NFLX Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1609418340 | $526.00 | $526.00 | $526.00 | $526.00 | 400 | $526.29651 |
| 1609418820 | $524.85 | $524.85 | $524.85 | $524.85 | 100 | $526.102994 |
| 1609419600 | $524.57 | $524.57 | $524.57 | $524.57 | 100 | $525.819269 |
| 1609420740 | $526.8557 | $526.8557 | $526.8557 | $526.8557 | 300 | $525.84451 |
| 1609421460 | $526.00 | $526.00 | $526.00 | $526.00 | 100 | $525.772085 |
| 1609423740 | $526.95 | $526.95 | $526.95 | $526.95 | 100 | $525.750253 |
| 1609425000 | $525.53 | $526.67 | $525.00 | $525.37 | 23,777 | $525.584489 |
| 1609425060 | $525.27 | $525.94 | $525.165 | $525.48 | 5,999 | $525.562071 |
| 1609425120 | $525.01 | $526.305 | $525.01 | $525.634 | 4,010 | $525.584265 |
| 1609425180 | $525.42 | $526.11 | $524.36 | $524.75 | 14,133 | $525.424253 |
| 1609425240 | $524.55 | $525.33 | $523.73 | $523.90 | 5,567 | $525.330754 |
| 1609425300 | $523.775 | $524.21 | $523.1502 | $524.025 | 3,331 | $525.22973 |
| 1609425360 | $524.26 | $524.69 | $523.98 | $524.48 | 10,510 | $525.126996 |
| 1609425420 | $524.50 | $525.00 | $524.35 | $524.775 | 6,196 | $525.09734 |
| 1609425480 | $524.773 | $525.54 | $524.67 | $525.15 | 3,324 | $525.091832 |
| 1609425540 | $525.24 | $526.31 | $524.93 | $526.31 | 7,860 | $525.155642 |
| 1609425600 | $526.1901 | $527.48 | $526.1901 | $527.48 | 8,739 | $525.326994 |
| 1609425660 | $527.155 | $527.86 | $526.78 | $526.975 | 12,649 | $525.556558 |
| 1609425720 | $527.10 | $527.53 | $526.52 | $527.53 | 6,411 | $525.648028 |
| 1609425780 | $527.435 | $528.84 | $527.39 | $528.78 | 9,368 | $525.863926 |
| 1609425840 | $528.77 | $529.63 | $528.77 | $529.3726 | 11,555 | $526.145492 |
| 1609425900 | $529.42 | $530.00 | $529.2783 | $529.79 | 19,129 | $526.587958 |
| 1609425960 | $529.98 | $530.85 | $529.91 | $530.48 | 21,226 | $527.037818 |
| 1609426020 | $530.85 | $531.00 | $530.35 | $530.53 | 6,699 | $527.169175 |
| 1609426080 | $530.52 | $532.34 | $530.27 | $531.479 | 19,798 | $527.601111 |
| 1609426140 | $531.36 | $532.00 | $530.16 | $531.42 | 14,356 | $527.82261 |
| 1609426200 | $531.6799 | $533.03 | $531.33 | $532.66 | 21,889 | $528.24573 |
| 1609426260 | $532.6225 | $533.3699 | $532.43 | $533.03 | 34,866 | $528.850196 |
| 1609426320 | $533.25 | $535.7064 | $533.19 | $535.545 | 37,188 | $529.572972 |
| 1609426380 | $535.56 | $535.56 | $533.7268 | $535.0899 | 13,670 | $529.783307 |
| 1609426440 | $535.00 | $536.25 | $534.65 | $535.571 | 31,936 | $530.323348 |
| 1609426500 | $535.295 | $535.72 | $534.0654 | $535.535 | 15,395 | $530.516763 |
| 1609426560 | $535.5695 | $538.503 | $535.5695 | $538.503 | 56,245 | $531.384505 |
| 1609426620 | $538.3103 | $538.4647 | $536.85 | $538.4647 | 21,401 | $531.688364 |
| 1609426680 | $538.567 | $539.5999 | $537.7356 | $538.035 | 38,875 | $532.250621 |
| 1609426740 | $538.16 | $538.90 | $537.97 | $538.45 | 13,956 | $532.422713 |
| 1609426800 | $538.385 | $539.42 | $538.38 | $538.4393 | 15,445 | $532.62275 |
| 1609426860 | $537.97 | $538.055 | $536.275 | $536.796 | 24,426 | $532.828646 |
| 1609426920 | $536.66 | $537.22 | $536.12 | $536.77 | 20,842 | $532.977209 |
| 1609426980 | $536.68 | $537.36 | $536.60 | $537.2183 | 12,369 | $533.06398 |
| 1609427040 | $537.21 | $537.33 | $536.25 | $536.25 | 14,279 | $533.153577 |
| 1609427100 | $536.4164 | $536.6582 | $536.17 | $536.1905 | 14,750 | $533.233703 |
| 1609427160 | $536.335 | $537.525 | $536.28 | $537.43 | 18,124 | $533.340199 |
| 1609427220 | $537.30 | $538.00 | $537.24 | $537.45 | 15,888 | $533.449186 |
| 1609427280 | $537.52 | $538.00 | $536.56 | $536.7427 | 13,940 | $533.53295 |
| 1609427340 | $536.7422 | $537.13 | $535.50 | $537.008 | 24,530 | $533.643086 |
| 1609427400 | $536.8404 | $537.50 | $536.48 | $537.4279 | 8,887 | $533.686881 |
| 1609427460 | $537.44 | $537.90 | $537.00 | $537.81 | 11,772 | $533.752256 |
| 1609427520 | $537.74 | $538.44 | $537.5701 | $537.6778 | 13,194 | $533.832453 |
| 1609427580 | $537.74 | $538.48 | $537.74 | $538.335 | 14,876 | $533.922143 |
| 1609427640 | $538.3407 | $539.30 | $538.26 | $539.09 | 19,753 | $534.054525 |
| 1609427700 | $539.10 | $539.30 | $538.36 | $538.75 | 12,317 | $534.134747 |
| 1609427760 | $538.835 | $539.1365 | $538.12 | $538.19 | 25,340 | $534.286141 |
| 1609427820 | $538.30 | $538.8399 | $538.1201 | $538.3319 | 12,647 | $534.352632 |
