NFLX Historical Intraday Prices
One-Minute OHLCV Data From March 1, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614632520 | $550.64 | $550.64 | $548.5464 | $548.5464 | 108,537 | $548.690318 |
| 1614632460 | $550.64 | $550.64 | $550.64 | $550.64 | 9,879 | $548.689274 |
| 1614636180 | $551.74 | $551.74 | $551.74 | $551.74 | 100 | $548.68306 |
| 1614635940 | $550.64 | $550.64 | $550.64 | $550.64 | 3,785 | $548.682623 |
| 1614632400 | $550.70 | $550.70 | $550.64 | $550.64 | 261,724 | $548.682341 |
| 1614633540 | $550.64 | $550.64 | $550.64 | $550.64 | 414 | $548.681142 |
| 1614633360 | $550.64 | $550.64 | $550.64 | $550.64 | 300 | $548.680821 |
| 1614633240 | $550.64 | $550.64 | $550.64 | $550.64 | 1,259 | $548.680591 |
| 1614635820 | $550.64 | $550.64 | $550.64 | $550.64 | 9,869 | $548.68013 |
| 1614633180 | $551.39 | $551.39 | $550.64 | $550.64 | 1,043 | $548.679724 |
| 1614633000 | $551.00 | $551.00 | $551.00 | $551.00 | 274 | $548.678898 |
| 1614632880 | $550.64 | $550.64 | $550.64 | $550.64 | 9,394 | $548.678459 |
| 1614635640 | $550.64 | $550.64 | $550.64 | $550.64 | 3,300 | $548.673688 |
| 1614636780 | $552.00 | $552.02 | $552.00 | $552.02 | 248 | $548.672702 |
| 1614634440 | $550.64 | $550.64 | $550.64 | $550.64 | 767 | $548.672686 |
| 1614636720 | $552.00 | $552.00 | $552.00 | $552.00 | 100 | $548.672313 |
| 1614632820 | $550.64 | $550.64 | $550.64 | $550.64 | 500 | $548.672288 |
| 1614640560 | $550.64 | $550.64 | $550.64 | $550.64 | 761 | $548.672263 |
| 1614636540 | $551.98 | $552.00 | $551.98 | $551.98 | 451 | $548.672178 |
| 1614634860 | $550.64 | $550.64 | $550.64 | $550.64 | 100 | $548.672168 |
| 1614632760 | $550.64 | $550.64 | $550.64 | $550.64 | 364 | $548.671928 |
| 1614634740 | $551.00 | $551.00 | $551.00 | $551.00 | 221 | $548.671886 |
| 1614641640 | $550.66 | $550.66 | $550.66 | $550.66 | 100 | $548.671803 |
| 1614633840 | $550.64 | $550.64 | $550.64 | $550.64 | 301 | $548.671797 |
| 1614640500 | $551.00 | $551.00 | $551.00 | $551.00 | 200 | $548.671769 |
| 1614632700 | $550.64 | $550.64 | $550.64 | $550.64 | 163 | $548.671606 |
| 1614634500 | $550.01 | $550.01 | $550.01 | $550.01 | 100 | $548.671553 |
| 1614632340 | $550.015 | $551.22 | $550.015 | $550.71 | 53,157 | $548.321972 |
| 1614632280 | $549.89 | $550.10 | $549.53 | $549.945 | 15,883 | $548.232545 |
| 1614632220 | $549.37 | $549.91 | $549.37 | $549.87 | 9,548 | $548.214668 |
| 1614632160 | $549.60 | $549.60 | $549.03 | $549.29 | 11,495 | $548.205032 |
| 1614632100 | $550.07 | $550.19 | $549.4168 | $549.60 | 8,248 | $548.196226 |
| 1614632040 | $549.07 | $550.05 | $549.01 | $549.76 | 22,370 | $548.186609 |
| 1614631980 | $549.20 | $549.36 | $548.77 | $549.065 | 8,861 | $548.163695 |
| 1614631920 | $548.78 | $549.80 | $548.78 | $549.23 | 12,403 | $548.158082 |
| 1614631860 | $548.68 | $548.99 | $548.42 | $548.77 | 12,114 | $548.146584 |
| 1614631800 | $548.71 | $548.85 | $548.27 | $548.64 | 19,453 | $548.141409 |
| 1614631740 | $549.01 | $549.11 | $548.63 | $548.925 | 8,670 | $548.134386 |
| 1614631680 | $548.99 | $549.07 | $548.78 | $549.06 | 4,052 | $548.129381 |
| 1614631620 | $548.63 | $549.10 | $548.63 | $549.10 | 6,915 | $548.126766 |
| 1614631560 | $548.375 | $549.02 | $548.375 | $548.71 | 6,410 | $548.122661 |
| 1614631500 | $548.01 | $548.48 | $547.97 | $548.48 | 9,891 | $548.119378 |
| 1614631440 | $548.15 | $548.54 | $548.02 | $548.02 | 3,136 | $548.118934 |
| 1614631380 | $548.26 | $548.48 | $548.04 | $548.205 | 4,939 | $548.118631 |
| 1614631320 | $548.615 | $548.68 | $548.05 | $548.26 | 6,243 | $548.118022 |
| 1614631260 | $548.50 | $548.78 | $548.49 | $548.55 | 5,964 | $548.117109 |
| 1614631200 | $548.50 | $548.82 | $548.40 | $548.59 | 8,175 | $548.1146 |
| 1614631140 | $548.53 | $548.67 | $548.32 | $548.67 | 5,404 | $548.111365 |
| 1614631080 | $548.73 | $548.79 | $548.54 | $548.62 | 2,818 | $548.109666 |
| 1614631020 | $548.62 | $548.94 | $548.32 | $548.64 | 5,896 | $548.108423 |
| 1614630960 | $548.87 | $549.10 | $548.605 | $548.605 | 5,079 | $548.105883 |
| 1614630900 | $549.69 | $549.75 | $548.89 | $548.95 | 3,019 | $548.102797 |
| 1614630840 | $549.40 | $549.635 | $549.35 | $549.57 | 5,295 | $548.099683 |
| 1614630780 | $549.69 | $549.93 | $549.40 | $549.43 | 3,600 | $548.093777 |
