QQQ Historical Intraday Prices
One-Minute OHLCV Data From June 17, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1623917760 | $339.16 | $339.16 | $339.03 | $339.03 | 1,500 | $339.129054 |
| 1623917820 | $339.02 | $339.02 | $338.98 | $338.98 | 1,198 | $339.074091 |
| 1623917880 | $338.99 | $338.99 | $338.99 | $338.99 | 250 | $339.067214 |
| 1623917940 | $338.96 | $338.96 | $338.96 | $338.96 | 200 | $339.060071 |
| 1623918000 | $338.90 | $338.90 | $338.84 | $338.84 | 900 | $339.011463 |
| 1623918060 | $338.80 | $338.80 | $338.70 | $338.70 | 300 | $338.988041 |
| 1623918120 | $338.67 | $338.68 | $338.67 | $338.68 | 900 | $338.933808 |
| 1623918240 | $338.91 | $338.91 | $338.91 | $338.91 | 400 | $338.928472 |
| 1623918300 | $339.02 | $339.02 | $339.02 | $339.02 | 200 | $338.932031 |
| 1623918420 | $339.01 | $339.01 | $339.01 | $339.01 | 387 | $338.93987 |
| 1623918480 | $339.00 | $339.00 | $339.00 | $339.00 | 300 | $338.942236 |
| 1623918540 | $339.10 | $339.10 | $339.10 | $339.10 | 436 | $338.950881 |
| 1623918600 | $339.11 | $339.11 | $339.11 | $339.11 | 200 | $338.955677 |
| 1623918660 | $339.09 | $339.09 | $339.09 | $339.09 | 200 | $338.959744 |
| 1623918720 | $339.15 | $339.15 | $339.12 | $339.12 | 500 | $338.970093 |
| 1623918780 | $339.12 | $339.13 | $339.09 | $339.10 | 3,600 | $339.006834 |
| 1623918840 | $339.10 | $339.11 | $339.09 | $339.09 | 4,290 | $339.031969 |
| 1623918900 | $339.02 | $339.02 | $338.88 | $338.88 | 8,595 | $339.01504 |
| 1623918960 | $338.94 | $338.94 | $338.87 | $338.87 | 2,734 | $339.001967 |
| 1623919080 | $338.84 | $338.84 | $338.84 | $338.84 | 450 | $338.99873 |
| 1623919140 | $338.75 | $338.81 | $338.73 | $338.81 | 1,171 | $338.988486 |
| 1623919200 | $338.81 | $338.81 | $338.75 | $338.75 | 970 | $338.982299 |
| 1623919260 | $338.72 | $338.72 | $338.56 | $338.56 | 2,721 | $338.950442 |
| 1623919320 | $338.61 | $338.61 | $338.61 | $338.61 | 950 | $338.941286 |
| 1623919380 | $338.59 | $338.59 | $338.58 | $338.58 | 900 | $338.932183 |
| 1623919500 | $338.62 | $338.62 | $338.50 | $338.53 | 1,500 | $338.915578 |
| 1623919560 | $338.45 | $338.45 | $338.45 | $338.45 | 118 | $338.913549 |
| 1623919620 | $338.40 | $338.40 | $338.40 | $338.40 | 1,724 | $338.889386 |
| 1623919680 | $338.46 | $338.46 | $338.46 | $338.46 | 100 | $338.887626 |
| 1623919740 | $338.51 | $338.51 | $338.51 | $338.51 | 568 | $338.8813 |
| 1623919800 | $338.50 | $338.50 | $338.50 | $338.50 | 200 | $338.879319 |
| 1623919860 | $338.47 | $338.47 | $338.47 | $338.47 | 1,500 | $338.864822 |
| 1623919920 | $338.61 | $338.62 | $338.60 | $338.62 | 1,700 | $338.854746 |
| 1623919980 | $338.54 | $338.54 | $338.54 | $338.54 | 800 | $338.84914 |
| 1623920100 | $338.50 | $338.50 | $338.50 | $338.50 | 784 | $338.84298 |
| 1623920160 | $338.61 | $338.61 | $338.61 | $338.61 | 100 | $338.842446 |
| 1623920280 | $338.64 | $338.64 | $338.64 | $338.64 | 500 | $338.840045 |
| 1623920340 | $338.62 | $338.65 | $338.62 | $338.65 | 1,400 | $338.833723 |
| 1623920400 | $338.67 | $338.67 | $338.60 | $338.60 | 12,599 | $338.788217 |
| 1623920520 | $338.76 | $338.76 | $338.76 | $338.76 | 400 | $338.788009 |
| 1623920580 | $338.78 | $338.78 | $338.78 | $338.78 | 100 | $338.787999 |
| 1623920700 | $338.88 | $338.88 | $338.88 | $338.88 | 100 | $338.788252 |
| 1623920760 | $338.96 | $338.96 | $338.91 | $338.91 | 700 | $338.790231 |
| 1623920880 | $338.92 | $338.95 | $338.91 | $338.95 | 1,217 | $338.792925 |
| 1623920940 | $339.02 | $339.02 | $339.02 | $339.02 | 300 | $338.794164 |
| 1623921180 | $338.93 | $338.93 | $338.93 | $338.93 | 395 | $338.795 |
| 1623921240 | $338.99 | $338.99 | $338.98 | $338.98 | 1,180 | $338.798483 |
| 1623921480 | $339.05 | $339.05 | $339.05 | $339.05 | 200 | $338.799464 |
| 1623921720 | $339.00 | $339.00 | $339.00 | $339.00 | 500 | $338.801845 |
| 1623921960 | $339.13 | $339.13 | $339.12 | $339.12 | 300 | $338.803601 |
| 1623922020 | $339.03 | $339.03 | $339.03 | $339.03 | 100 | $338.803939 |
| 1623922080 | $339.02 | $339.03 | $339.02 | $339.03 | 200 | $338.804598 |
| 1623922140 | $339.07 | $339.07 | $339.07 | $339.07 | 259 | $338.805618 |
| 1623922320 | $339.06 | $339.06 | $339.06 | $339.06 | 1,600 | $338.811652 |
| 1623922380 | $339.00 | $339.00 | $339.00 | $339.00 | 270 | $338.812455 |
| 1623922500 | $338.93 | $339.04 | $338.93 | $339.00 | 1,600 | $338.817177 |
| 1623922560 | $339.00 | $339.04 | $338.98 | $339.04 | 500 | $338.818603 |