| 1609427880 | $538.4647 | $538.8196 | $538.29 | $538.59 | 4,090 | $534.374154 |
| 1609427940 | $538.91 | $539.00 | $538.57 | $538.60 | 15,200 | $534.455268 |
| 1609428000 | $538.60 | $538.60 | $538.04 | $538.25 | 8,594 | $534.49612 |
| 1609428060 | $538.48 | $538.70 | $538.31 | $538.70 | 4,144 | $534.516148 |
| 1609428120 | $538.80 | $539.9174 | $538.72 | $539.7045 | 38,480 | $534.738881 |
| 1609428180 | $539.6975 | $540.85 | $539.6975 | $540.45 | 53,122 | $535.051418 |
| 1609428240 | $540.58 | $540.75 | $539.3362 | $539.70 | 23,311 | $535.179218 |
| 1609428300 | $539.6881 | $539.69 | $538.395 | $538.782 | 18,538 | $535.251481 |
| 1609428360 | $538.97 | $538.97 | $538.44 | $538.645 | 5,575 | $535.27167 |
| 1609428420 | $538.6339 | $539.49 | $538.21 | $539.153 | 12,493 | $535.314036 |
| 1609428480 | $539.142 | $539.90 | $538.9001 | $539.80 | 6,019 | $535.339375 |
| 1609428540 | $539.9055 | $540.42 | $539.5326 | $539.5326 | 12,563 | $535.398045 |
| 1609428600 | $539.80 | $540.52 | $539.72 | $540.51 | 7,146 | $535.432454 |
| 1609428660 | $540.3917 | $540.81 | $540.18 | $540.37 | 12,060 | $535.493296 |
| 1609428720 | $540.38 | $540.99 | $539.99 | $540.425 | 28,080 | $535.634695 |
| 1609428780 | $540.53 | $541.03 | $540.45 | $540.6794 | 13,015 | $535.699045 |
| 1609428840 | $540.78 | $540.8558 | $540.315 | $540.315 | 8,843 | $535.739798 |
| 1609428900 | $540.50 | $540.75 | $539.99 | $540.00 | 13,658 | $535.799891 |
| 1609428960 | $539.81 | $540.24 | $539.7601 | $540.1411 | 8,351 | $535.831656 |
| 1609429020 | $540.2155 | $540.2155 | $539.90 | $540.06 | 4,140 | $535.848407 |
| 1609429080 | $540.19 | $540.74 | $540.115 | $540.62 | 10,286 | $535.890616 |
| 1609429140 | $540.75 | $541.41 | $540.6369 | $541.27 | 19,765 | $535.984254 |
| 1609429200 | $541.345 | $542.35 | $541.27 | $542.2618 | 26,257 | $536.118898 |
| 1609429260 | $542.26 | $542.27 | $541.70 | $542.00 | 19,899 | $536.219455 |
| 1609429320 | $541.94 | $542.04 | $541.22 | $541.6306 | 18,778 | $536.308174 |
| 1609429380 | $541.6306 | $542.28 | $541.58 | $542.20 | 10,571 | $536.358229 |
| 1609429440 | $542.24 | $542.27 | $541.82 | $541.94 | 8,160 | $536.396657 |
| 1609429500 | $541.995 | $542.73 | $541.99 | $542.52 | 12,643 | $536.460025 |
| 1609429560 | $542.47 | $543.00 | $542.47 | $542.99 | 14,640 | $536.536115 |
| 1609429620 | $542.9102 | $543.6899 | $542.8301 | $543.50 | 23,906 | $536.666116 |
| 1609429680 | $543.41 | $544.00 | $543.41 | $543.905 | 22,090 | $536.7903 |
| 1609429740 | $543.8325 | $544.0675 | $543.3441 | $543.51 | 13,498 | $536.862838 |
| 1609429800 | $543.495 | $544.5586 | $543.495 | $544.5478 | 18,258 | $536.962457 |
| 1609429860 | $544.38 | $544.88 | $544.38 | $544.85 | 19,360 | $537.074604 |
| 1609429920 | $544.93 | $545.09 | $544.38 | $544.38 | 27,321 | $537.233122 |
| 1609429980 | $544.29 | $544.80 | $544.0676 | $544.62 | 10,344 | $537.285639 |
| 1609430040 | $544.71 | $545.21 | $544.71 | $545.18 | 16,481 | $537.37807 |
| 1609430100 | $545.02 | $545.48 | $543.83 | $543.84 | 28,566 | $537.52635 |
| 1609430160 | $543.78 | $543.88 | $543.1216 | $543.61 | 23,822 | $537.626238 |
| 1609430220 | $543.70 | $543.94 | $542.6937 | $542.6937 | 17,087 | $537.694273 |
| 1609430280 | $542.88 | $542.97 | $542.08 | $542.2029 | 20,019 | $537.759544 |
| 1609430340 | $542.2295 | $542.33 | $541.72 | $542.07 | 10,159 | $537.78963 |
| 1609430400 | $542.045 | $542.5873 | $541.96 | $542.3865 | 10,378 | $537.821743 |
| 1609430460 | $542.67 | $543.23 | $542.5601 | $543.163 | 8,582 | $537.850259 |
| 1609430520 | $543.06 | $543.8992 | $542.9583 | $543.8992 | 10,807 | $537.891257 |
| 1609430580 | $543.835 | $544.40 | $543.835 | $544.40 | 10,664 | $537.935932 |
| 1609430640 | $544.18 | $544.30 | $543.77 | $543.83 | 13,039 | $537.985977 |
| 1609430700 | $543.80 | $544.20 | $543.63 | $543.95 | 7,638 | $538.015341 |
| 1609430760 | $543.79 | $543.79 | $543.01 | $543.2483 | 6,529 | $538.037909 |
| 1609430820 | $543.1718 | $543.35 | $542.56 | $543.0523 | 9,812 | $538.069787 |
| 1609430880 | $542.76 | $542.78 | $542.095 | $542.19 | 5,400 | $538.0847 |
| 1609430940 | $542.29 | $542.5644 | $542.29 | $542.3827 | 3,049 | $538.093183 |
| 1609431000 | $542.56 | $543.36 | $542.4511 | $543.2871 | 11,979 | $538.13035 |
| 1609431060 | $543.245 | $543.2913 | $543.05 | $543.21 | 3,201 | $538.14049 |
