NVDA Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615195380 | $486.00 | $486.00 | $486.00 | $486.00 | 100 | $486.410997 |
| 1615196040 | $485.90 | $485.90 | $485.90 | $485.90 | 100 | $486.056866 |
| 1615196520 | $487.50 | $487.50 | $487.50 | $487.50 | 136 | $486.248273 |
| 1615196580 | $487.95 | $487.95 | $487.95 | $487.95 | 100 | $486.467309 |
| 1615197180 | $487.50 | $487.50 | $487.50 | $487.50 | 100 | $486.56177 |
| 1615197480 | $488.87 | $489.00 | $488.87 | $489.00 | 627 | $487.052898 |
| 1615197600 | $491.00 | $492.00 | $488.80 | $489.30 | 629 | $487.569712 |
| 1615197840 | $489.70 | $490.00 | $489.70 | $490.00 | 400 | $487.765817 |
| 1615198560 | $488.54 | $488.54 | $488.54 | $488.54 | 200 | $487.858343 |
| 1615199400 | $488.00 | $488.00 | $488.00 | $488.00 | 237 | $487.949451 |
| 1615199460 | $488.00 | $488.00 | $488.00 | $488.00 | 100 | $487.949489 |
| 1615199760 | $489.97 | $489.97 | $489.97 | $489.97 | 198 | $488.070764 |
| 1615200780 | $489.43 | $489.43 | $489.43 | $489.43 | 100 | $488.156904 |
| 1615201200 | $490.00 | $490.00 | $490.00 | $490.00 | 100 | $488.181982 |
| 1615201260 | $490.20 | $490.20 | $490.20 | $490.20 | 164 | $488.241008 |
| 1615201320 | $490.80 | $490.80 | $490.80 | $490.80 | 100 | $488.266036 |
| 1615201740 | $491.36 | $491.36 | $491.36 | $491.36 | 130 | $488.412974 |
| 1615202880 | $490.80 | $490.80 | $490.80 | $490.80 | 200 | $488.617609 |
| 1615203480 | $491.00 | $491.00 | $491.00 | $491.00 | 100 | $488.717685 |
| 1615204200 | $491.00 | $491.00 | $491.00 | $491.00 | 117 | $488.890867 |
| 1615204800 | $491.76 | $491.99 | $491.00 | $491.50 | 500 | $489.275158 |
| 1615205100 | $490.98 | $490.98 | $490.98 | $490.98 | 100 | $489.394014 |
| 1615205280 | $491.00 | $491.00 | $491.00 | $491.00 | 308 | $489.447025 |
| 1615205400 | $491.99 | $492.00 | $491.99 | $492.00 | 482 | $489.564762 |
| 1615205580 | $492.62 | $492.62 | $492.62 | $492.62 | 100 | $489.696822 |
| 1615205760 | $491.90 | $491.90 | $491.90 | $491.90 | 100 | $489.800179 |
| 1615206180 | $491.17 | $491.17 | $491.17 | $491.17 | 100 | $489.921732 |
| 1615206600 | $491.75 | $492.00 | $491.75 | $492.00 | 396 | $490.121973 |
| 1615206660 | $492.00 | $492.00 | $492.00 | $492.00 | 225 | $490.148615 |
| 1615206720 | $490.93 | $490.93 | $490.93 | $490.93 | 100 | $490.173033 |
| 1615206960 | $491.55 | $491.55 | $491.55 | $491.55 | 100 | $490.206018 |
| 1615207320 | $490.99 | $490.99 | $490.99 | $490.99 | 200 | $490.237654 |
| 1615207980 | $490.00 | $490.00 | $488.00 | $489.11 | 686 | $490.197917 |
| 1615208040 | $488.50 | $489.00 | $488.50 | $489.00 | 1,071 | $490.143463 |
| 1615208400 | $490.9999 | $493.00 | $488.00 | $489.00 | 4,206 | $490.266676 |
| 1615208520 | $488.00 | $488.00 | $488.00 | $488.00 | 100 | $490.25192 |
| 1615208580 | $489.60 | $489.62 | $489.60 | $489.62 | 400 | $490.235046 |
| 1615208640 | $489.77 | $490.00 | $489.71 | $489.90 | 963 | $490.222422 |
| 1615208700 | $490.54 | $491.00 | $490.54 | $491.00 | 1,300 | $490.247501 |
| 1615208760 | $491.95 | $492.18 | $491.95 | $492.18 | 700 | $490.336879 |
| 1615208820 | $492.18 | $492.83 | $492.18 | $492.83 | 400 | $490.357297 |
| 1615208940 | $493.50 | $493.5001 | $493.50 | $493.5001 | 200 | $490.425604 |
| 1615209000 | $494.85 | $495.00 | $494.85 | $495.00 | 501 | $490.559784 |
| 1615209060 | $495.00 | $495.00 | $495.00 | $495.00 | 500 | $490.633777 |
| 1615209180 | $495.10 | $495.10 | $495.00 | $495.00 | 1,199 | $490.848289 |
| 1615209240 | $496.85 | $496.85 | $496.85 | $496.85 | 200 | $490.929009 |
| 1615209300 | $497.00 | $497.00 | $497.00 | $497.00 | 1,947 | $491.152715 |
| 1615209360 | $497.00 | $497.00 | $497.00 | $497.00 | 300 | $491.20635 |
| 1615209660 | $496.88 | $496.88 | $496.88 | $496.88 | 100 | $491.341322 |
| 1615209720 | $497.00 | $497.50 | $497.00 | $497.50 | 696 | $491.424234 |
| 1615209840 | $497.00 | $497.00 | $497.00 | $497.00 | 575 | $491.604856 |
| 1615210020 | $497.50 | $497.85 | $497.50 | $497.85 | 678 | $491.755855 |
| 1615210080 | $497.73 | $497.7999 | $497.73 | $497.75 | 351 | $491.817437 |
| 1615210200 | $497.70 | $497.80 | $497.50 | $497.50 | 352 | $491.943223 |
| 1615210560 | $496.50 | $496.50 | $495.67 | $495.67 | 1,085 | $492.121533 |
| 1615210680 | $495.00 | $495.40 | $495.00 | $495.40 | 2,790 | $492.284714 |
| 1615210740 | $495.50 | $495.50 | $495.50 | $495.50 | 150 | $492.309091 |
| 1615210800 | $494.727 | $495.50 | $494.727 | $495.50 | 431 | $492.3375 |
| 1615210860 | $496.28 | $496.28 | $496.28 | $496.28 | 100 | $492.3601 |
| 1615210980 | $497.479 | $497.479 | $497.479 | $497.479 | 235 | $492.402587 |
| 1615211760 | $496.50 | $496.50 | $496.50 | $496.50 | 100 | $492.564635 |
| 1615211820 | $497.50 | $497.50 | $497.50 | $497.50 | 300 | $492.611526 |
| 1615211880 | $498.00 | $498.44 | $498.00 | $498.44 | 1,040 | $492.729115 |
| 1615211940 | $499.60 | $499.9353 | $498.4507 | $498.4507 | 600 | $492.846724 |
| 1615212000 | $499.97 | $500.00 | $499.97 | $500.00 | 523 | $492.964358 |
| 1615212060 | $499.80 | $500.00 | $499.80 | $500.00 | 1,181 | $493.13964 |
| 1615212120 | $500.99 | $500.99 | $500.99 | $500.99 | 119 | $493.199536 |
| 1615212180 | $500.98 | $501.00 | $500.98 | $501.00 | 418 | $493.376436 |
| 1615212240 | $501.00 | $501.9799 | $501.00 | $501.47 | 676 | $493.478305 |
| 1615212300 | $501.00 | $501.00 | $500.00 | $500.00 | 1,293 | $493.663913 |
| 1615212360 | $500.00 | $500.00 | $500.00 | $500.00 | 300 | $493.710137 |
| 1615212420 | $500.90 | $500.90 | $500.90 | $500.90 | 100 | $493.753318 |
| 1615212480 | $500.90 | $501.00 | $500.58 | $500.58 | 884 | $493.861397 |