| 1614630720 | $549.775 | $549.775 | $549.39 | $549.56 | 4,894 | $548.088904 |
| 1614630660 | $549.49 | $549.86 | $549.49 | $549.82 | 4,202 | $548.083277 |
| 1614630600 | $548.72 | $549.63 | $548.72 | $549.36 | 4,662 | $548.077315 |
| 1614630540 | $549.03 | $549.06 | $548.775 | $548.81 | 4,277 | $548.072669 |
| 1614630480 | $549.13 | $549.17 | $548.86 | $549.105 | 3,054 | $548.069524 |
| 1614630420 | $549.47 | $549.67 | $549.20 | $549.20 | 2,700 | $548.067291 |
| 1614630360 | $550.22 | $550.22 | $549.32 | $549.33 | 3,501 | $548.063914 |
| 1614630300 | $550.32 | $550.53 | $550.17 | $550.32 | 1,955 | $548.059307 |
| 1614630240 | $550.05 | $550.18 | $550.05 | $550.18 | 3,748 | $548.055576 |
| 1614630180 | $549.9975 | $549.9975 | $549.82 | $549.99 | 1,466 | $548.048628 |
| 1614630120 | $549.89 | $549.96 | $549.64 | $549.88 | 3,353 | $548.046217 |
| 1614630060 | $550.08 | $550.17 | $549.57 | $549.73 | 3,292 | $548.041398 |
| 1614630000 | $550.19 | $550.75 | $549.91 | $550.09 | 12,936 | $548.036014 |
| 1614629940 | $550.15 | $550.29 | $550.05 | $550.18 | 2,500 | $548.008729 |
| 1614629880 | $550.005 | $550.04 | $549.95 | $549.95 | 775 | $548.004367 |
| 1614629820 | $550.22 | $550.22 | $549.92 | $550.07 | 2,425 | $548.002642 |
| 1614629760 | $550.81 | $550.81 | $550.44 | $550.48 | 1,141 | $547.998349 |
| 1614629700 | $550.85 | $550.91 | $550.71 | $550.84 | 1,812 | $547.995761 |
| 1614629640 | $550.853 | $550.87 | $550.5545 | $550.735 | 4,028 | $547.991098 |
| 1614629580 | $550.38 | $550.852 | $550.34 | $550.852 | 7,738 | $547.981615 |
| 1614629520 | $550.13 | $550.23 | $550.05 | $550.23 | 700 | $547.964589 |
| 1614629460 | $550.32 | $550.32 | $550.00 | $550.21 | 1,053 | $547.962743 |
| 1614629400 | $549.92 | $550.49 | $549.92 | $550.33 | 2,805 | $547.960909 |
| 1614629340 | $549.77 | $549.85 | $549.52 | $549.80 | 1,400 | $547.955153 |
| 1614629280 | $549.71 | $549.86 | $549.38 | $549.86 | 2,434 | $547.953012 |
| 1614629220 | $550.215 | $550.30 | $549.68 | $549.68 | 1,361 | $547.949642 |
| 1614629160 | $550.565 | $550.57 | $550.31 | $550.31 | 1,285 | $547.947185 |
| 1614629100 | $550.53 | $550.70 | $550.52 | $550.70 | 836 | $547.944429 |
| 1614629040 | $550.50 | $550.73 | $550.50 | $550.72 | 2,897 | $547.942229 |
| 1614628980 | $550.62 | $550.80 | $550.57 | $550.625 | 2,146 | $547.935383 |
| 1614628920 | $550.83 | $550.86 | $550.471 | $550.59 | 1,628 | $547.929965 |
| 1614628860 | $550.77 | $550.77 | $550.53 | $550.77 | 1,390 | $547.925904 |
| 1614628800 | $550.695 | $551.065 | $550.695 | $550.76 | 4,651 | $547.922608 |
| 1614628740 | $550.75 | $550.915 | $550.50 | $550.57 | 2,206 | $547.909781 |
| 1614628680 | $550.415 | $550.64 | $550.38 | $550.64 | 1,659 | $547.904638 |
| 1614628620 | $550.36 | $550.58 | $550.12 | $550.58 | 2,263 | $547.90023 |
| 1614628560 | $550.14 | $550.44 | $550.12 | $550.35 | 2,687 | $547.89554 |
| 1614628500 | $550.14 | $550.14 | $549.99 | $550.04 | 1,424 | $547.889455 |
| 1614628440 | $550.23 | $550.365 | $550.13 | $550.23 | 4,303 | $547.886963 |
| 1614628380 | $549.98 | $550.15 | $549.885 | $550.15 | 6,445 | $547.877302 |
| 1614628320 | $549.95 | $549.95 | $549.75 | $549.89 | 3,494 | $547.864894 |
| 1614628260 | $549.725 | $549.81 | $549.51 | $549.795 | 3,971 | $547.859832 |
| 1614628200 | $549.30 | $549.59 | $549.30 | $549.59 | 869 | $547.851703 |
| 1614628140 | $549.32 | $549.37 | $549.225 | $549.225 | 2,000 | $547.850369 |
| 1614628080 | $549.14 | $549.41 | $549.11 | $549.36 | 2,614 | $547.847654 |
| 1614628020 | $549.395 | $549.395 | $549.11 | $549.25 | 2,500 | $547.844204 |
| 1614627960 | $549.59 | $549.69 | $549.24 | $549.27 | 2,345 | $547.840901 |
| 1614627900 | $549.45 | $549.54 | $549.05 | $549.54 | 4,296 | $547.837177 |
| 1614622380 | $548.16 | $548.26 | $548.00 | $548.03 | 1,818 | $547.835638 |
| 1614622320 | $548.47 | $548.47 | $548.11 | $548.15 | 1,272 | $547.835163 |
| 1614622260 | $548.55 | $548.71 | $548.435 | $548.71 | 2,400 | $547.834326 |
| 1614622440 | $548.08 | $548.17 | $547.06 | $547.06 | 6,258 | $547.833141 |
| 1614622200 | $548.48 | $548.84 | $548.48 | $548.79 | 3,675 | $547.832197 |
| 1614627840 | $549.19 | $549.45 | $549.135 | $549.45 | 1,500 | $547.831653 |