| 1623922620 | $339.03 | $339.07 | $339.03 | $339.07 | 600 | $338.820471 |
| 1623922680 | $339.15 | $339.15 | $339.15 | $339.15 | 900 | $338.825198 |
| 1623922740 | $339.07 | $339.07 | $339.07 | $339.07 | 100 | $338.825531 |
| 1623922920 | $339.00 | $339.00 | $339.00 | $339.00 | 150 | $338.82625 |
| 1623923040 | $339.03 | $339.10 | $339.03 | $339.10 | 300 | $338.827441 |
| 1623923160 | $339.11 | $339.11 | $339.10 | $339.11 | 1,000 | $338.831583 |
| 1623923460 | $339.05 | $339.10 | $339.05 | $339.10 | 3,000 | $338.841128 |
| 1623923580 | $339.20 | $339.20 | $339.20 | $339.20 | 500 | $338.843636 |
| 1623923640 | $339.21 | $339.21 | $339.21 | $339.21 | 100 | $338.8441 |
| 1623923760 | $339.28 | $339.28 | $339.18 | $339.22 | 499 | $338.847184 |
| 1623923880 | $339.26 | $339.30 | $339.26 | $339.30 | 600 | $338.851337 |
| 1623923940 | $339.29 | $339.29 | $339.29 | $339.29 | 1,454 | $338.859218 |
| 1623924000 | $339.29 | $339.29 | $339.29 | $339.29 | 4,100 | $338.880335 |
| 1623924120 | $339.26 | $339.26 | $339.26 | $339.26 | 500 | $338.88254 |
| 1623924180 | $339.29 | $339.29 | $339.29 | $339.29 | 500 | $338.884896 |
| 1623924240 | $339.34 | $339.34 | $339.34 | $339.34 | 800 | $338.889591 |
| 1623924600 | $339.49 | $339.49 | $339.49 | $339.49 | 500 | $338.894038 |
| 1623924660 | $339.52 | $339.52 | $339.39 | $339.39 | 1,000 | $338.901537 |
| 1623924720 | $339.39 | $339.39 | $339.39 | $339.39 | 150 | $338.902624 |
| 1623925080 | $339.35 | $339.35 | $339.35 | $339.35 | 300 | $338.904393 |
| 1623925140 | $339.36 | $339.37 | $339.36 | $339.36 | 10,200 | $338.951475 |
| 1623925200 | $339.37 | $339.40 | $339.37 | $339.40 | 10,300 | $338.990781 |
| 1623925320 | $339.39 | $339.39 | $339.39 | $339.39 | 500 | $338.992773 |
| 1623925500 | $339.35 | $339.35 | $339.35 | $339.35 | 400 | $338.99501 |
| 1623925560 | $339.30 | $339.30 | $339.27 | $339.27 | 344 | $338.9962 |
| 1623925620 | $339.21 | $339.21 | $339.21 | $339.21 | 496 | $338.997352 |
| 1623925680 | $339.17 | $339.17 | $339.15 | $339.15 | 248 | $338.997748 |
| 1623925740 | $339.18 | $339.18 | $339.18 | $339.18 | 100 | $338.997933 |
| 1623925800 | $339.20 | $339.20 | $339.20 | $339.20 | 1,000 | $338.99971 |
| 1623925860 | $339.11 | $339.11 | $339.07 | $339.08 | 2,074 | $339.001275 |
| 1623925920 | $339.15 | $339.15 | $339.15 | $339.15 | 100 | $339.001403 |
| 1623926040 | $338.99 | $339.03 | $338.99 | $339.02 | 2,300 | $339.001551 |
| 1623926100 | $339.03 | $339.03 | $339.03 | $339.03 | 700 | $339.001733 |
| 1623926280 | $339.06 | $339.06 | $339.06 | $339.06 | 300 | $339.001877 |
| 1623926400 | $338.98 | $338.98 | $338.98 | $338.98 | 400 | $339.001799 |
| 1623926520 | $338.91 | $338.91 | $338.91 | $338.91 | 992 | $339.001005 |
| 1623926580 | $338.93 | $338.93 | $338.80 | $338.80 | 600 | $339.000034 |
| 1623926640 | $338.76 | $338.77 | $338.72 | $338.77 | 1,593 | $338.996757 |
| 1623926700 | $338.70 | $338.89 | $338.70 | $338.88 | 23,558 | $338.967217 |
| 1623926760 | $338.90 | $338.92 | $338.89 | $338.89 | 1,599 | $338.966517 |
| 1623926820 | $338.81 | $338.87 | $338.81 | $338.87 | 11,100 | $338.957842 |
| 1623926880 | $338.91 | $338.99 | $338.91 | $338.99 | 1,200 | $338.957984 |
| 1623927000 | $338.97 | $338.97 | $338.97 | $338.97 | 1,000 | $338.95806 |
| 1623927300 | $339.13 | $339.13 | $339.13 | $339.13 | 800 | $338.958958 |
| 1623927360 | $339.29 | $339.30 | $339.29 | $339.30 | 1,000 | $338.96115 |
| 1623927480 | $339.25 | $339.28 | $339.25 | $339.28 | 300 | $338.961746 |
| 1623927540 | $339.29 | $339.29 | $339.27 | $339.27 | 1,198 | $338.964098 |
| 1623927600 | $339.24 | $339.48 | $339.20 | $339.45 | 4,297 | $338.974833 |
| 1623927660 | $339.41 | $339.45 | $339.41 | $339.45 | 2,000 | $338.980548 |
| 1623927720 | $339.43 | $339.45 | $339.37 | $339.37 | 3,217 | $338.988667 |
| 1623927780 | $339.44 | $339.44 | $339.44 | $339.44 | 775 | $338.990891 |
| 1623927840 | $339.50 | $339.50 | $339.50 | $339.50 | 500 | $338.993119 |
| 1623927900 | $339.52 | $339.53 | $339.52 | $339.53 | 2,802 | $339.001855 |
| 1623927960 | $339.56 | $339.68 | $339.56 | $339.67 | 8,740 | $339.032074 |
| 1623928020 | $339.80 | $339.86 | $339.77 | $339.82 | 13,618 | $339.085735 |
| 1623928080 | $339.80 | $339.90 | $339.78 | $339.90 | 18,448 | $339.147241 |
| 1623928140 | $339.87 | $339.89 | $339.83 | $339.86 | 1,998 | $339.154399 |
| 1623928200 | $339.88 | $339.88 | $339.83 | $339.83 | 1,049 | $339.157888 |