| 1615212540 | $501.00 | $501.00 | $500.00 | $500.00 | 669 | $493.964592 |
| 1615212600 | $500.00 | $500.00 | $500.00 | $500.00 | 350 | $494.01754 |
| 1615212660 | $500.00 | $500.00 | $500.00 | $500.00 | 429 | $494.063969 |
| 1615212720 | $500.00 | $500.30 | $500.00 | $500.30 | 916 | $494.13351 |
| 1615212780 | $500.90 | $501.00 | $500.00 | $500.00 | 400 | $494.180026 |
| 1615212840 | $500.72 | $500.72 | $500.72 | $500.72 | 100 | $494.21002 |
| 1615212900 | $500.67 | $500.67 | $500.67 | $500.67 | 212 | $494.273064 |
| 1615213140 | $500.00 | $500.00 | $500.00 | $500.00 | 160 | $494.461331 |
| 1615213200 | $500.48 | $500.65 | $500.05 | $500.05 | 452 | $494.555757 |
| 1615213260 | $499.50 | $499.50 | $499.00 | $499.00 | 412 | $494.60042 |
| 1615213320 | $499.00 | $499.00 | $499.00 | $499.00 | 1,845 | $494.684827 |
| 1615213440 | $499.26 | $499.26 | $499.26 | $499.26 | 100 | $494.743512 |
| 1615213500 | $499.26 | $499.26 | $499.26 | $499.26 | 200 | $494.778807 |
| 1615213680 | $498.65 | $498.65 | $498.60 | $498.60 | 234 | $494.828936 |
| 1615213740 | $498.97 | $498.97 | $498.97 | $498.97 | 100 | $498.665 |
| 1615213800 | $498.00 | $498.85 | $495.18 | $495.72 | 176,490 | $498.208331 |
| 1615213860 | $495.45 | $496.8235 | $494.11 | $495.6549 | 21,221 | $497.901489 |
| 1615213920 | $495.00 | $495.055 | $493.01 | $494.51 | 18,470 | $497.564546 |
| 1615213980 | $494.775 | $494.775 | $492.32 | $493.92 | 14,134 | $497.290646 |
| 1615214040 | $493.37 | $493.86 | $490.01 | $491.3216 | 28,823 | $496.648863 |
| 1615214100 | $490.86 | $490.86 | $489.00 | $489.6445 | 29,145 | $495.971581 |
| 1615214160 | $489.4736 | $490.23 | $488.43 | $489.25 | 20,737 | $495.529032 |
| 1615214220 | $489.62 | $490.98 | $489.25 | $489.7937 | 28,277 | $495.078512 |
| 1615214280 | $489.53 | $489.9387 | $488.59 | $489.43 | 17,406 | $494.792788 |
| 1615214340 | $489.42 | $491.22 | $489.42 | $490.512 | 34,593 | $494.396352 |
| 1615214400 | $490.55 | $492.305 | $490.4201 | $491.9022 | 25,467 | $494.214063 |
| 1615214460 | $492.28 | $493.66 | $491.80 | $493.12 | 19,749 | $494.142301 |
| 1615214520 | $493.17 | $494.75 | $492.43 | $494.39 | 26,388 | $494.1039 |
| 1615214580 | $494.53 | $495.475 | $494.152 | $494.85 | 43,816 | $494.170087 |
| 1615214640 | $494.7166 | $495.40 | $493.52 | $494.43 | 26,008 | $494.186699 |
| 1615214700 | $494.51 | $494.73 | $493.51 | $494.64 | 21,082 | $494.190473 |
| 1615214760 | $494.83 | $495.93 | $494.44 | $495.185 | 33,797 | $494.257141 |
| 1615214820 | $495.06 | $495.1099 | $492.8101 | $493.46 | 37,455 | $494.237577 |
| 1615214880 | $493.155 | $494.7699 | $493.155 | $494.7699 | 20,400 | $494.227016 |
| 1615214940 | $494.49 | $494.56 | $491.52 | $491.55 | 26,999 | $494.175484 |
| 1615215000 | $491.55 | $491.98 | $489.51 | $490.05 | 66,318 | $493.827601 |
| 1615215060 | $490.24 | $490.51 | $489.01 | $489.5601 | 16,790 | $493.739689 |
| 1615215120 | $489.86 | $490.11 | $488.06 | $489.56 | 21,942 | $493.606115 |
| 1615215180 | $489.685 | $489.685 | $488.3131 | $489.0957 | 15,774 | $493.5165 |
| 1615215240 | $488.91 | $490.77 | $488.7966 | $489.8747 | 24,550 | $493.408995 |
| 1615215300 | $490.34 | $492.71 | $490.34 | $492.19 | 31,804 | $493.340395 |
| 1615215360 | $492.26 | $492.61 | $489.39 | $489.61 | 15,114 | $493.298021 |
| 1615215420 | $489.60 | $489.6399 | $488.5928 | $488.825 | 15,661 | $493.22403 |
| 1615215480 | $489.00 | $489.70 | $488.14 | $488.62 | 22,496 | $493.118869 |
| 1615215540 | $488.6701 | $489.65 | $487.60 | $489.42 | 20,122 | $493.020176 |
| 1615215600 | $489.42 | $490.9599 | $488.50 | $489.63 | 16,937 | $492.964514 |
| 1615215660 | $489.65 | $489.695 | $488.0001 | $489.21 | 12,232 | $492.91057 |
| 1615215720 | $489.02 | $489.50 | $488.49 | $489.02 | 14,146 | $492.854373 |
| 1615215780 | $488.9151 | $488.9151 | $486.73 | $486.895 | 14,921 | $492.773416 |
| 1615215840 | $486.54 | $488.0499 | $486.10 | $487.32 | 24,127 | $492.63396 |
| 1615215900 | $487.44 | $488.4999 | $487.00 | $487.6394 | 54,931 | $492.351617 |
| 1615215960 | $487.18 | $488.1321 | $487.04 | $487.6805 | 20,949 | $492.259035 |
| 1615216020 | $487.98 | $489.19 | $487.57 | $488.53 | 31,594 | $492.15159 |
| 1615216080 | $488.81 | $489.1595 | $487.48 | $487.735 | 19,708 | $492.083963 |
| 1615216140 | $488.07 | $488.8369 | $487.13 | $488.495 | 28,738 | $491.987582 |
| 1615216200 | $488.64 | $489.89 | $488.2901 | $488.60 | 28,615 | $491.917177 |
| 1615216260 | $488.685 | $489.18 | $486.81 | $486.81 | 24,374 | $491.840451 |
| 1615216320 | $486.85 | $487.27 | $486.20 | $486.74 | 23,594 | $491.7444 |
| 1615216380 | $486.96 | $487.41 | $486.25 | $487.1499 | 17,338 | $491.678324 |
| 1615216440 | $486.785 | $487.4099 | $486.33 | $487.05 | 13,934 | $491.625565 |
| 1615216500 | $486.6621 | $487.23 | $486.3446 | $486.95 | 15,225 | $491.569854 |
| 1615216560 | $486.98 | $487.045 | $484.59 | $485.08 | 37,083 | $491.407323 |
| 1615216620 | $485.37 | $488.01 | $485.30 | $488.00 | 29,461 | $491.311422 |
| 1615216680 | $487.985 | $488.6049 | $487.52 | $488.31 | 21,674 | $491.26086 |
| 1615216740 | $488.31 | $488.44 | $487.39 | $487.5857 | 14,034 | $491.22861 |
| 1615216800 | $487.615 | $489.74 | $487.58 | $489.74 | 20,142 | $491.18953 |
| 1615216860 | $489.84 | $490.8899 | $489.31 | $490.595 | 23,503 | $491.16884 |
| 1615216920 | $490.69 | $491.00 | $489.90 | $490.2001 | 21,815 | $491.160475 |
| 1615216980 | $489.91 | $490.1823 | $488.73 | $489.0908 | 11,441 | $491.145306 |
| 1615217040 | $489.06 | $489.51 | $487.298 | $487.90 | 13,509 | $491.11698 |