| 1614627780 | $548.76 | $549.11 | $548.76 | $549.11 | 2,320 | $547.829524 |
| 1614626820 | $547.97 | $547.97 | $547.71 | $547.78 | 2,009 | $547.829071 |
| 1614626760 | $548.20 | $548.20 | $547.76 | $547.86 | 1,400 | $547.829053 |
| 1614626700 | $547.78 | $548.09 | $547.75 | $548.05 | 2,775 | $547.828959 |
| 1614626640 | $548.13 | $548.13 | $547.80 | $547.8461 | 2,091 | $547.828751 |
| 1614626580 | $548.07 | $548.11 | $547.84 | $547.97 | 1,426 | $547.828549 |
| 1614622140 | $548.44 | $548.755 | $548.44 | $548.62 | 3,634 | $547.8284 |
| 1614626520 | $548.1249 | $548.28 | $547.88 | $548.28 | 1,064 | $547.828368 |
| 1614626460 | $548.375 | $548.375 | $548.14 | $548.14 | 1,171 | $547.828086 |
| 1614626400 | $548.09 | $548.265 | $547.90 | $548.265 | 1,723 | $547.827545 |
| 1614622500 | $547.275 | $547.34 | $546.73 | $546.95 | 5,777 | $547.827513 |
| 1614626880 | $547.84 | $547.84 | $547.06 | $547.225 | 2,866 | $547.827461 |
| 1614626340 | $548.32 | $548.3863 | $548.09 | $548.09 | 1,003 | $547.827225 |
| 1614627720 | $548.41 | $548.735 | $548.41 | $548.735 | 2,174 | $547.827117 |
| 1614626280 | $548.065 | $548.4931 | $547.96 | $548.4931 | 15,322 | $547.826793 |
| 1614627120 | $547.9099 | $548.01 | $547.9099 | $547.92 | 1,500 | $547.825957 |
| 1614627300 | $547.74 | $548.055 | $547.73 | $547.82 | 1,595 | $547.825858 |
| 1614626940 | $547.02 | $547.71 | $547.00 | $547.56 | 4,469 | $547.825795 |
| 1614627180 | $547.88 | $547.91 | $547.5163 | $547.75 | 2,339 | $547.825787 |
| 1614627000 | $547.495 | $547.8585 | $547.495 | $547.8585 | 700 | $547.82576 |
| 1614627660 | $548.44 | $548.60 | $548.43 | $548.43 | 1,680 | $547.825749 |
| 1614627060 | $547.73 | $547.95 | $547.65 | $547.76 | 1,723 | $547.825739 |
| 1614627240 | $547.94 | $547.94 | $547.66 | $547.74 | 2,346 | $547.825714 |
| 1614622080 | $548.7127 | $548.7127 | $548.44 | $548.70 | 2,070 | $547.824839 |
| 1614627600 | $548.04 | $548.3399 | $548.04 | $548.3399 | 1,237 | $547.824721 |
| 1614627360 | $547.80 | $547.88 | $547.40 | $547.46 | 6,074 | $547.824564 |
| 1614627420 | $547.50 | $547.685 | $547.50 | $547.685 | 808 | $547.824385 |
| 1614622560 | $546.97 | $547.34 | $546.86 | $547.16 | 4,073 | $547.824298 |
| 1614627540 | $547.715 | $548.02 | $547.66 | $548.02 | 2,421 | $547.824284 |
| 1614627480 | $547.755 | $547.82 | $547.6062 | $547.745 | 2,089 | $547.824197 |
| 1614622020 | $549.13 | $549.13 | $548.73 | $548.85 | 2,115 | $547.822954 |
| 1614626220 | $548.225 | $548.34 | $548.07 | $548.07 | 1,900 | $547.822889 |
| 1614626160 | $548.04 | $548.41 | $548.04 | $548.41 | 11,298 | $547.822155 |
| 1614622620 | $547.01 | $547.055 | $546.56 | $546.68 | 2,100 | $547.821737 |
| 1614623820 | $548.325 | $548.33 | $547.985 | $547.985 | 1,718 | $547.820025 |
| 1614621960 | $548.98 | $548.985 | $548.98 | $548.985 | 1,000 | $547.819973 |
| 1614622680 | $546.81 | $546.97 | $546.6101 | $546.97 | 1,603 | $547.819754 |
| 1614624720 | $547.91 | $548.1499 | $547.81 | $547.99 | 1,823 | $547.819429 |
| 1614624780 | $548.02 | $548.03 | $547.50 | $547.6763 | 3,487 | $547.819309 |
| 1614623760 | $548.12 | $548.45 | $548.12 | $548.31 | 1,000 | $547.8193 |
| 1614624660 | $548.49 | $548.50 | $547.84 | $547.90 | 1,800 | $547.819202 |
| 1614626100 | $548.50 | $548.50 | $547.91 | $547.91 | 2,316 | $547.818881 |
| 1614623700 | $547.97 | $548.2463 | $547.60 | $548.24 | 4,927 | $547.818747 |
| 1614623880 | $547.84 | $547.84 | $547.23 | $547.505 | 3,251 | $547.818668 |
| 1614624840 | $547.60 | $547.66 | $547.325 | $547.615 | 2,000 | $547.81866 |
| 1614624600 | $548.475 | $548.475 | $548.25 | $548.38 | 1,682 | $547.818583 |
| 1614621900 | $548.69 | $549.00 | $548.69 | $548.96 | 1,700 | $547.818527 |
| 1614622740 | $546.87 | $547.11 | $546.87 | $546.97 | 1,350 | $547.81851 |
| 1614624900 | $547.56 | $547.69 | $547.39 | $547.39 | 1,100 | $547.818341 |
| 1614623640 | $548.02 | $548.09 | $547.97 | $547.97 | 1,326 | $547.818297 |
| 1614623580 | $547.90 | $548.20 | $547.90 | $548.01 | 2,576 | $547.818001 |
| 1614623940 | $547.405 | $547.635 | $547.285 | $547.30 | 1,842 | $547.817978 |
| 1614624960 | $547.47 | $547.5477 | $547.34 | $547.36 | 1,517 | $547.817774 |
| 1614626040 | $548.86 | $548.86 | $548.51 | $548.51 | 2,795 | $547.817676 |
| 1614624540 | $548.39 | $548.56 | $548.35 | $548.48 | 2,313 | $547.817565 |