| 1623928260 | $339.81 | $339.81 | $339.78 | $339.79 | 3,750 | $339.168441 |
| 1623928320 | $339.86 | $339.93 | $339.86 | $339.871 | 1,700 | $339.17394 |
| 1623928380 | $339.88 | $339.88 | $339.88 | $339.88 | 200 | $339.174733 |
| 1623928440 | $339.90 | $339.90 | $339.82 | $339.82 | 1,300 | $339.178885 |
| 1623928500 | $339.79 | $339.81 | $339.76 | $339.76 | 4,497 | $339.190351 |
| 1623928560 | $339.77 | $339.77 | $339.76 | $339.77 | 3,350 | $339.198409 |
| 1623928620 | $339.76 | $339.76 | $339.70 | $339.70 | 2,068 | $339.203103 |
| 1623928680 | $339.70 | $339.80 | $339.70 | $339.80 | 500 | $339.204271 |
| 1623928740 | $339.74 | $339.78 | $339.74 | $339.78 | 5,152 | $339.215944 |
| 1623928800 | $339.86 | $339.91 | $339.85 | $339.86 | 5,100 | $339.230118 |
| 1623928860 | $339.84 | $339.84 | $339.79 | $339.809 | 5,297 | $339.241987 |
| 1623928920 | $339.79 | $339.79 | $339.77 | $339.78 | 1,100 | $339.244338 |
| 1623928980 | $339.83 | $339.831 | $339.82 | $339.82 | 6,300 | $339.258563 |
| 1623929040 | $339.90 | $339.94 | $339.89 | $339.89 | 6,019 | $339.273293 |
| 1623929100 | $339.86 | $339.90 | $339.86 | $339.90 | 700 | $339.274907 |
| 1623929160 | $339.91 | $339.92 | $339.87 | $339.87 | 1,826 | $339.279305 |
| 1623929220 | $339.82 | $339.82 | $339.73 | $339.76 | 5,070 | $339.288251 |
| 1623929280 | $339.80 | $339.86 | $339.79 | $339.79 | 3,879 | $339.29618 |
| 1623929340 | $339.84 | $339.84 | $339.84 | $339.84 | 100 | $339.296448 |
| 1623929400 | $339.89 | $339.89 | $339.80 | $339.80 | 2,804 | $339.301702 |
| 1623929520 | $339.83 | $339.88 | $339.83 | $339.88 | 4,000 | $339.309675 |
| 1623929580 | $339.88 | $339.88 | $339.88 | $339.88 | 300 | $339.310257 |
| 1623929640 | $339.86 | $339.86 | $339.80 | $339.80 | 400 | $339.31109 |
| 1623929700 | $339.77 | $339.79 | $339.77 | $339.79 | 2,600 | $339.315651 |
| 1623929760 | $339.76 | $339.77 | $339.76 | $339.77 | 1,500 | $339.318065 |
| 1623929820 | $339.81 | $339.89 | $339.81 | $339.87 | 1,795 | $339.321442 |
| 1623929880 | $339.87 | $339.87 | $339.73 | $339.73 | 6,200 | $339.331516 |
| 1623929940 | $339.73 | $339.73 | $339.69 | $339.69 | 3,850 | $339.336561 |
| 1623930000 | $339.76 | $339.76 | $339.76 | $339.76 | 300 | $339.33697 |
| 1623930060 | $339.80 | $339.82 | $339.80 | $339.82 | 884 | $339.338338 |
| 1623930120 | $339.89 | $339.91 | $339.87 | $339.91 | 3,900 | $339.345209 |
| 1623930180 | $339.88 | $339.88 | $339.75 | $339.77 | 3,897 | $339.351116 |
| 1623930240 | $339.75 | $339.751 | $339.74 | $339.75 | 1,500 | $339.353122 |
| 1623930300 | $339.75 | $339.75 | $339.70 | $339.70 | 2,702 | $339.356439 |
| 1623930360 | $339.68 | $339.71 | $339.64 | $339.64 | 4,198 | $339.360435 |
| 1623930420 | $339.61 | $339.61 | $339.58 | $339.58 | 900 | $339.361117 |
| 1623930480 | $339.64 | $339.64 | $339.63 | $339.64 | 2,075 | $339.362977 |
| 1623930540 | $339.70 | $339.70 | $339.70 | $339.70 | 440 | $339.363496 |
| 1623930600 | $339.73 | $339.74 | $339.70 | $339.70 | 1,133 | $339.364843 |
| 1623930660 | $339.56 | $339.59 | $339.54 | $339.54 | 5,987 | $339.368286 |
| 1623930720 | $339.54 | $339.59 | $339.54 | $339.55 | 1,500 | $339.369119 |
| 1623930780 | $339.52 | $339.55 | $339.52 | $339.55 | 350 | $339.369342 |
| 1623930840 | $339.60 | $339.60 | $339.55 | $339.57 | 3,700 | $339.371447 |
| 1623930900 | $339.54 | $339.54 | $339.36 | $339.38 | 7,498 | $339.373458 |
| 1623930960 | $339.35 | $339.35 | $339.24 | $339.24 | 1,300 | $339.373088 |
| 1623931020 | $339.29 | $339.30 | $339.18 | $339.20 | 2,140 | $339.372341 |
| 1623931080 | $339.21 | $339.28 | $339.21 | $339.26 | 3,940 | $339.370856 |
| 1623931140 | $339.23 | $339.23 | $339.22 | $339.22 | 300 | $339.370706 |
| 1623931200 | $339.21 | $341.265 | $338.81 | $339.40 | 44,553 | $339.402471 |
| 1623931260 | $339.40 | $339.47 | $338.69 | $339.47 | 7,869 | $339.402094 |
| 1623931320 | $339.47 | $339.55 | $339.44 | $339.55 | 14,978 | $339.404489 |
| 1623931380 | $339.59 | $339.60 | $339.55 | $339.59 | 11,502 | $339.409291 |
| 1623931440 | $339.52 | $339.59 | $339.52 | $339.58 | 2,300 | $339.410215 |
| 1623931500 | $339.57 | $339.57 | $339.52 | $339.52 | 1,250 | $339.41059 |
| 1623931560 | $339.65 | $339.70 | $339.65 | $339.70 | 3,952 | $339.412875 |
| 1623931620 | $339.69 | $339.69 | $339.66 | $339.66 | 5,400 | $339.415858 |
| 1623931680 | $339.70 | $339.70 | $339.67 | $339.68 | 1,400 | $339.416713 |
| 1623931740 | $339.70 | $339.70 | $339.62 | $339.62 | 3,453 | $339.418395 |