| 1615217100 | $488.14 | $489.09 | $487.7545 | $488.72 | 11,363 | $491.097115 |
| 1615217160 | $488.68 | $489.915 | $488.68 | $489.2101 | 13,353 | $491.081985 |
| 1615217220 | $489.62 | $490.49 | $489.32 | $490.25 | 14,097 | $491.072726 |
| 1615217280 | $490.10 | $490.295 | $488.8149 | $489.74 | 10,011 | $491.062919 |
| 1615217340 | $489.78 | $491.50 | $489.63 | $490.98 | 27,253 | $491.059636 |
| 1615217400 | $491.01 | $493.35 | $491.01 | $493.02 | 19,869 | $491.07784 |
| 1615217460 | $493.02 | $493.50 | $492.3932 | $493.24 | 20,071 | $491.100774 |
| 1615217520 | $493.08 | $493.36 | $492.645 | $493.0946 | 17,184 | $491.121187 |
| 1615217580 | $493.22 | $493.50 | $491.94 | $492.4058 | 21,806 | $491.143565 |
| 1615217640 | $492.378 | $493.08 | $492.378 | $492.575 | 12,542 | $491.156173 |
| 1615217700 | $492.75 | $493.50 | $492.69 | $493.24 | 13,681 | $491.173372 |
| 1615217760 | $492.77 | $493.45 | $492.49 | $492.705 | 11,828 | $491.185273 |
| 1615217820 | $492.9006 | $493.00 | $492.05 | $492.565 | 10,743 | $491.193851 |
| 1615217880 | $492.41 | $492.57 | $490.8129 | $492.075 | 17,446 | $491.198618 |
| 1615217940 | $492.00 | $492.54 | $491.22 | $492.05 | 13,253 | $491.20487 |
| 1615218000 | $492.27 | $492.7894 | $491.55 | $492.535 | 9,915 | $491.211171 |
| 1615218060 | $492.54 | $493.50 | $492.54 | $493.35 | 15,332 | $491.227397 |
| 1615218120 | $492.68 | $493.57 | $492.53 | $493.00 | 8,891 | $491.237975 |
| 1615218180 | $492.44 | $493.04 | $491.935 | $492.40 | 8,474 | $491.244333 |
| 1615218240 | $492.66 | $492.99 | $491.84 | $492.46 | 9,105 | $491.251285 |
| 1615218300 | $492.59 | $493.00 | $492.31 | $493.00 | 8,301 | $491.257701 |
| 1615218360 | $493.01 | $493.375 | $492.29 | $493.375 | 12,709 | $491.269631 |
| 1615218420 | $493.37 | $493.50 | $493.065 | $493.15 | 20,412 | $491.293883 |
| 1615218480 | $492.50 | $492.50 | $490.46 | $491.0075 | 20,847 | $491.291057 |
| 1615218540 | $490.83 | $490.94 | $490.06 | $490.68 | 10,298 | $491.2869 |
| 1615218600 | $490.65 | $490.93 | $489.50 | $490.00 | 13,643 | $491.278396 |
| 1615218660 | $490.00 | $490.24 | $489.00 | $489.5757 | 15,291 | $491.265255 |
| 1615218720 | $489.365 | $489.365 | $488.00 | $488.155 | 16,217 | $491.24274 |
| 1615218780 | $488.31 | $488.6966 | $487.85 | $488.38 | 16,234 | $491.216539 |
| 1615218840 | $488.55 | $489.04 | $487.885 | $488.36 | 8,157 | $491.203647 |
| 1615218900 | $488.20 | $489.1571 | $487.80 | $489.1571 | 13,561 | $491.183541 |
| 1615218960 | $488.95 | $489.18 | $487.73 | $488.57 | 11,540 | $491.166586 |
| 1615219020 | $488.72 | $488.845 | $487.73 | $488.39 | 6,536 | $491.157498 |
| 1615219080 | $488.88 | $490.09 | $488.469 | $489.51 | 6,887 | $491.151573 |
| 1615219140 | $489.52 | $490.26 | $488.17 | $488.415 | 10,581 | $491.1434 |
| 1615219200 | $488.396 | $489.92 | $488.396 | $489.60 | 10,870 | $491.133872 |
| 1615219260 | $489.61 | $489.97 | $488.7801 | $489.715 | 13,416 | $491.121685 |
| 1615219320 | $489.62 | $489.62 | $488.64 | $489.15 | 17,646 | $491.104276 |
| 1615219380 | $489.1105 | $489.34 | $488.45 | $489.04 | 6,323 | $491.097307 |
| 1615219440 | $489.10 | $489.10 | $488.27 | $488.40 | 16,346 | $491.079176 |
| 1615219500 | $488.29 | $489.00 | $487.8585 | $488.90 | 14,045 | $491.060712 |
| 1615219560 | $489.00 | $489.10 | $487.31 | $487.41 | 8,457 | $491.049645 |
| 1615219620 | $487.2084 | $487.31 | $486.70 | $486.9295 | 13,624 | $491.022791 |
| 1615219680 | $487.14 | $488.03 | $487.005 | $487.67 | 10,447 | $491.005761 |
| 1615219740 | $488.00 | $488.3599 | $486.1006 | $486.63 | 6,359 | $490.993589 |
| 1615219800 | $486.7299 | $486.7299 | $485.59 | $486.09 | 17,296 | $490.95226 |
| 1615219860 | $485.795 | $486.28 | $485.50 | $485.92 | 7,027 | $490.935187 |
| 1615219920 | $485.909 | $486.64 | $485.6717 | $485.94 | 8,383 | $490.915967 |
| 1615219980 | $485.6393 | $486.08 | $485.53 | $485.96 | 9,757 | $490.892501 |
| 1615220040 | $485.90 | $486.06 | $485.50 | $485.80 | 9,353 | $490.86964 |
| 1615220100 | $485.755 | $485.825 | $484.2001 | $484.59 | 19,404 | $490.817099 |
| 1615220160 | $484.48 | $486.16 | $484.48 | $485.685 | 14,381 | $490.781307 |
| 1615220220 | $485.70 | $486.00 | $484.87 | $486.00 | 9,920 | $490.756497 |
| 1615220280 | $485.85 | $486.24 | $485.13 | $485.66 | 9,336 | $490.735322 |
| 1615220340 | $485.805 | $486.39 | $485.19 | $486.3599 | 6,236 | $490.721629 |
| 1615220400 | $486.0504 | $488.10 | $486.0504 | $487.81 | 8,175 | $490.70896 |
| 1615220460 | $487.85 | $488.209 | $486.74 | $487.715 | 10,090 | $490.693971 |
| 1615220520 | $487.33 | $487.43 | $486.52 | $487.1253 | 5,011 | $490.685652 |
| 1615220580 | $487.12 | $488.04 | $486.55 | $488.03 | 7,864 | $490.672263 |
| 1615220640 | $487.9314 | $488.00 | $487.35 | $487.37 | 5,770 | $490.663828 |
| 1615220700 | $487.38 | $487.78 | $486.55 | $486.55 | 4,891 | $490.656716 |
| 1615220760 | $486.58 | $486.76 | $485.8285 | $486.31 | 20,951 | $490.616539 |
| 1615220820 | $485.945 | $486.57 | $485.2901 | $485.685 | 6,830 | $490.601945 |
| 1615220880 | $485.38 | $486.32 | $485.30 | $485.455 | 9,055 | $490.5824 |
| 1615220940 | $485.31 | $486.23 | $485.22 | $485.50 | 7,828 | $490.564964 |
| 1615221000 | $486.0611 | $486.0611 | $484.35 | $484.48 | 16,592 | $490.524081 |
| 1615221060 | $484.70 | $485.00 | $484.20 | $484.24 | 10,179 | $490.496703 |
| 1615221120 | $484.00 | $484.74 | $483.9832 | $484.51 | 15,168 | $490.457445 |
| 1615221180 | $484.5532 | $484.5532 | $483.51 | $483.71 | 12,429 | $490.422067 |
| 1615221240 | $483.85 | $484.9666 | $483.70 | $484.4201 | 12,068 | $490.389154 |
| 1615221300 | $484.24 | $484.40 | $483.38 | $483.5019 | 11,536 | $490.35757 |