| 1614622800 | $546.94 | $547.49 | $546.90 | $547.49 | 1,573 | $547.817429 |
| 1614623520 | $547.94 | $548.01 | $547.85 | $547.95 | 1,880 | $547.817423 |
| 1614623460 | $547.92 | $548.00 | $547.825 | $548.00 | 1,706 | $547.817196 |
| 1614623400 | $548.16 | $548.32 | $548.02 | $548.02 | 1,300 | $547.817031 |
| 1614622860 | $547.49 | $547.64 | $547.47 | $547.64 | 1,430 | $547.817027 |
| 1614624000 | $547.23 | $547.39 | $547.17 | $547.315 | 2,100 | $547.816723 |
| 1614623100 | $547.875 | $547.88 | $547.85 | $547.85 | 700 | $547.816645 |
| 1614623040 | $547.70 | $547.99 | $547.69 | $547.99 | 1,000 | $547.816627 |
| 1614622980 | $547.93 | $547.93 | $547.91 | $547.91 | 400 | $547.816597 |
| 1614622920 | $547.64 | $547.81 | $547.49 | $547.81 | 2,500 | $547.816545 |
| 1614623340 | $548.00 | $548.07 | $547.77 | $548.05 | 2,200 | $547.816464 |
| 1614623160 | $547.7289 | $547.93 | $547.5701 | $547.91 | 2,958 | $547.816362 |
| 1614621840 | $549.45 | $549.50 | $548.65 | $548.71 | 2,815 | $547.816326 |
| 1614623220 | $547.755 | $547.755 | $547.63 | $547.645 | 700 | $547.816253 |
| 1614623280 | $547.57 | $548.02 | $547.57 | $547.985 | 2,682 | $547.816159 |
| 1614624480 | $548.15 | $548.51 | $548.10 | $548.51 | 2,015 | $547.815913 |
| 1614625980 | $548.77 | $548.81 | $548.57 | $548.71 | 2,210 | $547.814793 |
| 1614624420 | $547.68 | $548.20 | $547.61 | $548.085 | 2,682 | $547.814744 |
| 1614624360 | $547.90 | $548.287 | $547.70 | $547.765 | 2,788 | $547.814501 |
| 1614624180 | $547.975 | $548.16 | $547.79 | $547.9275 | 3,011 | $547.814326 |
| 1614624240 | $547.91 | $547.91 | $547.45 | $547.45 | 1,800 | $547.814153 |
| 1614625020 | $547.28 | $547.465 | $546.83 | $546.99 | 5,060 | $547.814056 |
| 1614624300 | $547.51 | $548.12 | $547.425 | $547.88 | 2,300 | $547.814024 |
| 1614624060 | $547.39 | $547.48 | $547.05 | $547.38 | 5,046 | $547.813701 |
| 1614624120 | $547.51 | $547.96 | $547.46 | $547.96 | 3,818 | $547.813545 |
| 1614625920 | $548.85 | $548.97 | $548.70 | $548.89 | 3,826 | $547.812783 |
| 1614621780 | $549.0438 | $549.50 | $549.0438 | $549.34 | 1,100 | $547.811852 |
| 1614625080 | $546.8399 | $547.1284 | $546.61 | $547.1284 | 2,441 | $547.811422 |
| 1614621720 | $549.265 | $549.39 | $549.23 | $549.35 | 1,300 | $547.810058 |
| 1614625860 | $548.54 | $548.85 | $548.54 | $548.70 | 1,410 | $547.808639 |
| 1614625140 | $547.06 | $547.60 | $547.05 | $547.60 | 5,898 | $547.808542 |
| 1614625380 | $548.1099 | $548.1099 | $547.29 | $547.29 | 4,318 | $547.808065 |
| 1614625200 | $547.383 | $547.72 | $547.383 | $547.59 | 2,489 | $547.807775 |
| 1614625320 | $547.685 | $548.00 | $547.685 | $548.00 | 2,000 | $547.80765 |
| 1614625260 | $547.575 | $547.685 | $547.555 | $547.685 | 1,200 | $547.807554 |
| 1614621660 | $549.7861 | $549.7861 | $549.36 | $549.36 | 1,303 | $547.807519 |
| 1614625800 | $548.265 | $548.57 | $548.09 | $548.465 | 4,112 | $547.807382 |
| 1614625440 | $547.27 | $547.48 | $547.1301 | $547.48 | 2,677 | $547.806688 |
| 1614625500 | $547.495 | $547.62 | $547.4918 | $547.50 | 948 | $547.80643 |
| 1614625740 | $548.03 | $548.27 | $547.76 | $548.27 | 5,216 | $547.805021 |
| 1614625560 | $547.37 | $547.495 | $547.11 | $547.18 | 2,652 | $547.804757 |
| 1614621600 | $549.12 | $549.59 | $549.12 | $549.49 | 2,995 | $547.804309 |
| 1614625620 | $547.33 | $547.4433 | $547.17 | $547.25 | 2,300 | $547.803679 |
| 1614625680 | $547.32 | $548.18 | $547.32 | $547.845 | 2,300 | $547.803464 |
| 1614621540 | $548.285 | $548.99 | $548.285 | $548.965 | 2,464 | $547.798921 |
| 1614621480 | $548.39 | $548.56 | $548.24 | $548.52 | 3,524 | $547.795891 |
| 1614621420 | $548.825 | $548.87 | $548.01 | $548.01 | 5,742 | $547.793057 |
| 1614621360 | $548.84 | $548.85 | $548.64 | $548.84 | 1,600 | $547.785933 |
| 1614621300 | $548.69 | $548.84 | $548.62 | $548.735 | 1,200 | $547.783943 |
| 1614621240 | $548.995 | $549.27 | $548.91 | $548.91 | 2,775 | $547.782501 |
| 1614621180 | $549.35 | $549.35 | $548.85 | $548.88 | 1,107 | $547.777996 |
| 1614621120 | $549.47 | $549.47 | $549.135 | $549.27 | 1,200 | $547.776135 |
| 1614621060 | $549.425 | $549.6395 | $549.24 | $549.39 | 2,882 | $547.773882 |
| 1614621000 | $549.4261 | $549.44 | $549.29 | $549.415 | 1,027 | $547.767472 |