| 1623931800 | $339.569 | $339.57 | $339.56 | $339.56 | 3,274 | $339.419476 |
| 1623931860 | $339.51 | $339.51 | $339.48 | $339.50 | 900 | $339.419656 |
| 1623931920 | $339.50 | $339.52 | $339.498 | $339.52 | 3,900 | $339.420429 |
| 1623931980 | $339.43 | $339.43 | $339.39 | $339.40 | 4,600 | $339.42026 |
| 1623932040 | $339.39 | $339.43 | $339.39 | $339.43 | 2,152 | $339.420198 |
| 1623932100 | $339.52 | $339.52 | $339.52 | $339.52 | 294 | $339.420264 |
| 1623932160 | $339.44 | $339.47 | $339.44 | $339.47 | 1,199 | $339.420343 |
| 1623932220 | $339.45 | $339.45 | $339.37 | $339.37 | 1,623 | $339.420303 |
| 1623932280 | $339.35 | $339.35 | $339.30 | $339.30 | 1,750 | $339.419921 |
| 1623932340 | $339.25 | $339.25 | $339.21 | $339.21 | 1,351 | $339.419344 |
| 1623932400 | $339.21 | $339.21 | $338.92 | $338.96 | 8,650 | $339.412041 |
| 1623932460 | $338.92 | $339.05 | $338.92 | $339.05 | 11,400 | $339.403432 |
| 1623932520 | $339.00 | $339.10 | $339.00 | $339.10 | 1,556 | $339.402155 |
| 1623932580 | $339.0704 | $339.09 | $339.07 | $339.07 | 825 | $339.401438 |
| 1623932640 | $339.04 | $339.04 | $338.85 | $338.85 | 5,897 | $339.395275 |
| 1623932700 | $338.87 | $339.00 | $338.86 | $339.00 | 6,564 | $339.389219 |
| 1623932760 | $338.97 | $338.97 | $338.94 | $338.96 | 1,342 | $339.387823 |
| 1623932820 | $338.96 | $339.01 | $338.96 | $338.99 | 3,020 | $339.385287 |
| 1623932880 | $339.00 | $339.00 | $339.00 | $339.00 | 100 | $339.385189 |
| 1623932940 | $339.001 | $339.09 | $338.98 | $338.98 | 2,591 | $339.383325 |
| 1623933000 | $339.10 | $339.28 | $339.10 | $339.22 | 5,500 | $339.38135 |
| 1623933060 | $339.26 | $339.33 | $339.25 | $339.30 | 8,323 | $339.380201 |
| 1623933120 | $339.33 | $339.45 | $339.30 | $339.43 | 4,765 | $339.380255 |
| 1623933180 | $339.45 | $339.47 | $339.33 | $339.47 | 7,400 | $339.380683 |
| 1623933240 | $339.48 | $339.55 | $339.45 | $339.55 | 1,500 | $339.381002 |
| 1623933300 | $339.51 | $339.61 | $339.45 | $339.45 | 4,700 | $339.382083 |
| 1623933360 | $339.43 | $339.43 | $339.38 | $339.43 | 2,750 | $339.382204 |
| 1623933420 | $339.45 | $339.45 | $339.34 | $339.34 | 600 | $339.382258 |
| 1623933480 | $339.36 | $339.37 | $339.349 | $339.37 | 1,720 | $339.382186 |
| 1623933540 | $339.33 | $339.40 | $339.33 | $339.40 | 1,000 | $339.382139 |
| 1623933600 | $339.27 | $339.44 | $339.26 | $339.44 | 2,094 | $339.381979 |
| 1623933660 | $339.42 | $339.50 | $339.40 | $339.40 | 1,920 | $339.382224 |
| 1623933720 | $339.28 | $339.30 | $339.24 | $339.24 | 4,449 | $339.38139 |
| 1623933780 | $339.24 | $339.25 | $339.21 | $339.21 | 1,400 | $339.380951 |
| 1623933840 | $339.22 | $339.30 | $339.22 | $339.30 | 1,500 | $339.38062 |
| 1623933900 | $339.24 | $339.29 | $339.24 | $339.25 | 626 | $339.380462 |
| 1623933960 | $339.30 | $339.30 | $339.26 | $339.30 | 900 | $339.380306 |
| 1623934020 | $339.38 | $339.41 | $339.38 | $339.40 | 700 | $339.380339 |
| 1623934080 | $341.01 | $341.01 | $339.41 | $339.45 | 2,200 | $339.381717 |
| 1623934140 | $339.46 | $339.52 | $339.46 | $339.51 | 4,303 | $339.382605 |
| 1623934200 | $339.46 | $339.48 | $339.43 | $339.44 | 1,600 | $339.382799 |
| 1623934260 | $339.44 | $339.45 | $339.35 | $339.38 | 6,225 | $339.382551 |
| 1623934320 | $339.42 | $339.53 | $339.42 | $339.53 | 640 | $339.382688 |
| 1623934380 | $339.54 | $339.55 | $339.50 | $339.50 | 6,192 | $339.384073 |
| 1623934440 | $339.50 | $339.50 | $339.39 | $339.41 | 7,150 | $339.3851 |
| 1623934500 | $339.42 | $339.51 | $339.42 | $339.51 | 4,671 | $339.38566 |
| 1623934560 | $339.50 | $339.50 | $339.45 | $339.45 | 10,933 | $339.386969 |
| 1623934620 | $339.41 | $339.41 | $339.31 | $339.36 | 12,120 | $339.386608 |
| 1623934680 | $339.38 | $339.38 | $339.37 | $339.38 | 1,392 | $339.386579 |
| 1623934740 | $339.36 | $339.38 | $339.36 | $339.38 | 1,121 | $339.38657 |
| 1623934800 | $339.46 | $339.66 | $339.46 | $339.60 | 8,315 | $339.38908 |
| 1623934860 | $339.57 | $339.65 | $339.55 | $339.55 | 13,977 | $339.393463 |
| 1623934920 | $339.55 | $339.55 | $339.30 | $339.30 | 17,197 | $339.392794 |
| 1623934980 | $339.30 | $339.32 | $339.27 | $339.30 | 2,050 | $339.39248 |
| 1623935040 | $339.35 | $339.49 | $339.35 | $339.49 | 4,395 | $339.392941 |
| 1623935100 | $339.49 | $339.60 | $339.49 | $339.60 | 6,185 | $339.39421 |
| 1623935160 | $339.60 | $339.63 | $339.50 | $339.50 | 16,105 | $339.398089 |