| 1615221360 | $483.645 | $483.93 | $483.11 | $483.29 | 12,726 | $490.320116 |
| 1615221420 | $483.45 | $483.54 | $482.73 | $483.39 | 13,379 | $490.279311 |
| 1615221480 | $483.36 | $484.27 | $483.0552 | $483.46 | 11,904 | $490.247618 |
| 1615221540 | $483.45 | $483.92 | $483.18 | $483.2818 | 11,057 | $490.215999 |
| 1615221600 | $483.46 | $484.40 | $483.2306 | $484.30 | 8,947 | $490.192484 |
| 1615221660 | $483.96 | $484.06 | $482.75 | $482.86 | 8,427 | $490.168938 |
| 1615221720 | $482.86 | $483.185 | $482.34 | $482.7179 | 15,727 | $490.121114 |
| 1615221780 | $482.6994 | $482.6994 | $482.13 | $482.21 | 7,872 | $490.095973 |
| 1615221840 | $482.41 | $482.41 | $481.73 | $481.73 | 17,673 | $490.038403 |
| 1615221900 | $481.73 | $482.42 | $481.61 | $482.15 | 10,484 | $490.003783 |
| 1615221960 | $482.13 | $482.49 | $481.873 | $482.14 | 7,229 | $489.981187 |
| 1615222020 | $482.175 | $482.54 | $481.44 | $481.534 | 13,298 | $489.938611 |
| 1615222080 | $481.88 | $482.26 | $481.5977 | $482.16 | 13,564 | $489.895615 |
| 1615222140 | $482.19 | $482.20 | $481.73 | $482.05 | 13,783 | $489.852237 |
| 1615222200 | $481.77 | $481.8399 | $480.475 | $480.96 | 14,462 | $489.801658 |
| 1615222260 | $480.97 | $481.135 | $480.24 | $480.28 | 13,790 | $489.751346 |
| 1615222320 | $480.365 | $480.53 | $479.67 | $479.875 | 51,512 | $489.557969 |
| 1615222380 | $479.62 | $480.81 | $479.60 | $480.35 | 25,518 | $489.467156 |
| 1615222440 | $480.455 | $480.455 | $479.50 | $480.0541 | 19,602 | $489.396583 |
| 1615222500 | $480.01 | $480.45 | $479.3844 | $480.125 | 10,284 | $489.359526 |
| 1615222560 | $480.15 | $480.68 | $479.9188 | $480.12 | 15,822 | $489.305495 |
| 1615222620 | $480.395 | $480.5899 | $479.39 | $480.22 | 13,826 | $489.257367 |
| 1615222680 | $480.185 | $480.33 | $479.5007 | $479.77 | 6,087 | $489.236072 |
| 1615222740 | $479.985 | $480.0599 | $478.38 | $478.535 | 11,885 | $489.190276 |
| 1615222800 | $478.41 | $478.64 | $477.26 | $477.8141 | 54,928 | $488.966232 |
| 1615222860 | $477.77 | $478.86 | $477.7617 | $478.37 | 13,685 | $488.912505 |
| 1615222920 | $478.16 | $478.26 | $477.235 | $477.50 | 13,769 | $488.85602 |
| 1615222980 | $477.2838 | $477.57 | $476.617 | $476.78 | 22,583 | $488.760903 |
| 1615223040 | $476.89 | $476.89 | $476.00 | $476.01 | 19,967 | $488.67307 |
| 1615223100 | $476.115 | $476.76 | $475.90 | $476.76 | 24,385 | $488.56595 |
| 1615223160 | $476.77 | $477.77 | $476.60 | $477.44 | 23,849 | $488.472676 |
| 1615223220 | $477.2561 | $477.4399 | $475.51 | $475.51 | 22,220 | $488.377721 |
| 1615223280 | $475.83 | $476.6358 | $475.52 | $476.48 | 11,542 | $488.332533 |
| 1615223340 | $476.53 | $477.4099 | $476.49 | $476.72 | 29,716 | $488.216533 |
| 1615223400 | $476.66 | $476.85 | $476.38 | $476.75 | 20,460 | $488.135284 |
| 1615223460 | $476.60 | $476.60 | $475.12 | $475.6599 | 35,576 | $487.986721 |
| 1615223520 | $475.52 | $475.52 | $473.40 | $473.50 | 53,941 | $487.744037 |
| 1615223580 | $473.44 | $474.5599 | $473.13 | $473.435 | 53,285 | $487.501319 |
| 1615223640 | $473.56 | $476.1399 | $473.46 | $475.59 | 56,317 | $487.274836 |
| 1615223700 | $475.45 | $475.8447 | $473.5419 | $474.61 | 26,010 | $487.171012 |
| 1615223760 | $474.76 | $475.98 | $474.69 | $475.6957 | 11,749 | $487.127226 |
| 1615223820 | $475.98 | $476.7699 | $475.55 | $475.901 | 27,154 | $487.034766 |
| 1615223880 | $476.02 | $476.39 | $475.68 | $476.30 | 19,567 | $486.9688 |
| 1615223940 | $475.89 | $476.12 | $475.45 | $475.766 | 10,255 | $486.933431 |
| 1615224000 | $475.94 | $476.915 | $475.94 | $476.40 | 25,266 | $486.853008 |
| 1615224060 | $476.75 | $478.13 | $476.74 | $477.8057 | 26,342 | $486.778001 |
| 1615224120 | $477.795 | $478.76 | $477.795 | $478.66 | 15,862 | $486.736859 |
| 1615224180 | $478.87 | $479.28 | $478.44 | $479.04 | 9,633 | $486.714321 |
| 1615224240 | $479.25 | $480.14 | $479.00 | $479.83 | 19,271 | $486.6732 |
| 1615224300 | $479.84 | $480.10 | $479.19 | $479.375 | 7,021 | $486.658283 |
| 1615224360 | $479.22 | $480.02 | $478.84 | $479.985 | 14,261 | $486.62772 |
| 1615224420 | $480.0301 | $480.18 | $479.43 | $479.525 | 8,228 | $486.610849 |
| 1615224480 | $479.4813 | $479.9902 | $479.2509 | $479.9902 | 8,597 | $486.593655 |
| 1615224540 | $479.98 | $480.14 | $479.60 | $479.86 | 10,127 | $486.573309 |
| 1615224600 | $479.85 | $480.0946 | $479.55 | $479.715 | 4,122 | $486.565305 |
| 1615224660 | $479.73 | $480.18 | $479.505 | $479.73 | 9,312 | $486.546322 |
| 1615224720 | $479.6138 | $480.13 | $479.10 | $479.3753 | 10,496 | $486.52555 |
| 1615224780 | $479.04 | $479.8943 | $478.87 | $479.8943 | 11,440 | $486.501296 |
| 1615224840 | $479.795 | $480.38 | $479.20 | $479.80 | 14,900 | $486.47272 |
| 1615224900 | $479.75 | $480.1761 | $479.75 | $480.01 | 17,045 | $486.44074 |
| 1615224960 | $479.90 | $480.0087 | $479.5401 | $479.8266 | 8,859 | $486.423516 |
| 1615225020 | $479.875 | $480.105 | $479.695 | $479.75 | 10,969 | $486.403008 |
| 1615225140 | $479.20 | $479.40 | $478.3113 | $478.441 | 11,380 | $486.357631 |
| 1615225200 | $478.3502 | $479.375 | $478.20 | $479.2911 | 15,756 | $486.322873 |
| 1615225260 | $479.13 | $479.7292 | $479.13 | $479.32 | 8,507 | $486.306239 |
| 1615225320 | $479.29 | $479.465 | $478.8501 | $479.2625 | 6,736 | $486.293024 |
| 1615225380 | $479.26 | $479.8299 | $478.84 | $478.96 | 8,338 | $486.276466 |
| 1615225440 | $479.2557 | $479.323 | $479.073 | $479.25 | 4,621 | $486.267185 |
| 1615225500 | $479.27 | $479.88 | $479.16 | $479.26 | 7,523 | $486.253062 |