| 1614620940 | $549.15 | $549.16 | $549.15 | $549.16 | 600 | $547.766133 |
| 1614620880 | $549.00 | $549.00 | $548.78 | $549.00 | 966 | $547.764302 |
| 1614620820 | $548.65 | $549.07 | $548.63 | $549.07 | 1,773 | $547.762917 |
| 1614620760 | $548.37 | $548.47 | $548.14 | $548.37 | 1,718 | $547.760309 |
| 1614620700 | $548.4799 | $548.49 | $548.01 | $548.45 | 14,174 | $547.759101 |
| 1614620640 | $548.34 | $548.45 | $548.2201 | $548.40 | 1,579 | $547.753123 |
| 1614620580 | $548.54 | $548.56 | $548.41 | $548.46 | 1,150 | $547.751711 |
| 1614620520 | $548.56 | $548.83 | $548.56 | $548.76 | 2,264 | $547.750648 |
| 1614620460 | $548.75 | $548.76 | $548.35 | $548.465 | 1,886 | $547.74792 |
| 1614620400 | $548.973 | $548.973 | $548.5001 | $548.86 | 3,229 | $547.745933 |
| 1614620340 | $549.43 | $549.43 | $548.87 | $548.965 | 3,506 | $547.741846 |
| 1614620280 | $549.8101 | $549.83 | $549.45 | $549.57 | 1,741 | $547.735473 |
| 1614620220 | $549.45 | $549.83 | $549.2801 | $549.83 | 3,393 | $547.731074 |
| 1614620160 | $549.76 | $549.76 | $549.4004 | $549.4004 | 2,315 | $547.722984 |
| 1614620100 | $549.25 | $549.80 | $549.25 | $549.55 | 1,809 | $547.717018 |
| 1614620040 | $549.28 | $549.32 | $549.03 | $549.24 | 3,175 | $547.712055 |
| 1614619980 | $549.69 | $549.75 | $549.05 | $549.05 | 3,205 | $547.705644 |
| 1614619920 | $549.57 | $549.73 | $549.53 | $549.6003 | 2,001 | $547.697927 |
| 1614619860 | $549.11 | $549.73 | $549.11 | $549.63 | 2,824 | $547.692611 |
| 1614619800 | $549.02 | $549.26 | $549.02 | $549.235 | 3,800 | $547.685757 |
| 1614619740 | $549.11 | $549.2499 | $548.70 | $549.07 | 5,607 | $547.677453 |
| 1614619680 | $549.39 | $549.40 | $549.18 | $549.18 | 973 | $547.666849 |
| 1614619620 | $549.38 | $549.55 | $549.2272 | $549.26 | 1,600 | $547.66469 |
| 1614619560 | $549.34 | $549.64 | $549.29 | $549.625 | 1,809 | $547.660728 |
| 1614619500 | $549.51 | $549.59 | $549.33 | $549.47 | 1,701 | $547.656189 |
| 1614619440 | $549.55 | $549.7963 | $549.53 | $549.69 | 600 | $547.651833 |
| 1614619380 | $549.56 | $549.75 | $549.55 | $549.59 | 1,100 | $547.649824 |
| 1614619320 | $549.59 | $549.91 | $549.42 | $549.56 | 2,900 | $547.646671 |
| 1614619260 | $549.50 | $549.69 | $549.28 | $549.69 | 1,000 | $547.638621 |
| 1614619200 | $549.24 | $549.60 | $549.13 | $549.55 | 2,517 | $547.636017 |
| 1614619140 | $549.6499 | $549.6499 | $549.24 | $549.30 | 1,800 | $547.629703 |
| 1614619080 | $549.38 | $549.60 | $549.30 | $549.50 | 3,300 | $547.625 |
| 1614619020 | $549.60 | $549.77 | $549.48 | $549.60 | 4,225 | $547.616174 |
| 1614618960 | $549.645 | $549.77 | $549.47 | $549.60 | 3,195 | $547.60394 |
| 1614618900 | $550.225 | $550.225 | $549.62 | $549.75 | 3,232 | $547.594495 |
| 1614618840 | $550.3132 | $550.3132 | $550.17 | $550.28 | 1,913 | $547.583462 |
| 1614618780 | $550.5906 | $550.5906 | $550.17 | $550.47 | 3,726 | $547.576738 |
| 1614618720 | $550.42 | $550.58 | $550.23 | $550.445 | 1,765 | $547.561519 |
| 1614618660 | $551.325 | $551.325 | $550.29 | $550.57 | 5,762 | $547.55336 |
| 1614618600 | $551.1527 | $551.35 | $551.064 | $551.33 | 1,504 | $547.525158 |
| 1614618540 | $551.25 | $551.49 | $551.0229 | $551.0229 | 1,492 | $547.51683 |
| 1614618480 | $551.24 | $551.5524 | $551.24 | $551.28 | 1,615 | $547.509221 |
| 1614618420 | $551.30 | $551.33 | $550.97 | $551.07 | 2,589 | $547.499504 |
| 1614618360 | $551.33 | $551.51 | $551.3101 | $551.50 | 2,459 | $547.485074 |
| 1614618300 | $551.19 | $551.56 | $551.19 | $551.51 | 2,283 | $547.469834 |
| 1614618240 | $551.97 | $552.14 | $551.41 | $551.41 | 4,564 | $547.456491 |
| 1614618180 | $551.88 | $551.91 | $551.54 | $551.91 | 2,459 | $547.426969 |
| 1614618120 | $551.62 | $551.87 | $551.62 | $551.87 | 4,139 | $547.409191 |
| 1614618060 | $551.14 | $551.51 | $550.68 | $551.46 | 3,534 | $547.381658 |
| 1614618000 | $550.60 | $551.26 | $550.60 | $551.21 | 1,646 | $547.360697 |
| 1614617940 | $551.10 | $551.10 | $550.43 | $550.56 | 3,201 | $547.351271 |
| 1614617880 | $551.13 | $551.23 | $550.92 | $551.23 | 1,421 | $547.334458 |
| 1614617820 | $550.56 | $551.08 | $550.55 | $551.02 | 4,460 | $547.327303 |
| 1614617760 | $550.25 | $550.59 | $550.16 | $550.435 | 3,030 | $547.300477 |
| 1614617700 | $549.57 | $550.45 | $549.57 | $550.16 | 7,546 | $547.285658 |