| 1609431120 | $543.21 | $543.22 | $542.895 | $543.02 | 3,224 | $538.150499 |
| 1609431180 | $542.965 | $543.4551 | $542.90 | $543.385 | 9,044 | $538.179184 |
| 1609431240 | $543.335 | $543.335 | $542.7101 | $542.9838 | 7,832 | $538.202093 |
| 1609431300 | $542.99 | $543.47 | $542.91 | $543.47 | 11,849 | $538.238532 |
| 1609431360 | $543.2898 | $543.35 | $542.53 | $542.5686 | 4,886 | $538.252584 |
| 1609431420 | $542.61 | $544.00 | $542.15 | $543.945 | 20,099 | $538.310763 |
| 1609431480 | $543.99 | $544.4621 | $543.99 | $544.14 | 14,431 | $538.361339 |
| 1609431540 | $543.8756 | $545.24 | $543.6993 | $545.055 | 25,544 | $538.460479 |
| 1609431600 | $545.11 | $545.50 | $545.11 | $545.25 | 18,712 | $538.535792 |
| 1609431660 | $545.315 | $545.33 | $544.96 | $545.16 | 18,607 | $538.607418 |
| 1609431720 | $545.20 | $545.4346 | $544.37 | $544.6067 | 9,697 | $538.642864 |
| 1609431780 | $544.719 | $545.04 | $544.56 | $544.675 | 6,657 | $538.666899 |
| 1609431840 | $544.89 | $545.1275 | $544.70 | $545.00 | 9,147 | $538.699584 |
| 1609431900 | $544.9358 | $545.08 | $544.28 | $544.28 | 9,340 | $538.732147 |
| 1609431960 | $544.37 | $545.10 | $544.289 | $544.38 | 9,253 | $538.762502 |
| 1609432020 | $544.47 | $544.7302 | $544.47 | $544.48 | 1,858 | $538.769737 |
| 1609432080 | $544.62 | $544.63 | $543.93 | $543.93 | 6,265 | $538.788358 |
| 1609432140 | $543.915 | $544.83 | $543.915 | $544.69 | 6,600 | $538.808928 |
| 1609432200 | $544.6062 | $544.90 | $544.60 | $544.635 | 4,828 | $538.824757 |
| 1609432260 | $544.51 | $544.83 | $544.175 | $544.325 | 6,558 | $538.845365 |
| 1609432320 | $544.17 | $544.17 | $543.65 | $543.7066 | 4,073 | $538.856789 |
| 1609432380 | $543.6621 | $543.85 | $543.53 | $543.58 | 3,709 | $538.867735 |
| 1609432440 | $543.695 | $543.8905 | $543.55 | $543.70 | 1,763 | $538.872007 |
| 1609432500 | $543.738 | $543.7501 | $541.85 | $542.8102 | 28,240 | $538.929788 |
| 1609432560 | $542.95 | $543.2799 | $542.8467 | $543.01 | 3,302 | $538.9375 |
| 1609432620 | $543.24 | $543.29 | $543.00 | $543.1435 | 7,254 | $538.953942 |
| 1609432680 | $543.18 | $543.3399 | $542.97 | $543.01 | 3,420 | $538.961981 |
| 1609432740 | $543.0485 | $543.08 | $542.6971 | $542.8474 | 3,766 | $538.969967 |
| 1609432800 | $542.54 | $542.749 | $542.38 | $542.565 | 9,493 | $538.988307 |
| 1609432860 | $542.625 | $542.88 | $542.23 | $542.345 | 6,450 | $539.000308 |
| 1609432920 | $542.345 | $542.50 | $541.29 | $541.35 | 13,173 | $539.0217 |
| 1609432980 | $541.28 | $541.4499 | $541.06 | $541.345 | 6,936 | $539.029707 |
| 1609433040 | $541.315 | $541.65 | $541.25 | $541.34 | 9,950 | $539.042794 |
| 1609433100 | $541.50 | $541.87 | $541.4953 | $541.775 | 8,804 | $539.054921 |
| 1609433160 | $541.89 | $542.6032 | $541.8743 | $542.6032 | 8,658 | $539.068695 |
| 1609433220 | $542.665 | $543.00 | $542.54 | $542.96 | 6,530 | $539.081607 |
| 1609433280 | $543.00 | $543.1113 | $542.6614 | $542.67 | 4,350 | $539.090537 |
| 1609433340 | $542.86 | $543.11 | $542.14 | $542.20 | 8,811 | $539.107479 |
| 1609433400 | $542.405 | $542.405 | $541.7501 | $542.20 | 5,426 | $539.115898 |
| 1609433460 | $542.31 | $542.31 | $541.9401 | $542.07 | 2,573 | $539.119724 |
| 1609433520 | $541.96 | $542.36 | $541.95 | $542.26 | 3,732 | $539.125553 |
| 1609433580 | $542.25 | $542.28 | $541.845 | $542.03 | 6,883 | $539.135689 |
| 1609433640 | $542.1154 | $542.12 | $541.6078 | $541.725 | 3,941 | $539.141136 |
| 1609433700 | $541.79 | $541.9373 | $541.63 | $541.8764 | 3,680 | $539.146076 |
| 1609433760 | $541.7196 | $542.20 | $541.52 | $541.72 | 18,468 | $539.172286 |
| 1609433820 | $541.71 | $541.8747 | $541.25 | $541.33 | 12,446 | $539.186788 |
| 1609433880 | $541.39 | $541.49 | $540.5319 | $540.9999 | 13,757 | $539.200301 |
| 1609433940 | $540.61 | $540.9347 | $540.5201 | $540.72 | 5,193 | $539.204372 |
| 1609434000 | $540.80 | $541.00 | $540.58 | $541.00 | 3,173 | $539.206947 |
| 1609434060 | $541.16 | $541.325 | $540.955 | $541.26 | 12,953 | $539.219695 |
| 1609434120 | $541.29 | $541.29 | $540.72 | $540.935 | 5,489 | $539.224456 |
| 1609434180 | $541.15 | $541.2428 | $540.94 | $541.1771 | 5,518 | $539.229622 |
| 1609434240 | $541.25 | $541.80 | $541.2462 | $541.4902 | 12,067 | $539.243814 |
| 1609434300 | $541.59 | $541.7447 | $541.455 | $541.525 | 4,187 | $539.248654 |