| 1615225560 | $479.32 | $480.07 | $479.31 | $479.895 | 26,190 | $486.205729 |
| 1615225620 | $479.9649 | $481.25 | $479.68 | $480.60 | 35,765 | $486.148423 |
| 1615225680 | $480.64 | $481.34 | $480.64 | $480.8396 | 11,363 | $486.132111 |
| 1615225740 | $480.73 | $481.13 | $480.57 | $480.57 | 9,394 | $486.118628 |
| 1615225800 | $480.74 | $481.6036 | $480.74 | $481.44 | 9,088 | $486.106506 |
| 1615225860 | $481.58 | $482.2023 | $481.175 | $481.925 | 10,797 | $486.093505 |
| 1615225920 | $481.8372 | $481.8372 | $481.18 | $481.18 | 10,390 | $486.080346 |
| 1615225980 | $481.18 | $481.34 | $480.0203 | $480.53 | 15,761 | $486.056634 |
| 1615226040 | $480.47 | $480.99 | $480.00 | $480.57 | 27,473 | $486.013017 |
| 1615226100 | $480.55 | $480.55 | $478.80 | $479.065 | 26,612 | $485.967767 |
| 1615226160 | $479.175 | $479.435 | $478.7604 | $478.82 | 10,774 | $485.947698 |
| 1615226220 | $478.865 | $478.865 | $477.62 | $477.82 | 19,210 | $485.90828 |
| 1615226280 | $477.67 | $477.8799 | $477.31 | $477.395 | 16,356 | $485.872401 |
| 1615226340 | $477.50 | $477.555 | $476.8413 | $476.8413 | 6,461 | $485.85778 |
| 1615226400 | $476.9597 | $478.00 | $476.83 | $477.4299 | 7,032 | $485.841426 |
| 1615226460 | $477.28 | $477.9952 | $477.28 | $477.4089 | 7,920 | $485.82482 |
| 1615226520 | $477.265 | $477.59 | $477.10 | $477.45 | 3,659 | $485.816474 |
| 1615226580 | $477.38 | $478.10 | $477.38 | $477.8617 | 14,125 | $485.786592 |
| 1615226640 | $477.66 | $477.72 | $477.101 | $477.57 | 8,932 | $485.76717 |
| 1615226700 | $477.68 | $478.06 | $477.14 | $477.205 | 6,941 | $485.752344 |
| 1615226760 | $477.43 | $477.93 | $477.16 | $477.86 | 11,198 | $485.728127 |
| 1615226820 | $478.035 | $478.055 | $477.36 | $477.64 | 4,920 | $485.717833 |
| 1615226880 | $477.675 | $477.7841 | $476.91 | $477.58 | 7,288 | $485.702308 |
| 1615226940 | $477.51 | $477.57 | $476.745 | $476.745 | 9,803 | $485.680565 |
| 1615227000 | $476.70 | $476.8721 | $475.6927 | $476.07 | 41,856 | $485.580017 |
| 1615227060 | $476.20 | $476.40 | $475.81 | $475.90 | 24,042 | $485.522133 |
| 1615227120 | $475.90 | $476.26 | $475.60 | $476.26 | 22,857 | $485.466688 |
| 1615227180 | $476.12 | $476.445 | $475.80 | $476.41 | 21,242 | $485.416773 |
| 1615227240 | $476.30 | $476.47 | $475.89 | $475.97 | 30,583 | $485.345219 |
| 1615227300 | $476.065 | $476.4821 | $475.80 | $476.135 | 11,953 | $485.318688 |
| 1615227360 | $476.20 | $476.45 | $475.8281 | $476.20 | 32,417 | $485.245084 |
| 1615227420 | $476.2623 | $476.36 | $475.70 | $476.14 | 19,113 | $485.201893 |
| 1615227480 | $476.12 | $476.30 | $475.89 | $476.18 | 9,077 | $485.181323 |
| 1615227540 | $476.165 | $476.2897 | $475.12 | $475.1844 | 10,685 | $485.15726 |
| 1615227600 | $475.27 | $476.14 | $475.20 | $475.47 | 8,461 | $485.138028 |
| 1615227660 | $475.05 | $475.6162 | $475.05 | $475.6162 | 4,749 | $485.126721 |
| 1615227720 | $475.37 | $475.8199 | $475.2639 | $475.8009 | 9,793 | $485.103683 |
| 1615227780 | $475.6017 | $475.86 | $475.305 | $475.7399 | 9,939 | $485.080735 |
| 1615227840 | $475.69 | $475.79 | $474.95 | $475.33 | 17,702 | $485.037817 |
| 1615227900 | $475.425 | $475.60 | $474.61 | $474.74 | 9,971 | $485.014151 |
| 1615227960 | $474.90 | $475.8721 | $474.90 | $475.495 | 6,188 | $484.999929 |
| 1615228020 | $475.60 | $476.10 | $475.60 | $475.678 | 7,663 | $484.983049 |
| 1615228080 | $475.80 | $476.18 | $475.4142 | $476.18 | 6,727 | $484.968267 |
| 1615228140 | $476.06 | $476.69 | $475.70 | $476.035 | 8,329 | $484.951136 |
| 1615228200 | $475.9837 | $476.30 | $475.48 | $475.55 | 5,285 | $484.93941 |
| 1615228260 | $475.62 | $475.6734 | $473.80 | $474.23 | 19,751 | $484.890383 |
| 1615228320 | $474.21 | $474.75 | $474.00 | $474.48 | 7,751 | $484.870946 |
| 1615228380 | $474.331 | $474.5807 | $473.78 | $473.79 | 4,900 | $484.858715 |
| 1615228440 | $473.99 | $474.1599 | $473.74 | $473.8899 | 8,596 | $484.836643 |
| 1615228500 | $473.80 | $474.72 | $473.67 | $474.72 | 10,969 | $484.807942 |
| 1615228560 | $474.25 | $474.62 | $473.92 | $474.1387 | 7,638 | $484.789738 |
| 1615228620 | $474.00 | $474.13 | $473.75 | $473.98 | 5,124 | $484.776959 |
| 1615228680 | $473.88 | $474.12 | $473.2807 | $473.459 | 10,384 | $484.749596 |
| 1615228740 | $473.34 | $473.5428 | $472.86 | $473.0401 | 20,018 | $484.695346 |
| 1615228800 | $473.11 | $473.40 | $472.86 | $473.185 | 14,758 | $484.655195 |
| 1615228860 | $473.18 | $473.2975 | $472.41 | $472.41 | 12,131 | $484.621745 |
| 1615228920 | $472.38 | $472.69 | $472.18 | $472.40 | 7,465 | $484.600898 |
| 1615228980 | $472.32 | $472.50 | $471.50 | $471.87 | 26,045 | $484.525242 |
| 1615229040 | $471.805 | $472.24 | $471.26 | $471.26 | 28,320 | $484.44243 |
| 1615229100 | $471.39 | $471.7167 | $471.0682 | $471.25 | 40,099 | $484.322207 |
| 1615229160 | $471.18 | $471.84 | $470.98 | $471.34 | 23,499 | $484.253667 |
| 1615229220 | $471.30 | $471.49 | $470.7316 | $471.00 | 8,087 | $484.229812 |
| 1615229280 | $470.91 | $471.0522 | $470.38 | $470.66 | 15,638 | $484.181757 |
| 1615229340 | $470.67 | $471.09 | $470.36 | $470.5083 | 7,548 | $484.160048 |
| 1615229400 | $470.50 | $470.618 | $470.0716 | $470.23 | 18,280 | $484.103512 |
| 1615229460 | $470.185 | $470.38 | $469.1493 | $469.23 | 60,509 | $483.911632 |
| 1615229520 | $469.22 | $470.01 | $469.21 | $469.66 | 25,248 | $483.83285 |
| 1615229580 | $469.61 | $469.8999 | $468.6567 | $468.94 | 15,587 | $483.782666 |
| 1615229640 | $469.00 | $470.00 | $468.60 | $469.55 | 13,691 | $483.739821 |
| 1615229700 | $469.60 | $469.685 | $469.06 | $469.43 | 12,059 | $483.702033 |