| 1623935220 | $339.59 | $339.60 | $339.55 | $339.55 | 5,931 | $339.399699 |
| 1623935280 | $339.64 | $339.69 | $339.64 | $339.64 | 1,804 | $339.400408 |
| 1623935400 | $339.79 | $339.83 | $339.77 | $339.77 | 4,918 | $339.405986 |
| 1623935460 | $339.84 | $339.94 | $339.81 | $339.94 | 23,562 | $339.42054 |
| 1623935520 | $339.92 | $340.07 | $339.92 | $339.94 | 18,728 | $339.434801 |
| 1623935580 | $339.94 | $339.96 | $339.92 | $339.96 | 9,060 | $339.440726 |
| 1623935640 | $339.93 | $339.93 | $339.92 | $339.93 | 2,900 | $339.442615 |
| 1623935700 | $339.93 | $339.95 | $339.84 | $339.84 | 3,935 | $339.444947 |
| 1623935760 | $339.92 | $339.92 | $339.891 | $339.891 | 300 | $339.445138 |
| 1623935820 | $339.91 | $339.93 | $339.91 | $339.92 | 800 | $339.445699 |
| 1623935880 | $339.96 | $339.96 | $339.92 | $339.92 | 1,000 | $339.446331 |
| 1623935940 | $339.95 | $340.06 | $339.95 | $339.985 | 9,735 | $339.453218 |
| 1623936000 | $339.95 | $339.99 | $339.90 | $339.99 | 4,957 | $339.45629 |
| 1623936060 | $339.99 | $340.07 | $339.99 | $340.07 | 5,100 | $339.459822 |
| 1623936120 | $339.96 | $339.999 | $339.94 | $339.95 | 1,422 | $339.460837 |
| 1623936180 | $339.98 | $340.01 | $339.97 | $340.01 | 8,605 | $339.466588 |
| 1623936240 | $340.03 | $340.04 | $339.93 | $339.93 | 2,937 | $339.468509 |
| 1623936300 | $339.96 | $339.96 | $339.92 | $339.92 | 1,520 | $339.469453 |
| 1623936360 | $339.92 | $339.95 | $339.92 | $339.95 | 1,900 | $339.470647 |
| 1623936420 | $339.9005 | $339.98 | $339.90 | $339.97 | 2,456 | $339.472133 |
| 1623936480 | $339.96 | $340.07 | $339.94 | $339.94 | 2,900 | $339.47417 |
| 1623936540 | $340.06 | $340.07 | $339.98 | $340.0204 | 3,012 | $339.476314 |
| 1623936600 | $339.97 | $340.68 | $339.92 | $340.61 | 287,512 | $340.223427 |
| 1623936660 | $340.60 | $340.87 | $340.46 | $340.52 | 218,938 | $340.427131 |
| 1623936720 | $340.55 | $340.97 | $340.55 | $340.85 | 148,817 | $340.508508 |
| 1623936780 | $340.855 | $341.00 | $340.75 | $340.84 | 163,841 | $340.587155 |
| 1623936840 | $340.85 | $341.08 | $340.85 | $341.05 | 142,443 | $340.642192 |
| 1623936900 | $341.04 | $341.295 | $340.94 | $341.275 | 200,773 | $340.735464 |
| 1623936960 | $341.27 | $341.35 | $341.1199 | $341.27 | 174,348 | $340.797565 |
| 1623937020 | $341.27 | $341.64 | $341.24 | $341.61 | 153,613 | $340.869614 |
| 1623937080 | $341.62 | $341.79 | $341.605 | $341.735 | 190,293 | $340.963867 |
| 1623937140 | $341.73 | $341.8298 | $341.53 | $341.671 | 129,891 | $341.014414 |
| 1623937200 | $341.69 | $341.88 | $341.64 | $341.88 | 141,398 | $341.066777 |
| 1623937260 | $341.88 | $342.04 | $341.85 | $341.97 | 217,135 | $341.156838 |
| 1623937320 | $342.01 | $342.011 | $341.63 | $341.675 | 250,089 | $341.226768 |
| 1623937380 | $341.70 | $341.70 | $341.28 | $341.30 | 107,011 | $341.236529 |
| 1623937440 | $341.30 | $341.48 | $341.24 | $341.32 | 141,090 | $341.242199 |
| 1623937500 | $341.33 | $341.5299 | $341.33 | $341.4917 | 90,571 | $341.248873 |
| 1623937560 | $341.54 | $341.70 | $341.4601 | $341.57 | 78,032 | $341.258507 |
| 1623937620 | $341.59 | $341.65 | $341.46 | $341.48 | 84,988 | $341.2664 |
| 1623937680 | $341.51 | $341.66 | $341.51 | $341.6514 | 67,550 | $341.273641 |
| 1623937740 | $341.66 | $341.74 | $341.54 | $341.66 | 58,940 | $341.280765 |
| 1623937800 | $341.6626 | $341.995 | $341.6626 | $341.8587 | 82,866 | $341.296036 |
| 1623937860 | $341.89 | $342.13 | $341.89 | $342.09 | 87,172 | $341.316571 |
| 1623937920 | $342.12 | $342.1801 | $342.00 | $342.12 | 164,259 | $341.354797 |
| 1623937980 | $342.12 | $342.16 | $341.98 | $342.06 | 54,586 | $341.366396 |
| 1623938040 | $342.07 | $342.11 | $341.97 | $342.08 | 55,180 | $341.377303 |
| 1623938100 | $342.09 | $342.25 | $342.02 | $342.02 | 94,880 | $341.397582 |
| 1623938160 | $342.04 | $342.08 | $341.84 | $341.89 | 104,398 | $341.413691 |
| 1623938220 | $341.88 | $342.105 | $341.85 | $342.05 | 57,093 | $341.422914 |
| 1623938280 | $342.07 | $342.34 | $342.07 | $342.30 | 50,611 | $341.434068 |
| 1623938340 | $342.30 | $342.39 | $342.12 | $342.16 | 83,535 | $341.45222 |
| 1623938400 | $342.18 | $342.27 | $342.10 | $342.10 | 65,509 | $341.464194 |
| 1623938460 | $342.10 | $342.2899 | $342.07 | $342.27 | 69,692 | $341.476403 |
| 1623938520 | $342.28 | $342.46 | $342.06 | $342.43 | 118,256 | $341.5005 |
| 1623938580 | $342.47 | $342.65 | $342.45 | $342.525 | 143,308 | $341.534518 |