| 1609434360 | $541.615 | $541.8802 | $541.5401 | $541.8802 | 4,321 | $539.253587 |
| 1609434420 | $541.99 | $542.00 | $541.65 | $541.69 | 7,260 | $539.262719 |
| 1609434480 | $541.675 | $541.77 | $541.5601 | $541.69 | 2,971 | $539.266059 |
| 1609434540 | $541.835 | $541.835 | $541.5494 | $541.57 | 10,663 | $539.278443 |
| 1609434600 | $541.56 | $541.58 | $541.03 | $541.47 | 6,864 | $539.285168 |
| 1609434660 | $541.51 | $541.67 | $541.49 | $541.49 | 2,279 | $539.287588 |
| 1609434720 | $541.43 | $541.4986 | $541.0664 | $541.0664 | 2,724 | $539.290448 |
| 1609434780 | $541.19 | $541.19 | $540.81 | $540.81 | 2,422 | $539.292221 |
| 1609434840 | $540.7643 | $540.82 | $540.6206 | $540.715 | 1,842 | $539.293508 |
| 1609434900 | $540.735 | $541.175 | $540.665 | $541.175 | 1,680 | $539.294793 |
| 1609434960 | $541.135 | $541.3936 | $541.0153 | $541.13 | 1,300 | $539.295916 |
| 1609435020 | $541.06 | $541.6399 | $541.01 | $541.41 | 3,214 | $539.299034 |
| 1609435080 | $541.64 | $541.655 | $541.40 | $541.4276 | 1,869 | $539.30099 |
| 1609435140 | $541.525 | $541.8033 | $541.44 | $541.44 | 2,984 | $539.304358 |
| 1609435200 | $541.5461 | $541.5461 | $541.4901 | $541.54 | 594 | $539.305035 |
| 1609435260 | $541.426 | $541.77 | $541.40 | $541.53 | 9,873 | $539.315477 |
| 1609435320 | $541.60 | $541.76 | $541.51 | $541.5101 | 3,932 | $539.319877 |
| 1609435380 | $541.73 | $541.77 | $541.57 | $541.6401 | 1,460 | $539.321529 |
| 1609435440 | $541.64 | $541.785 | $541.5238 | $541.785 | 2,315 | $539.324138 |
| 1609435500 | $541.755 | $542.09 | $541.54 | $541.56 | 6,953 | $539.332003 |
| 1609435560 | $541.56 | $541.90 | $541.55 | $541.55 | 7,290 | $539.340125 |
| 1609435620 | $541.625 | $541.71 | $540.85 | $540.85 | 3,699 | $539.343661 |
| 1609435680 | $540.8201 | $540.89 | $540.3538 | $540.3538 | 3,356 | $539.345947 |
| 1609435740 | $540.32 | $540.3557 | $540.125 | $540.1895 | 2,900 | $539.347048 |
| 1609435800 | $540.25 | $540.61 | $540.17 | $540.54 | 2,629 | $539.348304 |
| 1609435860 | $540.435 | $540.44 | $540.0027 | $540.0027 | 2,943 | $539.349488 |
| 1609435920 | $540.00 | $540.4199 | $539.54 | $540.10 | 17,259 | $539.353869 |
| 1609435980 | $540.2596 | $540.2697 | $540.0815 | $540.23 | 1,235 | $539.354303 |
| 1609436040 | $540.21 | $540.7226 | $540.1401 | $540.7226 | 5,891 | $539.35695 |
| 1609436100 | $540.55 | $540.70 | $540.0301 | $540.50 | 7,550 | $539.36109 |
| 1609436160 | $540.165 | $540.188 | $539.74 | $539.74 | 1,436 | $539.361532 |
| 1609436220 | $539.70 | $540.00 | $539.60 | $539.715 | 1,750 | $539.361842 |
| 1609436280 | $539.72 | $539.9212 | $539.54 | $539.69 | 1,525 | $539.362085 |
| 1609436340 | $539.63 | $539.8701 | $539.51 | $539.84 | 1,720 | $539.362341 |
| 1609436400 | $539.68 | $539.87 | $539.513 | $539.79 | 2,456 | $539.362727 |
| 1609436460 | $539.76 | $540.07 | $539.75 | $540.06 | 5,374 | $539.364123 |
| 1609436520 | $540.178 | $540.399 | $539.9711 | $540.18 | 6,247 | $539.366547 |
| 1609436580 | $540.5222 | $540.583 | $540.31 | $540.35 | 3,540 | $539.368304 |
| 1609436640 | $540.47 | $540.91 | $540.31 | $540.4324 | 11,342 | $539.374625 |
| 1609436700 | $540.40 | $540.40 | $539.76 | $540.2048 | 4,153 | $539.376037 |
| 1609436760 | $540.0562 | $540.0761 | $539.73 | $539.9244 | 3,350 | $539.376836 |
| 1609436820 | $539.855 | $540.0821 | $539.73 | $540.0821 | 2,667 | $539.377464 |
| 1609436880 | $539.85 | $539.85 | $539.6233 | $539.63 | 1,785 | $539.377695 |
| 1609436940 | $539.70 | $539.70 | $539.50 | $539.5338 | 2,745 | $539.377937 |
| 1609437000 | $539.5536 | $539.8155 | $539.5536 | $539.80 | 2,735 | $539.378321 |
| 1609437060 | $539.77 | $539.7907 | $539.60 | $539.71 | 1,300 | $539.3785 |
| 1609437120 | $539.79 | $539.7956 | $539.46 | $539.6628 | 2,675 | $539.378804 |
| 1609437180 | $539.57 | $539.57 | $539.39 | $539.40 | 3,418 | $539.378928 |
| 1609437240 | $539.41 | $539.41 | $538.61 | $538.8347 | 12,765 | $539.376011 |
| 1609437300 | $538.56 | $538.82 | $538.46 | $538.72 | 5,532 | $539.374123 |
| 1609437360 | $538.8427 | $538.93 | $538.8427 | $538.915 | 1,201 | $539.373864 |
| 1609437420 | $538.99 | $539.2399 | $538.7526 | $538.768 | 4,573 | $539.373079 |
| 1609437480 | $538.765 | $538.83 | $538.615 | $538.615 | 814 | $539.372802 |
| 1609437540 | $538.62 | $538.62 | $538.2401 | $538.28 | 3,587 | $539.371294 |
| 1609437600 | $538.38 | $538.64 | $538.2301 | $538.51 | 3,843 | $539.369486 |