| 1615229760 | $469.43 | $469.5397 | $468.64 | $468.72 | 20,735 | $483.636504 |
| 1615229820 | $468.745 | $468.9112 | $468.0447 | $468.37 | 16,697 | $483.581567 |
| 1615229880 | $468.32 | $469.0372 | $468.1601 | $469.02 | 14,676 | $483.53527 |
| 1615229940 | $468.9301 | $469.155 | $468.77 | $468.875 | 11,424 | $483.499503 |
| 1615230000 | $468.75 | $468.9799 | $468.06 | $468.795 | 12,820 | $483.458637 |
| 1615230060 | $468.21 | $468.79 | $467.80 | $467.9548 | 24,306 | $483.379759 |
| 1615230120 | $468.10 | $469.24 | $467.80 | $469.04 | 19,283 | $483.319153 |
| 1615230180 | $469.08 | $469.53 | $468.2167 | $469.435 | 26,047 | $483.240385 |
| 1615230240 | $469.16 | $469.17 | $468.5556 | $468.83 | 17,240 | $483.188416 |
| 1615230300 | $468.72 | $469.25 | $468.13 | $469.2475 | 21,892 | $483.122506 |
| 1615230360 | $469.00 | $469.87 | $468.80 | $469.87 | 17,900 | $483.071167 |
| 1615230420 | $469.93 | $470.6899 | $469.86 | $470.44 | 26,670 | $483.000041 |
| 1615230480 | $470.64 | $470.64 | $469.96 | $470.26 | 15,700 | $482.959611 |
| 1615230540 | $470.17 | $470.2073 | $469.68 | $469.68 | 18,751 | $482.909307 |
| 1615230600 | $469.55 | $469.8446 | $469.22 | $469.56 | 23,272 | $482.846141 |
| 1615230660 | $469.64 | $469.93 | $468.94 | $469.75 | 29,356 | $482.766932 |
| 1615230720 | $469.77 | $470.50 | $469.5329 | $470.34 | 18,561 | $482.718502 |
| 1615230780 | $470.23 | $470.4304 | $469.45 | $469.5227 | 16,356 | $482.675976 |
| 1615230840 | $469.735 | $469.735 | $469.00 | $469.62 | 9,540 | $482.65004 |
| 1615230900 | $469.56 | $470.8199 | $469.465 | $470.5117 | 19,223 | $482.603153 |
| 1615230960 | $470.5231 | $470.71 | $469.6101 | $469.6101 | 18,556 | $482.55729 |
| 1615231020 | $469.7085 | $470.51 | $469.265 | $469.49 | 11,810 | $482.527878 |
| 1615231080 | $469.49 | $469.9247 | $468.89 | $469.125 | 25,439 | $482.461319 |
| 1615231140 | $469.035 | $469.718 | $468.8765 | $469.1425 | 12,622 | $482.428738 |
| 1615231200 | $468.97 | $469.369 | $468.24 | $468.24 | 17,608 | $482.381542 |
| 1615231260 | $468.375 | $468.9656 | $468.06 | $468.785 | 23,965 | $482.316612 |
| 1615231320 | $468.61 | $468.8109 | $468.23 | $468.23 | 7,102 | $482.297496 |
| 1615231380 | $468.255 | $468.78 | $468.255 | $468.55 | 7,776 | $482.276598 |
| 1615231500 | $468.76 | $469.78 | $468.50 | $469.78 | 17,162 | $482.209478 |
| 1615231560 | $469.82 | $470.93 | $469.6101 | $470.785 | 20,756 | $482.16274 |
| 1615231620 | $470.795 | $471.40 | $470.48 | $470.645 | 18,626 | $482.122148 |
| 1615231680 | $470.48 | $471.0773 | $470.235 | $471.015 | 8,757 | $482.102473 |
| 1615231740 | $470.91 | $471.65 | $470.91 | $471.47 | 20,538 | $482.06049 |
| 1615231800 | $471.355 | $472.98 | $471.355 | $472.34 | 29,571 | $482.005359 |
| 1615231860 | $472.44 | $472.83 | $472.10 | $472.41 | 10,810 | $481.986173 |
| 1615231920 | $472.49 | $472.64 | $471.72 | $472.35 | 8,273 | $481.970476 |
| 1615231980 | $472.40 | $472.79 | $472.0125 | $472.4827 | 18,642 | $481.937021 |
| 1615232040 | $472.55 | $473.00 | $472.35 | $472.515 | 15,154 | $481.910511 |
| 1615232100 | $472.51 | $472.59 | $472.14 | $472.46 | 10,032 | $481.892755 |
| 1615232160 | $472.385 | $472.49 | $471.65 | $471.74 | 12,707 | $481.868716 |
| 1615232220 | $471.90 | $472.45 | $471.77 | $472.04 | 8,301 | $481.853744 |
| 1615232280 | $472.00 | $472.48 | $471.80 | $472.47 | 14,787 | $481.826855 |
| 1615232340 | $472.35 | $472.47 | $470.85 | $471.0575 | 16,625 | $481.794688 |
| 1615232400 | $471.0599 | $471.375 | $470.87 | $470.87 | 16,390 | $481.762316 |
| 1615232460 | $470.98 | $471.13 | $470.54 | $470.90 | 14,407 | $481.73313 |
| 1615232520 | $470.93 | $471.07 | $470.71 | $470.745 | 12,826 | $481.707368 |
| 1615232580 | $470.64 | $470.64 | $469.67 | $469.9946 | 20,675 | $481.662836 |
| 1615232640 | $469.87 | $470.12 | $469.29 | $469.55 | 20,040 | $481.618637 |
| 1615232700 | $469.67 | $470.375 | $469.4431 | $469.76 | 17,818 | $481.580262 |
| 1615232760 | $469.95 | $470.00 | $469.10 | $469.26 | 11,327 | $481.554954 |
| 1615232820 | $469.25 | $469.607 | $469.02 | $469.08 | 15,348 | $481.520956 |
| 1615232880 | $469.11 | $469.11 | $468.42 | $468.53 | 15,775 | $481.484213 |
| 1615232940 | $468.41 | $468.92 | $468.10 | $468.59 | 11,165 | $481.457764 |
| 1615233000 | $468.625 | $468.89 | $468.29 | $468.755 | 19,836 | $481.411656 |
| 1615233060 | $468.85 | $469.02 | $468.47 | $468.83 | 13,388 | $481.38093 |
| 1615233120 | $468.81 | $468.94 | $468.10 | $468.54 | 18,289 | $481.337927 |
| 1615233180 | $468.50 | $468.9371 | $468.17 | $468.445 | 22,058 | $481.288012 |
| 1615233240 | $468.47 | $469.12 | $468.35 | $468.49 | 39,712 | $481.200673 |
| 1615233300 | $468.625 | $468.95 | $468.24 | $468.24 | 10,910 | $481.175799 |
| 1615233360 | $468.235 | $468.33 | $467.61 | $467.85 | 37,255 | $481.088998 |
| 1615233420 | $467.92 | $468.15 | $467.32 | $467.495 | 16,860 | $481.049727 |
| 1615233480 | $467.57 | $468.04 | $467.21 | $468.04 | 11,276 | $481.023372 |
| 1615233540 | $468.04 | $468.10 | $467.455 | $467.59 | 13,551 | $480.991873 |
| 1615233600 | $467.59 | $467.59 | $466.25 | $466.35 | 33,651 | $480.908425 |
| 1615233660 | $466.5199 | $466.5199 | $465.64 | $465.86 | 30,622 | $480.829219 |
| 1615233720 | $465.79 | $466.4423 | $465.765 | $465.97 | 26,937 | $480.760821 |
| 1615233780 | $466.00 | $466.18 | $465.4601 | $465.639 | 10,224 | $480.734531 |
| 1615233840 | $465.55 | $466.13 | $465.22 | $466.13 | 26,982 | $480.665204 |
| 1615233900 | $466.08 | $466.50 | $465.86 | $466.1899 | 16,276 | $480.624675 |
| 1615233960 | $465.99 | $466.9599 | $465.52 | $466.0426 | 30,005 | $480.550446 |