| 1614617640 | $550.02 | $550.02 | $549.57 | $549.70 | 3,311 | $547.252092 |
| 1614617580 | $549.695 | $550.16 | $549.66 | $549.995 | 2,719 | $547.238257 |
| 1614617520 | $549.48 | $549.92 | $549.32 | $549.87 | 3,066 | $547.226477 |
| 1614617460 | $549.71 | $549.85 | $549.56 | $549.56 | 1,000 | $547.215476 |
| 1614617400 | $549.98 | $550.10 | $549.50 | $549.72 | 1,968 | $547.211211 |
| 1614617340 | $550.3599 | $550.3599 | $549.90 | $549.90 | 872 | $547.203487 |
| 1614617280 | $550.35 | $550.395 | $550.1701 | $550.32 | 1,111 | $547.198505 |
| 1614617220 | $549.88 | $550.34 | $549.88 | $550.34 | 1,150 | $547.19271 |
| 1614617160 | $549.86 | $549.91 | $549.76 | $549.91 | 1,200 | $547.1875 |
| 1614617100 | $550.19 | $550.20 | $549.81 | $549.81 | 1,367 | $547.18221 |
| 1614617040 | $550.17 | $550.385 | $550.08 | $550.08 | 1,000 | $547.176262 |
| 1614616980 | $550.11 | $550.21 | $549.91 | $550.045 | 2,300 | $547.170791 |
| 1614616920 | $550.11 | $550.11 | $549.82 | $549.94 | 1,026 | $547.160428 |
| 1614616860 | $549.84 | $550.24 | $549.7478 | $550.095 | 2,153 | $547.155428 |
| 1614616800 | $549.65 | $549.93 | $549.65 | $549.7911 | 1,400 | $547.144862 |
| 1614616740 | $550.2722 | $550.4799 | $549.73 | $549.73 | 1,971 | $547.138578 |
| 1614616680 | $550.36 | $550.57 | $550.305 | $550.39 | 1,568 | $547.128737 |
| 1614616620 | $549.93 | $550.19 | $549.81 | $550.19 | 1,300 | $547.121072 |
| 1614616560 | $549.95 | $550.18 | $549.795 | $549.88 | 2,434 | $547.113608 |
| 1614616500 | $549.815 | $549.97 | $549.73 | $549.97 | 924 | $547.101476 |
| 1614616440 | $549.735 | $549.93 | $549.49 | $549.49 | 4,435 | $547.097425 |
| 1614616380 | $549.48 | $549.76 | $549.37 | $549.7198 | 3,700 | $547.077188 |
| 1614616320 | $549.84 | $549.8999 | $549.63 | $549.63 | 3,657 | $547.061866 |
| 1614616260 | $550.00 | $550.06 | $549.73 | $550.00 | 2,200 | $547.044416 |
| 1614616200 | $549.87 | $550.58 | $549.6301 | $550.076 | 3,170 | $547.032398 |
| 1614616140 | $550.087 | $550.28 | $549.50 | $549.76 | 5,936 | $547.01423 |
| 1614616080 | $550.11 | $550.245 | $550.07 | $550.14 | 2,100 | $546.984009 |
| 1614616020 | $550.44 | $550.44 | $550.18 | $550.20 | 1,121 | $546.971873 |
| 1614615960 | $550.21 | $550.595 | $550.185 | $550.50 | 1,000 | $546.96509 |
| 1614615900 | $550.96 | $550.96 | $550.26 | $550.26 | 5,424 | $546.959233 |
| 1614615840 | $550.69 | $550.905 | $550.62 | $550.6927 | 1,730 | $546.92214 |
| 1614615780 | $551.23 | $551.24 | $550.8018 | $550.8399 | 1,407 | $546.909962 |
| 1614615720 | $551.16 | $551.17 | $550.75 | $551.17 | 3,731 | $546.900232 |
| 1614615660 | $551.1382 | $551.1382 | $550.83 | $551.02 | 1,899 | $546.871743 |
| 1614615600 | $551.08 | $551.26 | $550.90 | $551.04 | 1,803 | $546.85904 |
| 1614615540 | $551.46 | $551.46 | $550.92 | $551.03 | 3,415 | $546.842895 |
| 1614615480 | $551.34 | $551.62 | $551.06 | $551.385 | 5,008 | $546.815452 |
| 1614615420 | $551.49 | $551.65 | $551.28 | $551.305 | 2,530 | $546.771992 |
| 1614615360 | $551.25 | $551.58 | $551.22 | $551.50 | 15,968 | $546.750536 |
| 1614595440 | $547.34 | $547.34 | $546.91 | $546.91 | 474 | $546.673359 |
| 1614615300 | $550.6323 | $551.42 | $550.6323 | $551.25 | 9,982 | $546.60307 |
| 1614615240 | $550.46 | $550.8166 | $550.46 | $550.715 | 2,656 | $546.514694 |
| 1614615180 | $550.58 | $550.78 | $550.32 | $550.38 | 2,552 | $546.492848 |
| 1614615120 | $550.48 | $550.70 | $550.48 | $550.635 | 2,901 | $546.472028 |
| 1614615060 | $550.75 | $550.75 | $550.25 | $550.385 | 3,419 | $546.448035 |
| 1614615000 | $550.33 | $550.63 | $550.25 | $550.63 | 3,667 | $546.420104 |
| 1614614940 | $549.86 | $550.47 | $549.86 | $550.4139 | 5,833 | $546.389203 |
| 1614614880 | $549.78 | $549.79 | $549.58 | $549.74 | 1,885 | $546.34465 |
| 1614614820 | $549.67 | $549.67 | $549.53 | $549.645 | 821 | $546.331589 |
| 1614614760 | $549.46 | $549.93 | $549.2786 | $549.39 | 1,982 | $546.326533 |
| 1614614700 | $548.81 | $549.53 | $548.81 | $549.39 | 3,204 | $546.314803 |
| 1614614640 | $549.055 | $549.115 | $548.58 | $548.8037 | 2,801 | $546.293187 |
| 1614614580 | $548.90 | $549.10 | $548.835 | $548.90 | 2,993 | $546.279372 |
| 1614614520 | $548.51 | $548.86 | $548.51 | $548.775 | 1,960 | $546.260459 |