| 1609437660 | $538.31 | $538.31 | $537.52 | $537.5979 | 7,817 | $539.364332 |
| 1609437720 | $537.70 | $538.042 | $537.689 | $537.971 | 6,301 | $539.360318 |
| 1609437780 | $537.99 | $538.18 | $537.82 | $538.09 | 3,486 | $539.358179 |
| 1609437840 | $538.14 | $538.26 | $537.8227 | $537.9518 | 3,441 | $539.356265 |
| 1609437900 | $537.68 | $537.77 | $537.4101 | $537.655 | 2,079 | $539.354712 |
| 1609437960 | $537.6399 | $537.65 | $537.41 | $537.495 | 6,283 | $539.349544 |
| 1609438020 | $537.55 | $537.55 | $537.21 | $537.23 | 4,096 | $539.346113 |
| 1609438080 | $537.2791 | $537.43 | $537.21 | $537.36 | 3,741 | $539.342622 |
| 1609438140 | $537.305 | $537.305 | $536.75 | $536.89 | 8,229 | $539.334131 |
| 1609438200 | $536.905 | $536.905 | $536.28 | $536.46 | 8,135 | $539.324017 |
| 1609438260 | $536.445 | $536.81 | $536.41 | $536.69 | 7,295 | $539.315502 |
| 1609438320 | $536.73 | $537.70 | $536.73 | $537.6865 | 11,875 | $539.305236 |
| 1609438380 | $537.6072 | $537.6072 | $537.23 | $537.39 | 6,534 | $539.300086 |
| 1609438440 | $537.40 | $537.40 | $537.11 | $537.1853 | 1,712 | $539.298554 |
| 1609438500 | $537.1401 | $537.3499 | $536.955 | $537.2501 | 7,715 | $539.291496 |
| 1609438560 | $537.25 | $537.3299 | $536.765 | $536.85 | 2,814 | $539.288598 |
| 1609438620 | $536.78 | $536.895 | $536.78 | $536.83 | 500 | $539.287714 |
| 1609438680 | $536.9899 | $537.00 | $536.7101 | $536.8325 | 5,181 | $539.283093 |
| 1609438740 | $536.83 | $537.26 | $536.83 | $537.03 | 2,400 | $539.280748 |
| 1609438800 | $537.00 | $537.2227 | $536.8701 | $537.1596 | 3,441 | $539.277642 |
| 1609438860 | $537.1072 | $537.38 | $537.1072 | $537.25 | 2,400 | $539.275602 |
| 1609438920 | $537.25 | $537.37 | $536.88 | $537.37 | 3,298 | $539.2726 |
| 1609438980 | $537.35 | $538.275 | $537.275 | $538.275 | 12,460 | $539.264242 |
| 1609439040 | $538.21 | $538.80 | $538.20 | $538.55 | 9,370 | $539.261521 |
| 1609439100 | $538.75 | $539.18 | $538.75 | $539.00 | 6,644 | $539.260559 |
| 1609439160 | $538.9704 | $539.32 | $538.77 | $539.195 | 6,491 | $539.259847 |
| 1609439220 | $539.2468 | $539.6099 | $539.20 | $539.4929 | 4,893 | $539.260117 |
| 1609439280 | $539.61 | $539.83 | $539.12 | $539.2209 | 8,119 | $539.260602 |
| 1609439340 | $539.1252 | $539.29 | $538.80 | $539.2405 | 5,673 | $539.260087 |
| 1609439400 | $539.24 | $539.2428 | $538.95 | $538.95 | 2,793 | $539.259854 |
| 1609439460 | $539.06 | $539.06 | $538.59 | $538.61 | 6,183 | $539.258889 |
| 1609439520 | $538.65 | $539.12 | $538.65 | $538.75 | 8,317 | $539.257571 |
| 1609439580 | $538.8343 | $539.0599 | $538.8343 | $538.9683 | 3,950 | $539.257124 |
| 1609439640 | $539.03 | $539.07 | $538.82 | $538.82 | 3,050 | $539.256694 |
| 1609439700 | $538.90 | $539.06 | $538.82 | $538.9899 | 1,548 | $539.256461 |
| 1609439760 | $538.93 | $539.31 | $538.93 | $539.31 | 2,616 | $539.256379 |
| 1609439820 | $539.20 | $539.20 | $538.78 | $538.95 | 4,537 | $539.256038 |
| 1609439880 | $538.96 | $538.96 | $538.773 | $538.88 | 1,750 | $539.255702 |
| 1609439940 | $538.90 | $538.9027 | $538.75 | $538.895 | 1,962 | $539.255394 |
| 1609440000 | $538.84 | $539.0336 | $538.84 | $539.0336 | 1,150 | $539.255251 |
| 1609440060 | $538.82 | $538.82 | $537.7501 | $537.86 | 4,786 | $539.253229 |
| 1609440120 | $537.75 | $538.27 | $537.75 | $538.2665 | 3,798 | $539.251372 |
| 1609440180 | $538.1691 | $538.19 | $537.92 | $538.19 | 2,304 | $539.250263 |
| 1609440240 | $538.02 | $538.1099 | $537.655 | $537.655 | 1,975 | $539.249163 |
| 1609440300 | $537.65 | $537.70 | $537.3201 | $537.54 | 5,598 | $539.245398 |
| 1609440360 | $537.52 | $537.52 | $537.31 | $537.31 | 3,575 | $539.242755 |
| 1609440420 | $537.46 | $537.50 | $537.3434 | $537.4561 | 1,450 | $539.241711 |
| 1609440480 | $537.38 | $537.56 | $537.31 | $537.33 | 1,424 | $539.240614 |
| 1609440540 | $537.25 | $537.3599 | $537.0201 | $537.18 | 2,879 | $539.238318 |
| 1609440600 | $537.12 | $537.18 | $536.75 | $536.94 | 3,202 | $539.235262 |
| 1609440660 | $537.02 | $537.025 | $536.8077 | $536.8637 | 2,589 | $539.232948 |
| 1609440720 | $536.82 | $536.8541 | $536.82 | $536.825 | 740 | $539.232217 |
| 1609440780 | $536.72 | $537.1637 | $536.72 | $537.00 | 2,322 | $539.230145 |
| 1609440840 | $537.0299 | $537.66 | $537.00 | $537.55 | 3,942 | $539.227151 |