| 1623938640 | $342.53 | $342.56 | $342.45 | $342.515 | 91,312 | $341.554956 |
| 1623938700 | $342.5501 | $342.70 | $342.36 | $342.425 | 209,654 | $341.600044 |
| 1623938760 | $342.42 | $342.51 | $342.271 | $342.32 | 119,948 | $341.620909 |
| 1623938820 | $342.32 | $342.3584 | $341.95 | $342.0199 | 138,214 | $341.634354 |
| 1623938880 | $342.05 | $342.19 | $341.9701 | $342.0104 | 93,160 | $341.643038 |
| 1623938940 | $342.03 | $342.153 | $341.9813 | $342.15 | 51,402 | $341.647569 |
| 1623939000 | $342.15 | $342.19 | $341.96 | $342.19 | 86,511 | $341.65481 |
| 1623939060 | $342.21 | $342.349 | $342.12 | $342.17 | 72,473 | $341.663138 |
| 1623939120 | $342.18 | $342.28 | $342.17 | $342.25 | 36,342 | $341.667147 |
| 1623939180 | $342.26 | $342.33 | $342.19 | $342.31 | 109,821 | $341.679225 |
| 1623939240 | $342.30 | $342.60 | $342.21 | $342.56 | 93,014 | $341.691951 |
| 1623939300 | $342.58 | $342.68 | $342.4728 | $342.5825 | 85,193 | $341.706042 |
| 1623939360 | $342.585 | $342.66 | $342.47 | $342.65 | 78,177 | $341.718563 |
| 1623939420 | $342.6501 | $342.87 | $342.64 | $342.8582 | 147,724 | $341.745449 |
| 1623939480 | $342.85 | $342.97 | $342.82 | $342.96 | 90,014 | $341.76379 |
| 1623939540 | $342.95 | $343.045 | $342.92 | $343.045 | 110,286 | $341.786614 |
| 1623939600 | $343.05 | $343.08 | $342.95 | $343.06 | 119,364 | $341.810989 |
| 1623939660 | $343.06 | $343.38 | $343.06 | $343.37 | 144,751 | $341.84413 |
| 1623939720 | $343.375 | $343.45 | $343.25 | $343.33 | 197,906 | $341.891405 |
| 1623939780 | $343.31 | $343.39 | $343.25 | $343.2501 | 76,200 | $341.90846 |
| 1623939840 | $343.27 | $343.52 | $343.27 | $343.49 | 135,902 | $341.938295 |
| 1623939900 | $343.49 | $343.61 | $343.43 | $343.525 | 106,043 | $341.963327 |
| 1623939960 | $343.53 | $343.805 | $343.53 | $343.80 | 223,917 | $342.019155 |
| 1623940020 | $343.81 | $343.90 | $343.75 | $343.83 | 195,461 | $342.069727 |
| 1623940080 | $343.835 | $343.87 | $343.76 | $343.87 | 96,143 | $342.092954 |
| 1623940140 | $343.88 | $343.89 | $343.745 | $343.76 | 171,094 | $342.133547 |
| 1623940200 | $343.80 | $344.195 | $343.80 | $344.1902 | 232,139 | $342.190749 |
| 1623940260 | $344.20 | $344.32 | $344.09 | $344.16 | 134,804 | $342.226162 |
| 1623940320 | $344.17 | $344.36 | $344.10 | $344.34 | 119,761 | $342.257388 |
| 1623940380 | $344.33 | $344.35 | $344.1201 | $344.18 | 141,049 | $342.29189 |
| 1623940440 | $344.18 | $344.31 | $344.18 | $344.31 | 140,884 | $342.3261 |
| 1623940500 | $344.32 | $344.41 | $344.23 | $344.41 | 160,150 | $342.364685 |
| 1623940560 | $344.415 | $344.62 | $344.38 | $344.585 | 240,391 | $342.425534 |
| 1623940620 | $344.60 | $344.665 | $344.52 | $344.575 | 100,211 | $342.45073 |
| 1623940680 | $344.59 | $344.6372 | $344.53 | $344.6372 | 107,153 | $342.476913 |
| 1623940740 | $344.63 | $344.68 | $344.46 | $344.60 | 169,987 | $342.516618 |
| 1623940800 | $344.61 | $344.6704 | $344.465 | $344.47 | 118,997 | $342.543859 |
| 1623940860 | $344.46 | $344.57 | $344.36 | $344.42 | 108,027 | $342.566454 |
| 1623940920 | $344.42 | $344.52 | $344.37 | $344.43 | 214,564 | $342.609791 |
| 1623940980 | $344.44 | $344.51 | $344.376 | $344.40 | 79,851 | $342.625468 |
| 1623941040 | $344.41 | $344.55 | $344.41 | $344.52 | 60,510 | $342.637447 |
| 1623941100 | $344.52 | $344.62 | $344.49 | $344.56 | 66,708 | $342.650909 |
| 1623941160 | $344.55 | $344.649 | $344.44 | $344.44 | 52,002 | $342.661132 |
| 1623941220 | $344.43 | $344.43 | $344.07 | $344.0806 | 239,324 | $342.698151 |
| 1623941280 | $344.06 | $344.195 | $344.05 | $344.195 | 89,440 | $342.71099 |
| 1623941340 | $344.2009 | $344.412 | $344.185 | $344.2299 | 122,805 | $342.730323 |
| 1623941400 | $344.22 | $344.3904 | $344.18 | $344.31 | 51,568 | $342.738502 |
| 1623941460 | $344.3302 | $344.36 | $344.18 | $344.22 | 51,671 | $342.746245 |
| 1623941520 | $344.2277 | $344.25 | $344.10 | $344.15 | 65,992 | $342.755499 |
| 1623941580 | $344.16 | $344.18 | $344.02 | $344.0379 | 75,669 | $342.765239 |
| 1623941640 | $344.055 | $344.15 | $343.98 | $344.0401 | 95,898 | $342.777132 |
| 1623941700 | $344.06 | $344.095 | $343.94 | $343.97 | 69,285 | $342.78539 |
| 1623941760 | $343.98 | $343.98 | $343.73 | $343.74 | 102,155 | $342.795484 |
| 1623941820 | $343.76 | $343.84 | $343.65 | $343.75 | 120,311 | $342.805872 |
| 1623941880 | $343.76 | $343.87 | $343.755 | $343.83 | 71,146 | $342.812559 |
| 1623941940 | $343.83 | $344.0599 | $343.785 | $344.04 | 134,972 | $342.826243 |
