | $268.25 | $268.25 | 130 | $265.488243 |
| 1546298520 | $268.47 | $268.47 | $268.47 | $268.47 | 298 | $265.488321 |
| 1546299120 | $268.25 | $268.25 | $268.25 | $268.25 | 255 | $265.488251 |
| 1546299420 | $268.25 | $268.25 | $268.25 | $268.25 | 200 | $265.4883 |
| 1546299540 | $268.42 | $268.42 | $268.42 | $268.42 | 100 | $265.488326 |
| 1546299720 | $268.39 | $268.39 | $268.39 | $268.39 | 100 | $265.488214 |
| 1546300380 | $268.40 | $268.40 | $268.40 | $268.40 | 440 | $265.488327 |
| 1546300440 | $268.42 | $268.42 | $268.42 | $268.42 | 500 | $265.488457 |
| 1546300620 | $268.39 | $268.39 | $268.39 | $268.39 | 155 | $265.488228 |
| 1546300860 | $268.42 | $268.42 | $268.42 | $268.42 | 100 | $265.488254 |
| 1546301340 | $268.4201 | $268.4201 | $268.4201 | $268.4201 | 200 | $265.488306 |
| 1546301640 | $268.49 | $268.49 | $268.49 | $268.49 | 1,962 | $265.488709 |
| 1546301760 | $268.49 | $268.50 | $268.49 | $268.50 | 300 | $265.488789 |
| 1546302660 | $268.95 | $269.00 | $268.93 | $269.00 | 2,552 | $265.488977 |
| 1546304280 | $268.54 | $268.54 | $268.54 | $268.54 | 247 | $265.488255 |
| 1546304340 | $268.70 | $268.70 | $268.70 | $268.70 | 383 | $265.488364 |