| 1609440900 | $537.48 | $538.03 | $537.48 | $537.86 | 3,077 | $539.225408 |
| 1609440960 | $537.8301 | $537.93 | $537.30 | $537.30 | 4,493 | $539.222715 |
| 1609441020 | $537.3005 | $537.3005 | $537.0076 | $537.10 | 3,215 | $539.220043 |
| 1609441080 | $536.87 | $536.90 | $536.5101 | $536.70 | 4,127 | $539.215945 |
| 1609441140 | $536.7999 | $536.7999 | $536.34 | $536.4485 | 4,725 | $539.210797 |
| 1609441200 | $536.35 | $536.5145 | $536.15 | $536.15 | 4,272 | $539.205917 |
| 1609441260 | $536.27 | $536.27 | $535.7242 | $535.8915 | 7,079 | $539.196875 |
| 1609441320 | $535.8644 | $536.2671 | $535.75 | $535.94 | 7,962 | $539.187163 |
| 1609441380 | $536.0219 | $536.11 | $535.7273 | $535.903 | 5,003 | $539.180881 |
| 1609441440 | $535.8475 | $535.9579 | $535.38 | $535.4876 | 2,888 | $539.177001 |
| 1609441500 | $535.38 | $535.71 | $535.38 | $535.71 | 6,496 | $539.16759 |
| 1609441560 | $535.74 | $535.74 | $535.55 | $535.6188 | 1,360 | $539.165935 |
| 1609441620 | $535.845 | $535.845 | $535.4201 | $535.6899 | 3,100 | $539.161684 |
| 1609441680 | $535.5901 | $535.5971 | $535.44 | $535.44 | 4,052 | $539.155795 |
| 1609441740 | $535.37 | $535.5399 | $534.69 | $535.5399 | 17,499 | $539.128628 |
| 1609441800 | $535.3171 | $536.23 | $535.24 | $536.19 | 10,106 | $539.115625 |
| 1609441860 | $536.06 | $536.927 | $536.00 | $536.7479 | 6,491 | $539.108863 |
| 1609441920 | $536.772 | $537.31 | $536.7388 | $536.878 | 8,871 | $539.101439 |
| 1609441980 | $536.85 | $537.3524 | $536.85 | $537.275 | 7,238 | $539.095822 |
| 1609442040 | $537.275 | $537.275 | $536.7935 | $537.06 | 9,211 | $539.088517 |
| 1609442100 | $537.11 | $537.95 | $537.00 | $537.815 | 11,753 | $539.081714 |
| 1609442160 | $537.8238 | $538.00 | $537.6594 | $537.86 | 12,654 | $539.07571 |
| 1609442220 | $537.86 | $538.4199 | $537.86 | $538.0301 | 8,450 | $539.072589 |
| 1609442280 | $538.29 | $544.0127 | $537.5483 | $537.5483 | 13,890 | $539.073365 |
| 1609442340 | $537.63 | $537.75 | $537.48 | $537.58 | 2,200 | $539.072097 |
| 1609442400 | $537.67 | $537.67 | $536.995 | $537.03 | 4,615 | $539.068886 |
| 1609442460 | $536.9877 | $537.09 | $536.7813 | $537.09 | 2,350 | $539.066951 |
| 1609442520 | $537.15 | $537.41 | $537.04 | $537.1005 | 2,450 | $539.065229 |
| 1609442580 | $537.16 | $537.415 | $537.0101 | $537.415 | 1,100 | $539.064531 |
| 1609442640 | $537.31 | $537.45 | $537.27 | $537.27 | 2,312 | $539.063024 |
| 1609442700 | $537.25 | $537.6999 | $537.25 | $537.46 | 5,236 | $539.060123 |
| 1609442760 | $537.33 | $537.33 | $537.05 | $537.18 | 5,292 | $539.056502 |
| 1609442820 | $537.09 | $537.32 | $536.7949 | $536.96 | 6,711 | $539.051385 |
| 1609442880 | $537.00 | $537.00 | $536.7301 | $536.83 | 1,530 | $539.050196 |
| 1609442940 | $536.93 | $537.20 | $536.84 | $537.0001 | 1,900 | $539.04876 |
| 1609443000 | $537.0238 | $537.34 | $537.01 | $537.34 | 3,224 | $539.046462 |
| 1609443060 | $537.30 | $537.66 | $537.30 | $537.47 | 3,168 | $539.044651 |
| 1609443120 | $537.398 | $537.398 | $537.025 | $537.20 | 1,950 | $539.043345 |
| 1609443180 | $537.3791 | $537.475 | $537.225 | $537.475 | 2,386 | $539.041867 |
| 1609443240 | $537.475 | $537.475 | $537.295 | $537.295 | 1,900 | $539.040709 |
| 1609443300 | $537.22 | $537.24 | $537.00 | $537.095 | 2,080 | $539.039223 |
| 1609443360 | $537.09 | $537.09 | $536.93 | $537.09 | 4,705 | $539.035752 |
| 1609443420 | $537.09 | $537.09 | $536.97 | $537.01 | 9,263 | $539.028874 |
| 1609443480 | $537.00 | $537.09 | $536.59 | $536.61 | 6,571 | $539.023463 |
| 1609443540 | $536.72 | $536.72 | $536.4801 | $536.545 | 2,563 | $539.021247 |
| 1609443600 | $536.68 | $537.015 | $536.68 | $537.0086 | 1,567 | $539.020005 |
| 1609443660 | $536.99 | $537.00 | $536.70 | $536.70 | 2,350 | $539.018139 |
| 1609443720 | $536.70 | $536.90 | $536.67 | $536.90 | 1,350 | $539.016907 |
| 1609443780 | $537.14 | $537.30 | $536.97 | $536.97 | 1,761 | $539.01589 |
| 1609443840 | $536.95 | $537.20 | $536.81 | $536.91 | 2,855 | $539.013791 |
| 1609443900 | $536.93 | $537.2999 | $536.70 | $536.7525 | 2,042 | $539.012195 |
| 1609443960 | $536.54 | $536.54 | $536.03 | $536.15 | 4,200 | $539.008087 |
| 1609444020 | $536.22 | $536.22 | $535.8201 | $535.9454 | 3,470 | $539.004357 |
| 1609444080 | $536.01 | $536.145 | $535.9501 | $536.025 | 2,099 | $539.002024 |
| 1609444140 | $536.19 | $536.265 | $536.19 | $536.265 | 300 | $539.001713 |