| 1614614460 | $548.76 | $548.92 | $548.185 | $548.185 | 8,055 | $546.250283 |
| 1614614400 | $548.335 | $548.80 | $548.12 | $548.80 | 3,878 | $546.207988 |
| 1614614340 | $547.705 | $548.23 | $547.50 | $548.23 | 2,806 | $546.188463 |
| 1614614280 | $548.30 | $548.355 | $547.635 | $547.83 | 4,364 | $546.178319 |
| 1614614220 | $547.70 | $548.58 | $547.70 | $548.44 | 2,370 | $546.161265 |
| 1614614160 | $547.465 | $547.47 | $547.1803 | $547.47 | 2,228 | $546.149419 |
| 1614614100 | $547.81 | $547.86 | $547.335 | $547.79 | 3,788 | $546.143481 |
| 1614614040 | $547.64 | $547.64 | $547.01 | $547.60 | 9,642 | $546.131082 |
| 1614613980 | $547.93 | $548.04 | $547.66 | $547.775 | 2,166 | $546.104618 |
| 1614613920 | $548.35 | $548.64 | $547.8463 | $547.93 | 2,900 | $546.096729 |
| 1614613860 | $548.47 | $548.67 | $547.83 | $548.36 | 2,989 | $546.081229 |
| 1614613800 | $548.88 | $548.88 | $548.16 | $548.53 | 3,169 | $546.066201 |
| 1614613740 | $548.98 | $549.01 | $548.675 | $549.01 | 2,350 | $546.047346 |
| 1614613680 | $548.82 | $549.09 | $548.82 | $549.07 | 697 | $546.031937 |
| 1614613620 | $549.32 | $549.35 | $548.52 | $548.6931 | 2,630 | $546.026542 |
| 1614613560 | $549.71 | $549.87 | $549.252 | $549.252 | 2,600 | $546.008199 |
| 1614613500 | $549.18 | $550.15 | $549.18 | $549.82 | 16,548 | $545.985697 |
| 1614600000 | $544.50 | $544.50 | $544.50 | $544.50 | 100 | $545.85759 |
| 1614613440 | $549.04 | $549.11 | $548.91 | $549.11 | 1,328 | $545.824807 |
| 1614613380 | $549.03 | $549.08 | $548.89 | $549.00 | 1,710 | $545.812689 |
| 1614613320 | $549.04 | $549.18 | $548.855 | $548.90 | 3,941 | $545.798528 |
| 1614613260 | $548.72 | $548.95 | $548.70 | $548.95 | 1,317 | $545.766484 |
| 1614613200 | $548.88 | $549.13 | $548.6023 | $548.6023 | 2,957 | $545.756777 |
| 1614613140 | $548.64 | $548.75 | $548.615 | $548.75 | 400 | $545.732446 |
| 1614613080 | $548.30 | $548.71 | $548.30 | $548.34 | 5,257 | $545.728619 |
| 1614613020 | $548.1222 | $548.18 | $547.98 | $548.13 | 1,600 | $545.690242 |
| 1614612960 | $547.97 | $548.33 | $547.97 | $548.10 | 1,658 | $545.680515 |
| 1614612900 | $548.0912 | $548.30 | $547.89 | $547.89 | 700 | $545.669087 |
| 1614612840 | $547.97 | $548.49 | $547.97 | $548.19 | 1,950 | $545.66434 |
| 1614612780 | $547.73 | $548.01 | $547.56 | $547.87 | 3,640 | $545.650674 |
| 1614612720 | $547.69 | $548.00 | $547.37 | $547.49 | 4,129 | $545.628664 |
| 1614612660 | $547.80 | $547.80 | $547.45 | $547.58 | 6,187 | $545.605506 |
| 1614612600 | $547.46 | $547.86 | $547.2001 | $547.86 | 2,640 | $545.570664 |
| 1614612540 | $547.43 | $547.89 | $547.40 | $547.405 | 1,295 | $545.555461 |
| 1614612480 | $547.6197 | $547.7232 | $547.00 | $547.37 | 2,369 | $545.547844 |
| 1614612420 | $548.31 | $548.50 | $547.1104 | $547.39 | 6,304 | $545.535776 |
| 1614612360 | $547.55 | $548.184 | $547.53 | $548.184 | 2,623 | $545.49058 |
| 1614609000 | $545.5734 | $546.21 | $543.00 | $545.04 | 53,080 | $545.481753 |
| 1614612300 | $547.42 | $547.67 | $547.10 | $547.55 | 3,960 | $545.471457 |
| 1614612240 | $547.41 | $547.42 | $547.01 | $547.21 | 2,903 | $545.449335 |
| 1614612180 | $548.20 | $548.50 | $547.45 | $547.6812 | 7,819 | $545.433525 |
| 1614601020 | $543.02 | $543.02 | $543.02 | $543.02 | 100 | $545.4039 |
| 1614612120 | $547.44 | $548.30 | $547.44 | $548.04 | 5,629 | $545.369951 |
| 1614609060 | $544.49 | $545.5955 | $543.685 | $544.7062 | 6,974 | $545.342489 |
| 1614612060 | $546.3401 | $547.4189 | $546.3401 | $547.4189 | 4,489 | $545.327077 |
| 1614612000 | $546.4399 | $546.5535 | $546.1498 | $546.2977 | 566 | $545.302396 |
| 1614611940 | $546.6601 | $546.78 | $546.14 | $546.2889 | 1,693 | $545.299817 |
| 1614611880 | $546.33 | $546.59 | $546.1688 | $546.555 | 1,728 | $545.293341 |
| 1614609120 | $544.83 | $545.00 | $543.40 | $544.83 | 2,760 | $545.292028 |
| 1614611820 | $545.25 | $546.5599 | $545.12 | $545.848 | 4,650 | $545.287479 |
| 1614611640 | $545.9951 | $546.335 | $545.72 | $545.92 | 5,975 | $545.283318 |
| 1614611700 | $545.67 | $545.69 | $545.00 | $545.245 | 4,160 | $545.282624 |
| 1614611760 | $545.28 | $545.32 | $544.605 | $545.005 | 5,203 | $545.277646 |
| 1614611580 | $547.05 | $547.05 | $545.88 | $546.035 | 2,299 | $545.267605 |