| 1615234020 | $466.03 | $466.585 | $465.895 | $466.47 | 14,016 | $480.516243 |
| 1615234080 | $466.31 | $466.38 | $465.207 | $465.74 | 24,726 | $480.454602 |
| 1615234140 | $465.65 | $466.14 | $465.63 | $466.07 | 26,592 | $480.389509 |
| 1615234200 | $466.0334 | $466.365 | $465.68 | $465.68 | 9,550 | $480.366693 |
| 1615234260 | $465.59 | $465.79 | $464.6401 | $464.78 | 53,903 | $480.229456 |
| 1615234320 | $464.69 | $465.6175 | $464.69 | $465.4762 | 18,683 | $480.183213 |
| 1615234380 | $465.36 | $465.74 | $464.98 | $465.74 | 23,630 | $480.125553 |
| 1615234440 | $465.75 | $466.5852 | $465.75 | $466.34 | 22,003 | $480.075056 |
| 1615234500 | $466.50 | $466.763 | $465.80 | $466.10 | 18,744 | $480.033021 |
| 1615234560 | $466.26 | $466.34 | $464.98 | $464.98 | 13,412 | $480.00126 |
| 1615234620 | $464.96 | $465.555 | $464.87 | $465.215 | 19,844 | $479.953142 |
| 1615234680 | $465.12 | $465.18 | $464.63 | $464.98 | 16,882 | $479.911633 |
| 1615234740 | $464.98 | $464.98 | $464.08 | $464.31 | 24,939 | $479.848912 |
| 1615234800 | $464.23 | $465.33 | $464.23 | $464.84 | 17,028 | $479.807126 |
| 1615234860 | $464.74 | $465.14 | $464.57 | $464.95 | 10,497 | $479.781338 |
| 1615234920 | $465.01 | $465.42 | $464.90 | $465.09 | 13,591 | $479.74978 |
| 1615234980 | $465.07 | $465.25 | $464.10 | $464.335 | 12,228 | $479.720579 |
| 1615235040 | $464.365 | $465.53 | $464.24 | $465.35 | 15,182 | $479.684852 |
| 1615235100 | $465.355 | $465.78 | $464.5001 | $465.68 | 25,653 | $479.626476 |
| 1615235160 | $465.56 | $465.56 | $464.18 | $464.72 | 19,243 | $479.580229 |
| 1615235220 | $464.68 | $465.1312 | $464.45 | $464.99 | 8,326 | $479.560681 |
| 1615235280 | $465.06 | $465.60 | $464.89 | $465.25 | 18,612 | $479.518777 |
| 1615235340 | $465.20 | $465.60 | $464.50 | $464.68 | 11,137 | $479.492581 |
| 1615235400 | $464.565 | $465.39 | $464.2924 | $465.39 | 15,037 | $479.457954 |
| 1615235460 | $465.44 | $466.02 | $464.58 | $464.98 | 34,993 | $479.380598 |
| 1615235520 | $465.08 | $465.9975 | $464.7327 | $465.805 | 13,264 | $479.352063 |
| 1615235580 | $465.85 | $466.86 | $465.68 | $466.76 | 16,774 | $479.317271 |
| 1615235640 | $466.765 | $466.765 | $466.02 | $466.315 | 21,280 | $479.275495 |
| 1615235700 | $466.25 | $468.00 | $466.25 | $467.92 | 30,721 | $479.218238 |
| 1615235760 | $467.84 | $467.87 | $466.7401 | $467.08 | 24,660 | $479.17355 |
| 1615235820 | $467.22 | $467.27 | $466.405 | $466.90 | 19,595 | $479.135955 |
| 1615235880 | $466.9899 | $467.8099 | $466.75 | $467.37 | 18,384 | $479.102479 |
| 1615235940 | $467.39 | $467.54 | $466.62 | $466.70 | 18,717 | $479.067935 |
| 1615236000 | $466.62 | $467.37 | $466.39 | $466.675 | 13,181 | $479.043341 |
| 1615236060 | $466.52 | $466.83 | $466.17 | $466.83 | 24,530 | $478.996007 |
| 1615236120 | $467.26 | $467.50 | $466.4344 | $466.72 | 12,771 | $478.972923 |
| 1615236180 | $467.04 | $467.85 | $467.00 | $467.54 | 14,191 | $478.947829 |
| 1615236240 | $467.705 | $468.00 | $467.02 | $468.00 | 20,594 | $478.911698 |
| 1615236300 | $468.12 | $468.36 | $466.645 | $466.645 | 46,725 | $478.831668 |
| 1615236360 | $466.735 | $466.97 | $466.475 | $466.49 | 23,346 | $478.789588 |
| 1615236420 | $466.475 | $466.78 | $466.00 | $466.605 | 34,911 | $478.724987 |
| 1615236480 | $466.51 | $466.82 | $466.4203 | $466.68 | 30,200 | $478.670795 |
| 1615236540 | $466.64 | $467.00 | $466.60 | $466.865 | 43,396 | $478.595074 |
| 1615236600 | $467.00 | $467.1014 | $466.21 | $467.1014 | 71,214 | $478.472767 |
| 1615236660 | $467.00 | $467.29 | $466.96 | $467.22 | 68,438 | $478.36028 |
| 1615236720 | $467.07 | $467.15 | $465.8853 | $466.2788 | 44,005 | $478.284315 |
| 1615236780 | $466.205 | $466.4677 | $465.71 | $465.925 | 36,972 | $478.21993 |
| 1615236840 | $465.99 | $466.9872 | $465.585 | $465.94 | 57,203 | $478.122189 |
| 1615236900 | $465.70 | $466.11 | $465.57 | $465.77 | 59,534 | $478.019809 |
| 1615236960 | $465.775 | $465.99 | $464.855 | $465.72 | 84,272 | $477.872163 |
| 1615237020 | $465.64 | $466.12 | $465.06 | $465.24 | 57,761 | $477.774483 |
| 1615237080 | $465.345 | $465.70 | $465.10 | $465.67 | 74,062 | $477.650186 |
| 1615237140 | $465.60 | $465.60 | $462.66 | $463.23 | 157,666 | $477.366443 |
| 1615237200 | $463.70 | $463.73 | $463.70 | $463.73 | 545,701 | $476.406923 |
| 1615237260 | $462.65 | $463.73 | $462.65 | $463.73 | 3,604 | $476.442906 |
| 1615237320 | $463.73 | $463.73 | $463.10 | $463.73 | 83,070 | $476.361683 |
| 1615237380 | $463.61 | $463.75 | $463.21 | $463.73 | 1,619 | $476.35937 |
| 1615237440 | $463.7299 | $463.7299 | $463.7299 | $463.7299 | 200 | $476.359063 |
| 1615237500 | $463.73 | $463.75 | $463.24 | $463.24 | 406 | $476.358096 |
| 1615237620 | $463.75 | $463.75 | $463.50 | $463.70 | 15,816 | $476.342315 |
| 1615237860 | $463.21 | $463.21 | $463.00 | $463.00 | 286 | $476.34098 |
| 1615237920 | $463.00 | $463.73 | $463.00 | $463.73 | 1,123 | $476.339353 |
| 1615237980 | $463.25 | $464.00 | $463.25 | $464.00 | 1,430 | $476.33684 |
| 1615238040 | $464.00 | $464.94 | $464.00 | $464.94 | 805 | $476.335352 |
| 1615238100 | $464.89 | $464.89 | $464.89 | $464.89 | 100 | $476.334662 |
| 1615238280 | $465.00 | $465.00 | $465.00 | $465.00 | 891 | $476.442818 |
| 1615238340 | $464.50 | $465.00 | $464.50 | $465.00 | 726 | $476.441864 |
| 1615238400 | $465.00 | $465.00 | $465.00 | $465.00 | 455 | $476.441383 |
| 1615238520 | $464.99 | $464.99 | $464.99 | $464.99 | 137 | $476.440759 |
| 1615238580 | $464.98 | $464.99 | $464.98 | $464.99 | 1,045 | $476.439281 |