| 1609444200 | $536.1398 | $536.1398 | $536.03 | $536.12 | 700 | $539.001061 |
| 1609444260 | $536.12 | $536.26 | $536.12 | $536.15 | 1,216 | $538.99982 |
| 1609444320 | $536.125 | $536.23 | $536.085 | $536.085 | 1,400 | $538.998384 |
| 1609444380 | $536.12 | $536.26 | $536.025 | $536.03 | 1,700 | $538.996624 |
| 1609444440 | $536.18 | $536.19 | $535.99 | $536.04 | 824 | $538.995675 |
| 1609444500 | $535.9243 | $536.055 | $535.84 | $535.97 | 750 | $538.994766 |
| 1609444560 | $536.25 | $536.26 | $536.158 | $536.1719 | 900 | $538.994009 |
| 1609444620 | $536.095 | $536.30 | $536.09 | $536.185 | 1,150 | $538.992764 |
| 1609444680 | $536.39 | $536.39 | $536.04 | $536.17 | 2,000 | $538.99078 |
| 1609444740 | $536.07 | $536.34 | $535.67 | $535.67 | 5,025 | $538.985274 |
| 1609444800 | $535.80 | $535.94 | $535.722 | $535.94 | 925 | $538.984451 |
| 1609444860 | $536.085 | $536.38 | $536.085 | $536.255 | 1,164 | $538.983268 |
| 1609444920 | $536.34 | $536.93 | $536.29 | $536.73 | 8,356 | $538.976306 |
| 1609444980 | $536.72 | $536.91 | $536.6358 | $536.79 | 800 | $538.975672 |
| 1609445040 | $536.79 | $537.08 | $536.71 | $536.83 | 3,875 | $538.972726 |
| 1609445100 | $537.07 | $537.07 | $536.80 | $536.895 | 1,000 | $538.972074 |
| 1609445160 | $536.99 | $537.50 | $536.95 | $537.295 | 8,079 | $538.966822 |
| 1609445220 | $537.29 | $537.43 | $537.29 | $537.32 | 2,217 | $538.965536 |
| 1609445280 | $537.368 | $537.51 | $537.35 | $537.49 | 4,180 | $538.963317 |
| 1609445340 | $537.54 | $537.7761 | $537.49 | $537.7761 | 2,210 | $538.962224 |
| 1609445400 | $537.76 | $537.76 | $537.465 | $537.482 | 3,693 | $538.960345 |
| 1609445460 | $537.49 | $537.735 | $537.465 | $537.7164 | 1,290 | $538.959783 |
| 1609445520 | $537.61 | $537.9799 | $537.61 | $537.93 | 6,500 | $538.957459 |
| 1609445580 | $537.825 | $538.76 | $537.825 | $538.455 | 8,652 | $538.955475 |
| 1609445640 | $538.3752 | $538.3752 | $538.13 | $538.192 | 5,016 | $538.954229 |
| 1609445700 | $538.21 | $538.80 | $538.21 | $538.78 | 3,123 | $538.953819 |
| 1609445760 | $538.63 | $538.675 | $538.48 | $538.48 | 3,076 | $538.953403 |
| 1609445820 | $538.285 | $538.41 | $538.0801 | $538.30 | 2,200 | $538.952841 |
| 1609445880 | $538.30 | $538.30 | $537.95 | $538.04 | 1,800 | $538.95226 |
| 1609445940 | $537.885 | $538.23 | $537.7501 | $538.206 | 1,020 | $538.951948 |
| 1609446000 | $538.3123 | $538.315 | $538.02 | $538.09 | 1,078 | $538.951669 |
| 1609446060 | $537.8752 | $537.91 | $537.8752 | $537.91 | 320 | $538.951533 |
| 1609446120 | $537.88 | $538.06 | $537.88 | $537.92 | 1,860 | $538.950878 |
| 1609446180 | $538.04 | $538.09 | $537.74 | $537.9115 | 3,300 | $538.949713 |
| 1609446240 | $537.805 | $538.06 | $537.805 | $537.88 | 3,575 | $538.9483 |
| 1609446300 | $537.93 | $538.21 | $537.87 | $537.92 | 1,729 | $538.947921 |
| 1609446360 | $537.92 | $538.16 | $537.8101 | $538.01 | 1,900 | $538.947266 |
| 1609446420 | $538.01 | $538.0625 | $537.7375 | $537.81 | 3,950 | $538.945829 |
| 1609446480 | $537.9299 | $537.9299 | $537.4901 | $537.6648 | 4,800 | $538.943537 |
| 1609446540 | $537.6025 | $537.72 | $537.49 | $537.69 | 1,700 | $538.942731 |
| 1609446600 | $537.77 | $537.82 | $537.31 | $537.32 | 2,700 | $538.941436 |
| 1609446660 | $537.302 | $537.56 | $537.302 | $537.44 | 4,929 | $538.938989 |
| 1609446720 | $537.37 | $537.37 | $537.01 | $537.12 | 4,736 | $538.935897 |
| 1609446780 | $537.195 | $537.40 | $537.195 | $537.39 | 2,711 | $538.934444 |
| 1609446840 | $537.28 | $537.43 | $537.2553 | $537.34 | 2,300 | $538.933214 |
| 1609446900 | $537.27 | $537.46 | $537.10 | $537.10 | 2,120 | $538.932041 |
| 1609446960 | $537.145 | $537.54 | $537.145 | $537.371 | 2,054 | $538.930921 |
| 1609447020 | $537.38 | $537.9178 | $537.38 | $537.9178 | 6,290 | $538.928058 |
| 1609447080 | $537.8747 | $538.17 | $537.72 | $538.0775 | 6,193 | $538.926016 |
| 1609447140 | $538.125 | $538.5027 | $538.125 | $538.3103 | 5,990 | $538.924749 |
| 1609447200 | $538.33 | $538.42 | $537.59 | $537.788 | 8,594 | $538.92173 |
| 1609447260 | $537.86 | $538.168 | $537.6801 | $538.00 | 3,315 | $538.920546 |
| 1609447320 | $538.1561 | $538.1561 | $538.00 | $538.00 | 3,161 | $538.919687 |
| 1609447380 | $538.01 | $538.12 | $537.85 | $537.955 | 6,530 | $538.91768 |
| 1609447440 | $538.01 | $538.01 | $537.83 | $537.83 | 4,693 | $538.916057 |