| 1614611520 | $546.86 | $547.22 | $546.43 | $547.125 | 3,696 | $545.258808 |
| 1614611460 | $547.80 | $548.00 | $547.29 | $547.29 | 4,600 | $545.239513 |
| 1614609300 | $546.29 | $546.62 | $545.13 | $545.87 | 7,812 | $545.229484 |
| 1614611400 | $547.05 | $547.65 | $547.05 | $547.65 | 2,550 | $545.198467 |
| 1614611340 | $547.1354 | $547.25 | $546.69 | $547.00 | 2,940 | $545.177148 |
| 1614609360 | $545.12 | $545.23 | $543.855 | $544.48 | 8,750 | $545.173147 |
| 1614609240 | $544.135 | $546.27 | $544.135 | $546.27 | 11,373 | $545.160642 |
| 1614609180 | $543.72 | $545.15 | $543.51 | $544.1032 | 8,641 | $545.159855 |
| 1614611280 | $546.59 | $547.26 | $546.59 | $547.09 | 8,020 | $545.158303 |
| 1614601200 | $544.00 | $544.00 | $544.00 | $544.00 | 415 | $545.14762 |
| 1614609420 | $544.72 | $544.72 | $544.04 | $544.57 | 3,652 | $545.147349 |
| 1614611220 | $545.6578 | $546.8188 | $545.6578 | $546.71 | 6,433 | $545.105567 |
| 1614609480 | $544.11 | $544.6068 | $543.12 | $544.6068 | 5,934 | $545.07537 |
| 1614611160 | $546.13 | $546.2799 | $545.04 | $545.48 | 11,539 | $545.073935 |
| 1614611100 | $546.8256 | $547.295 | $545.75 | $546.45 | 9,013 | $545.035878 |
| 1614609540 | $544.205 | $544.205 | $543.31 | $543.50 | 3,636 | $545.02977 |
| 1614609600 | $543.67 | $544.42 | $543.67 | $544.1994 | 2,520 | $545.009182 |
| 1614611040 | $546.79 | $547.34 | $546.54 | $546.54 | 6,320 | $544.976904 |
| 1614609660 | $544.10 | $544.10 | $542.3653 | $543.32 | 3,281 | $544.958591 |
| 1614601560 | $543.80 | $544.00 | $543.80 | $544.00 | 440 | $544.938564 |
| 1614610980 | $546.97 | $547.6492 | $546.79 | $546.79 | 11,676 | $544.926762 |
| 1614609960 | $545.68 | $545.68 | $544.72 | $545.205 | 3,754 | $544.919125 |
| 1614609720 | $543.42 | $544.37 | $543.42 | $543.4305 | 4,949 | $544.916783 |
| 1614609900 | $544.80 | $545.9899 | $544.80 | $545.9899 | 4,490 | $544.911754 |
| 1614610020 | $545.255 | $545.255 | $543.55 | $544.59 | 2,489 | $544.907137 |
| 1614608880 | $546.78 | $546.78 | $546.55 | $546.55 | 239 | $544.906208 |
| 1614610080 | $544.37 | $544.65 | $543.94 | $544.35 | 2,450 | $544.896958 |
| 1614609780 | $543.64 | $544.87 | $543.48 | $544.53 | 4,159 | $544.895793 |
| 1614609840 | $544.36 | $544.80 | $544.35 | $544.425 | 1,733 | $544.890137 |
| 1614610140 | $544.01 | $544.01 | $542.3955 | $542.75 | 4,128 | $544.850408 |
| 1614601980 | $544.00 | $544.00 | $544.00 | $544.00 | 200 | $544.837375 |
| 1614610920 | $546.73 | $547.1399 | $546.55 | $546.69 | 12,265 | $544.814384 |
| 1614603180 | $544.50 | $544.50 | $544.50 | $544.50 | 100 | $544.759456 |
| 1614610200 | $542.795 | $542.8244 | $542.00 | $542.765 | 6,468 | $544.753158 |
| 1614608400 | $546.50 | $546.50 | $546.50 | $546.50 | 114 | $544.730807 |
| 1614610260 | $542.3301 | $543.33 | $542.3301 | $542.97 | 4,970 | $544.698386 |
| 1614610860 | $545.19 | $546.77 | $545.19 | $546.62 | 8,740 | $544.692501 |
| 1614608160 | $546.80 | $546.80 | $546.80 | $546.80 | 166 | $544.678205 |
| 1614610320 | $543.15 | $543.3607 | $542.65 | $542.65 | 4,244 | $544.65193 |
| 1614610380 | $542.87 | $544.35 | $542.87 | $543.90 | 3,467 | $544.637932 |
| 1614610440 | $544.15 | $544.285 | $543.58 | $543.82 | 1,018 | $544.632999 |
| 1614610800 | $545.14 | $545.75 | $544.725 | $544.98 | 9,638 | $544.632255 |
| 1614608100 | $546.00 | $546.88 | $546.00 | $546.88 | 300 | $544.624126 |
| 1614610500 | $543.65 | $544.2339 | $543.48 | $544.2339 | 2,619 | $544.622122 |
| 1614610740 | $544.63 | $545.26 | $544.595 | $545.26 | 2,700 | $544.607412 |
| 1614610680 | $545.21 | $545.22 | $544.61 | $544.81 | 2,552 | $544.60516 |
| 1614610560 | $544.07 | $544.29 | $543.7054 | $544.09 | 5,382 | $544.604457 |
| 1614610620 | $543.91 | $545.50 | $543.64 | $545.50 | 13,497 | $544.602181 |
| 1614604500 | $545.85 | $545.85 | $545.85 | $545.85 | 200 | $544.546352 |
| 1614605220 | $544.08 | $544.08 | $544.07 | $544.07 | 250 | $544.531321 |
| 1614603660 | $544.07 | $544.07 | $544.07 | $544.07 | 100 | $544.458114 |
| 1614603600 | $543.21 | $543.21 | $543.21 | $543.21 | 927 | $544.457813 |
| 1614603720 | $544.07 | $544.07 | $544.07 | $544.07 | 100 | $544.449342 |
| 1614607920 | $545.20 | $545.20 | $545.20 | $545.20 | 100 | $544.441605 |
| 1614606180 | $538.85 | $538.85 | $538.85 | $538.85 | 234 | $544.33703 |