| 1623942000 | $344.045 | $344.23 | $344.04 | $344.149 | 88,392 | $342.836917 |
| 1623942060 | $344.15 | $344.2882 | $344.09 | $344.2492 | 41,895 | $342.842077 |
| 1623942120 | $344.25 | $344.28 | $344.16 | $344.26 | 40,775 | $342.847162 |
| 1623942180 | $344.26 | $344.29 | $344.17 | $344.19 | 75,763 | $342.856555 |
| 1623942240 | $344.17 | $344.22 | $344.02 | $344.12 | 99,323 | $342.867716 |
| 1623942300 | $344.17 | $344.41 | $344.17 | $344.41 | 131,277 | $342.884574 |
| 1623942360 | $344.41 | $344.43 | $344.3613 | $344.39 | 67,678 | $342.893496 |
| 1623942420 | $344.37 | $344.45 | $344.2195 | $344.45 | 108,265 | $342.907141 |
| 1623942480 | $344.45 | $344.51 | $344.415 | $344.48 | 145,280 | $342.926506 |
| 1623942540 | $344.47 | $344.48 | $344.32 | $344.43 | 69,369 | $342.935128 |
| 1623942600 | $344.43 | $344.48 | $344.35 | $344.41 | 91,134 | $342.946441 |
| 1623942660 | $344.405 | $344.48 | $344.07 | $344.07 | 118,474 | $342.959507 |
| 1623942720 | $344.07 | $344.23 | $343.96 | $344.22 | 138,226 | $342.972424 |
| 1623942780 | $344.23 | $344.27 | $343.98 | $344.125 | 131,819 | $342.984915 |
| 1623942840 | $344.13 | $344.289 | $344.05 | $344.28 | 85,993 | $342.992869 |
| 1623942900 | $344.28 | $344.62 | $344.19 | $344.62 | 140,653 | $343.009003 |
| 1623942960 | $344.61 | $345.08 | $344.596 | $345.05 | 306,342 | $343.054227 |
| 1623943020 | $345.03 | $345.13 | $344.86 | $344.94 | 178,922 | $343.080827 |
| 1623943080 | $344.9301 | $345.0177 | $344.87 | $344.91 | 205,701 | $343.110201 |
| 1623943140 | $344.92 | $345.01 | $344.89 | $345.00 | 83,581 | $343.121734 |
| 1623943200 | $345.00 | $345.02 | $344.86 | $344.895 | 56,965 | $343.1295 |
| 1623943260 | $344.885 | $344.97 | $344.85 | $344.941 | 88,721 | $343.141283 |
| 1623943320 | $344.94 | $345.0599 | $344.82 | $345.04 | 91,755 | $343.15358 |
| 1623943380 | $345.05 | $345.26 | $344.9423 | $345.189 | 142,442 | $343.174577 |
| 1623943440 | $345.185 | $345.275 | $345.03 | $345.12 | 231,919 | $343.207872 |
| 1623943500 | $345.1299 | $345.24 | $345.06 | $345.24 | 149,525 | $343.228149 |
| 1623943560 | $345.23 | $345.37 | $345.2198 | $345.36 | 163,752 | $343.25188 |
| 1623943620 | $345.36 | $345.36 | $345.20 | $345.32 | 212,400 | $343.281718 |
| 1623943680 | $345.325 | $345.43 | $345.31 | $345.37 | 103,570 | $343.296625 |
| 1623943740 | $345.365 | $345.52 | $345.365 | $345.45 | 146,269 | $343.318399 |
| 1623943800 | $345.455 | $345.57 | $345.45 | $345.5382 | 158,126 | $343.342053 |
| 1623943860 | $345.525 | $345.5287 | $345.41 | $345.44 | 128,068 | $343.360361 |
| 1623943920 | $345.445 | $345.825 | $345.4425 | $345.825 | 264,256 | $343.400475 |
| 1623943980 | $345.82 | $345.965 | $345.49 | $345.96 | 406,642 | $343.462446 |
| 1623944040 | $345.95 | $346.015 | $345.94 | $346.01 | 131,496 | $343.483566 |
| 1623944100 | $346.05 | $346.11 | $345.97 | $345.97 | 182,405 | $343.51259 |
| 1623944160 | $345.97 | $346.09 | $345.94 | $346.01 | 156,006 | $343.536902 |
| 1623944220 | $346.01 | $346.055 | $345.92 | $346.0109 | 163,494 | $343.561601 |
| 1623944280 | $346.01 | $346.09 | $345.97 | $345.995 | 72,640 | $343.572593 |
| 1623944340 | $345.995 | $346.03 | $345.875 | $345.93 | 202,971 | $343.602177 |
| 1623944400 | $345.93 | $345.96 | $345.77 | $345.86 | 194,168 | $343.628521 |
| 1623944460 | $345.86 | $346.03 | $345.805 | $346.00 | 121,823 | $343.645118 |
| 1623944520 | $346.00 | $346.02 | $345.955 | $346.0112 | 122,538 | $343.662095 |
| 1623944580 | $346.03 | $346.20 | $346.02 | $346.12 | 138,765 | $343.682139 |
| 1623944640 | $346.12 | $346.1499 | $346.03 | $346.0999 | 108,371 | $343.69728 |
| 1623944700 | $346.10 | $346.12 | $345.99 | $346.015 | 130,111 | $343.715073 |
| 1623944760 | $346.01 | $346.10 | $345.97 | $346.06 | 134,541 | $343.73315 |
| 1623944820 | $346.05 | $346.07 | $345.9706 | $345.98 | 60,944 | $343.74114 |
| 1623944880 | $345.97 | $346.08 | $345.96 | $346.08 | 83,760 | $343.751942 |
| 1623944940 | $346.10 | $346.18 | $346.10 | $346.15 | 68,388 | $343.76127 |
| 1623945000 | $346.16 | $346.18 | $346.01 | $346.05 | 68,363 | $343.770262 |
| 1623945060 | $346.0584 | $346.06 | $345.95 | $345.9806 | 177,843 | $343.792293 |
| 1623945120 | $345.99 | $346.00 | $345.71 | $345.71 | 72,690 | $343.800701 |
| 1623945180 | $345.70 | $345.76 | $345.47 | $345.48 | 223,135 | $343.823657 |
| 1623945240 | $345.49 | $345.60 | $345.39 | $345.60 | 114,869 | $343.833964 |