| 1615238640 | $464.99 | $465.00 | $464.99 | $465.00 | 1,332 | $476.43705 |
| 1615238760 | $465.40 | $465.40 | $465.40 | $465.40 | 100 | $476.436699 |
| 1615238820 | $465.02 | $465.24 | $465.02 | $465.24 | 295 | $476.436069 |
| 1615238940 | $463.73 | $463.73 | $463.73 | $463.73 | 8,774 | $476.427538 |
| 1615239000 | $464.65 | $464.65 | $464.65 | $464.65 | 402 | $476.427008 |
| 1615239120 | $464.90 | $464.90 | $464.90 | $464.90 | 369 | $476.443857 |
| 1615239240 | $464.9999 | $464.9999 | $464.9999 | $464.9999 | 100 | $476.443644 |
| 1615239300 | $464.63 | $464.63 | $464.63 | $464.63 | 296 | $476.443198 |
| 1615239420 | $464.51 | $464.51 | $464.00 | $464.00 | 762 | $476.44189 |
| 1615239720 | $464.00 | $464.00 | $464.00 | $464.00 | 531 | $476.440314 |
| 1615239780 | $464.00 | $464.00 | $464.00 | $464.00 | 418 | $476.439298 |
| 1615239960 | $462.90 | $462.90 | $462.90 | $462.90 | 100 | $476.444141 |
| 1615240320 | $463.0001 | $463.0001 | $463.0001 | $463.0001 | 750 | $476.442766 |
| 1615240500 | $463.73 | $463.73 | $463.73 | $463.73 | 5,904 | $476.436821 |
| 1615240560 | $463.11 | $463.11 | $463.11 | $463.11 | 300 | $476.436415 |
| 1615240740 | $464.01 | $464.01 | $463.73 | $463.73 | 699 | $476.435464 |
| 1615240920 | $463.86 | $463.9999 | $463.73 | $463.73 | 5,337 | $476.439176 |
| 1615241160 | $464.00 | $464.00 | $464.00 | $464.00 | 210 | $476.43839 |
| 1615241220 | $463.80 | $463.80 | $463.80 | $463.80 | 100 | $476.438145 |
| 1615241280 | $463.75 | $463.75 | $463.75 | $463.75 | 100 | $476.437987 |
| 1615241520 | $464.00 | $464.00 | $464.00 | $464.00 | 1,011 | $476.436327 |
| 1615241700 | $464.30 | $464.30 | $464.30 | $464.30 | 500 | $476.435707 |
| 1615241760 | $464.00 | $464.00 | $464.00 | $464.00 | 116 | $476.444278 |
| 1615241880 | $464.00 | $464.00 | $464.00 | $464.00 | 200 | $476.443818 |
| 1615242120 | $463.73 | $463.73 | $463.73 | $463.73 | 16,644 | $476.427574 |
| 1615242660 | $464.00 | $464.00 | $464.00 | $464.00 | 100 | $476.444174 |
| 1615242720 | $463.70 | $463.70 | $463.70 | $463.70 | 100 | $476.444029 |
| 1615242840 | $463.73 | $463.73 | $463.73 | $463.73 | 100 | $476.4438 |
| 1615243020 | $463.85 | $463.85 | $463.75 | $463.75 | 385 | $476.443018 |
| 1615243080 | $463.75 | $463.75 | $463.75 | $463.75 | 315 | $476.442501 |
| 1615243140 | $463.50 | $463.50 | $463.38 | $463.38 | 300 | $476.441945 |
| 1615243200 | $463.32 | $463.32 | $463.32 | $463.32 | 100 | $476.441258 |
| 1615243260 | $463.25 | $463.25 | $463.25 | $463.25 | 378 | $476.440479 |
| 1615243320 | $463.37 | $463.49 | $463.37 | $463.49 | 200 | $476.440092 |
| 1615243380 | $463.30 | $463.30 | $463.01 | $463.01 | 343 | $476.439328 |
| 1615243440 | $463.06 | $463.20 | $463.00 | $463.10 | 836 | $476.438294 |
| 1615243500 | $463.50 | $463.50 | $463.40 | $463.47 | 739 | $476.437414 |
| 1615243560 | $463.40 | $463.40 | $463.40 | $463.40 | 726 | $476.444276 |
| 1615243740 | $463.73 | $463.73 | $463.73 | $463.73 | 871 | $476.451485 |
| 1615244100 | $463.30 | $463.30 | $463.30 | $463.30 | 100 | $476.424283 |
| 1615244400 | $463.70 | $464.00 | $463.70 | $464.00 | 2,218 | $476.420985 |
| 1615244460 | $464.20 | $464.30 | $463.80 | $464.21 | 1,219 | $476.444203 |
| 1615244520 | $463.79 | $464.00 | $463.79 | $463.85 | 500 | $476.443637 |
| 1615244580 | $463.79 | $463.79 | $463.79 | $463.79 | 741 | $476.442413 |
| 1615244820 | $464.20 | $464.20 | $464.20 | $464.20 | 200 | $476.441886 |
| 1615245120 | $463.22 | $463.22 | $463.22 | $463.22 | 517 | $476.440606 |
| 1615245300 | $464.20 | $464.20 | $464.20 | $464.20 | 1,343 | $476.438487 |
| 1615245420 | $464.73 | $464.73 | $464.73 | $464.73 | 200 | $476.444102 |
| 1615245540 | $464.74 | $464.74 | $464.74 | $464.74 | 200 | $476.443828 |
| 1615245600 | $464.74 | $464.75 | $464.74 | $464.75 | 447 | $476.443409 |
| 1615245720 | $464.98 | $464.98 | $464.75 | $464.75 | 399 | $476.442837 |
| 1615245780 | $464.75 | $464.75 | $464.75 | $464.75 | 253 | $476.442483 |
| 1615245960 | $464.06 | $464.57 | $464.06 | $464.57 | 986 | $476.441181 |
| 1615246020 | $464.98 | $464.98 | $464.92 | $464.98 | 400 | $476.440818 |
| 1615246320 | $464.98 | $464.98 | $464.98 | $464.98 | 250 | $476.443994 |
| 1615246440 | $464.65 | $464.99 | $464.65 | $464.9799 | 750 | $476.443165 |
| 1615246500 | $464.50 | $465.00 | $464.50 | $465.00 | 1,306 | $476.441679 |
| 1615246560 | $465.00 | $465.00 | $465.00 | $465.00 | 100 | $476.441493 |
| 1615246620 | $464.99 | $464.99 | $464.56 | $464.56 | 320 | $476.441198 |
| 1615246740 | $464.87 | $464.87 | $464.87 | $464.87 | 100 | $476.44102 |
| 1615246800 | $465.00 | $465.00 | $465.00 | $465.00 | 797 | $476.440154 |
| 1615246860 | $465.00 | $465.40 | $465.00 | $465.40 | 3,096 | $476.4374 |
| 1615247220 | $465.25 | $465.25 | $465.25 | $465.25 | 234 | $476.444011 |
| 1615247280 | $465.35 | $465.35 | $465.35 | $465.35 | 100 | $476.443824 |
| 1615247400 | $465.00 | $465.00 | $465.00 | $465.00 | 100 | $476.4435 |
| 1615247460 | $465.17 | $465.55 | $465.17 | $465.55 | 1,544 | $476.441909 |
| 1615247760 | $465.48 | $465.48 | $465.48 | $465.48 | 100 | $476.441512 |
| 1615247940 | $465.80 | $465.80 | $465.80 | $465.80 | 100 | $476.441276 |
| 1615248060 | $465.50 | $465.50 | $465.50 | $465.50 | 100 | $476.444206 |
| 1615248360 | $465.00 | $465.00 | $465.00 | $465.00 | 100 | $476.443698 |
| 1615248480 | $465.00 | $465.00 | $465.00 | $465.00 | 245 | $476.443443 |
| 1615248540 | $464.96 | $465.00 | $464.96 | $465.00 | 1,691 | $476.441899 |
| 1615248660 | $465.70 | $466.00 | $465.70 | $465.80 | 405 | $476.441383 |
| 1615248720 | $464.82 | $464.82 | $464.82 | $464.82 | 100 | $476.44127 |