| 1609447500 | $537.875 | $537.89 | $537.6001 | $537.72 | 4,505 | $538.914369 |
| 1609447560 | $537.87 | $537.90 | $537.57 | $537.62 | 5,165 | $538.912289 |
| 1609447620 | $537.555 | $537.81 | $537.43 | $537.81 | 9,463 | $538.908163 |
| 1609447680 | $537.96 | $538.3968 | $537.89 | $538.2331 | 13,697 | $538.904622 |
| 1609447740 | $538.31 | $538.47 | $538.25 | $538.44 | 6,780 | $538.903202 |
| 1609447800 | $538.50 | $539.2915 | $538.49 | $538.71 | 13,182 | $538.903638 |
| 1609447860 | $538.69 | $539.12 | $538.47 | $539.025 | 8,643 | $538.903171 |
| 1609447920 | $539.06 | $539.39 | $539.01 | $539.2734 | 7,624 | $538.904022 |
| 1609447980 | $539.30 | $539.8412 | $539.1401 | $539.83 | 8,549 | $538.906071 |
| 1609448040 | $539.7885 | $539.92 | $539.275 | $539.80 | 17,885 | $538.910368 |
| 1609448100 | $539.88 | $540.745 | $539.66 | $540.7318 | 22,572 | $538.919551 |
| 1609448160 | $540.73 | $541.735 | $540.57 | $541.605 | 27,804 | $538.938864 |
| 1609448220 | $541.625 | $541.79 | $541.28 | $541.39 | 30,523 | $538.963703 |
| 1609448280 | $541.43 | $541.43 | $540.8401 | $540.94 | 16,347 | $538.974699 |
| 1609448340 | $540.96 | $541.44 | $540.62 | $540.71 | 50,243 | $539.006809 |
| 1609448400 | $540.73 | $540.73 | $540.73 | $540.73 | 279,331 | $539.149842 |
| 1609448460 | $540.50 | $540.50 | $540.50 | $540.50 | 138 | $539.149925 |
| 1609448520 | $540.731 | $540.731 | $540.73 | $540.73 | 15,519 | $539.154617 |
| 1609448580 | $540.50 | $540.73 | $540.50 | $540.73 | 611 | $539.154788 |
| 1609448640 | $540.73 | $540.73 | $540.73 | $540.73 | 8,018 | $539.157284 |
| 1609448700 | $540.50 | $540.60 | $540.50 | $540.60 | 200 | $539.15736 |
| 1609448760 | $540.60 | $540.6759 | $540.60 | $540.6759 | 2,062 | $539.157957 |
| 1609448820 | $540.52 | $540.52 | $540.50 | $540.50 | 643 | $539.158167 |
| 1609448880 | $540.00 | $540.00 | $540.00 | $540.00 | 1,500 | $539.15847 |
| 1609448940 | $540.00 | $540.00 | $540.00 | $540.00 | 271 | $539.158531 |
| 1609449000 | $540.00 | $540.00 | $539.00 | $539.50 | 791 | $539.145448 |
| 1609449240 | $540.00 | $540.00 | $540.00 | $540.00 | 100 | $539.145499 |
| 1609449300 | $540.00 | $540.00 | $540.00 | $540.00 | 648 | $539.145614 |
| 1609449360 | $540.00 | $540.00 | $540.00 | $540.00 | 321 | $539.14569 |
| 1609449420 | $540.00 | $540.00 | $540.00 | $540.00 | 100 | $539.145723 |
| 1609449540 | $540.00 | $540.50 | $539.50 | $539.50 | 712 | $539.14596 |
| 1609449780 | $540.73 | $540.73 | $540.73 | $540.73 | 3,504 | $539.147028 |
| 1609449840 | $540.00 | $540.00 | $540.00 | $540.00 | 100 | $539.147045 |
| 1609450380 | $539.70 | $539.70 | $539.70 | $539.70 | 316 | $539.145451 |
| 1609450440 | $539.70 | $539.70 | $539.70 | $539.70 | 500 | $539.14551 |
| 1609450500 | $540.73 | $540.73 | $540.73 | $540.73 | 17,765 | $539.150808 |
| 1609450560 | $540.73 | $540.73 | $540.73 | $540.73 | 276 | $539.150891 |
| 1609451220 | $540.73 | $540.73 | $540.73 | $540.73 | 9,511 | $539.148287 |
| 1609451520 | $540.00 | $540.00 | $540.00 | $540.00 | 100 | $539.148315 |
| 1609451820 | $540.73 | $540.73 | $540.73 | $540.73 | 29,841 | $539.154219 |
| 1609452420 | $540.10 | $540.10 | $540.10 | $540.10 | 1,000 | $539.160455 |
| 1609452780 | $540.16 | $540.16 | $540.05 | $540.05 | 462 | $539.145484 |
| 1609453380 | $540.4899 | $540.4899 | $540.4899 | $540.4899 | 300 | $539.145576 |
| 1609453800 | $540.05 | $540.05 | $540.00 | $540.00 | 1,438 | $539.145685 |
| 1609454460 | $540.05 | $540.05 | $540.05 | $540.05 | 255 | $539.145464 |
| 1609454640 | $540.05 | $540.05 | $540.05 | $540.05 | 3,257 | $539.146015 |
| 1609455240 | $539.04 | $539.04 | $539.04 | $539.04 | 500 | $539.146017 |
| 1609455300 | $539.28 | $539.28 | $539.28 | $539.28 | 200 | $539.145393 |
| 1609455480 | $540.10 | $540.10 | $540.10 | $540.10 | 120 | $539.145419 |
| 1609456140 | $540.00 | $540.00 | $540.00 | $540.00 | 308 | $539.145508 |
| 1609456920 | $539.10 | $539.10 | $539.10 | $539.10 | 500 | $539.14538 |
| 1609456980 | $539.04 | $539.04 | $539.04 | $539.04 | 500 | $539.14537 |
| 1609459740 | $539.16 | $539.16 | $539.04 | $539.04 | 385 | $539.145378 |
| 1609460820 | $539.50 | $539.50 | $539.50 | $539.50 | 100 | $539.145401 |
| 1609461420 | $539.12 | $539.12 | $539.08 | $539.08 | 300 | $539.145403 |
| 1609461960 | $539.50 | $539.50 | $539.50 | $539.50 | 300 | $539.145403 |