| 1623945300 | $345.60 | $345.6799 | $345.3018 | $345.38 | 145,047 | $343.847147 |
| 1623945360 | $345.37 | $345.415 | $345.19 | $345.28 | 218,611 | $343.86404 |
| 1623945420 | $345.27 | $345.34 | $345.10 | $345.13 | 104,735 | $343.87154 |
| 1623945480 | $345.135 | $345.1657 | $345.00 | $345.02 | 156,110 | $343.881524 |
| 1623945540 | $345.04 | $345.04 | $344.845 | $344.99 | 149,029 | $343.889654 |
| 1623945600 | $345.00 | $345.03 | $344.81 | $344.87 | 223,724 | $343.901468 |
| 1623945660 | $344.88 | $345.09 | $344.86 | $345.04 | 134,650 | $343.90899 |
| 1623945720 | $345.06 | $345.089 | $344.91 | $345.04 | 74,007 | $343.913133 |
| 1623945780 | $345.02 | $345.20 | $345.02 | $345.1128 | 113,841 | $343.920141 |
| 1623945840 | $345.10 | $345.2099 | $344.93 | $345.2099 | 129,732 | $343.927238 |
| 1623945900 | $345.19 | $345.26 | $345.02 | $345.0682 | 40,161 | $343.929744 |
| 1623945960 | $345.06 | $345.15 | $344.95 | $345.15 | 54,433 | $343.932776 |
| 1623946020 | $345.14 | $345.19 | $344.88 | $344.89 | 66,515 | $343.936448 |
| 1623946080 | $344.91 | $344.98 | $344.84 | $344.915 | 127,173 | $343.942727 |
| 1623946140 | $344.91 | $344.92 | $344.67 | $344.82 | 103,874 | $343.947021 |
| 1623946200 | $344.83 | $344.865 | $344.65 | $344.69 | 105,453 | $343.951275 |
| 1623946260 | $344.68 | $344.85 | $344.62 | $344.73 | 91,373 | $343.954941 |
| 1623946320 | $344.74 | $344.86 | $344.715 | $344.85 | 52,320 | $343.957104 |
| 1623946380 | $344.84 | $344.9798 | $344.75 | $344.9582 | 50,487 | $343.959296 |
| 1623946440 | $344.94 | $345.00 | $344.865 | $344.93 | 41,654 | $343.961282 |
| 1623946500 | $344.92 | $344.92 | $344.65 | $344.70 | 59,823 | $343.963608 |
| 1623946560 | $344.70 | $344.7501 | $344.62 | $344.64 | 117,663 | $343.967759 |
| 1623946620 | $344.65 | $344.66 | $344.38 | $344.39 | 115,625 | $343.970741 |
| 1623946680 | $344.38 | $344.40 | $344.12 | $344.14 | 113,322 | $343.971962 |
| 1623946740 | $344.13 | $344.16 | $344.01 | $344.10 | 101,243 | $343.972476 |
| 1623946800 | $344.11 | $344.11 | $343.72 | $343.745 | 138,605 | $343.971928 |
| 1623946860 | $343.75 | $343.975 | $343.56 | $343.93 | 201,245 | $343.970133 |
| 1623946920 | $343.93 | $343.96 | $343.80 | $343.88 | 109,926 | $343.969705 |
| 1623946980 | $343.91 | $343.91 | $343.585 | $343.585 | 174,007 | $343.967528 |
| 1623947040 | $343.58 | $343.58 | $343.28 | $343.43 | 268,246 | $343.96111 |
| 1623947100 | $343.42 | $343.71 | $343.38 | $343.59 | 320,172 | $343.95478 |
| 1623947160 | $343.57 | $343.57 | $343.36 | $343.44 | 125,360 | $343.951856 |
| 1623947220 | $343.42 | $343.57 | $343.41 | $343.46 | 53,845 | $343.950743 |
| 1623947280 | $343.45 | $343.57 | $343.1975 | $343.54 | 163,064 | $343.946774 |
| 1623947340 | $343.55 | $343.64 | $343.37 | $343.37 | 120,302 | $343.944661 |
| 1623947400 | $343.37 | $343.37 | $343.02 | $343.123 | 225,185 | $343.936738 |
| 1623947460 | $343.13 | $343.37 | $343.03 | $343.36 | 98,149 | $343.933575 |
| 1623947520 | $343.34 | $343.4399 | $343.135 | $343.15 | 159,344 | $343.929217 |
| 1623947580 | $343.13 | $343.35 | $343.09 | $343.31 | 93,131 | $343.926371 |
| 1623947640 | $343.30 | $343.64 | $343.27 | $343.61 | 161,552 | $343.923297 |
| 1623947700 | $343.62 | $343.65 | $343.53 | $343.61 | 109,074 | $343.921793 |
| 1623947760 | $343.59 | $343.77 | $343.54 | $343.76 | 88,269 | $343.920871 |
| 1623947820 | $343.73 | $343.925 | $343.67 | $343.92 | 91,150 | $343.920543 |
| 1623947880 | $343.91 | $344.02 | $343.87 | $343.9418 | 69,534 | $343.920588 |
| 1623947940 | $343.95 | $344.18 | $343.91 | $344.16 | 189,330 | $343.921637 |
| 1623948000 | $344.185 | $344.20 | $344.09 | $344.15 | 80,760 | $343.92241 |
| 1623948060 | $344.14 | $344.33 | $344.14 | $344.31 | 50,616 | $343.923098 |
| 1623948120 | $344.30 | $344.30 | $344.19 | $344.2201 | 49,773 | $343.923766 |
| 1623948180 | $344.23 | $344.3287 | $344.21 | $344.26 | 68,939 | $343.924744 |
| 1623948240 | $344.27 | $344.27 | $344.065 | $344.19 | 53,186 | $343.925204 |
| 1623948300 | $344.19 | $344.2898 | $344.14 | $344.16 | 59,135 | $343.925911 |
| 1623948360 | $344.17 | $344.2599 | $344.1111 | $344.13 | 39,512 | $343.926317 |
| 1623948420 | $344.115 | $344.12 | $343.98 | $344.00 | 106,819 | $343.926764 |
| 1623948480 | $344.00 | $344.07 | $343.66 | $343.7701 | 115,919 | $343.926236 |
| 1623948540 | $343.78 | $343.91 | $343.72 | $343.85 | 83,382 | $343.925869 |
| 1623948600 | $343.84 | $343.92 | $343.6901 | $343.71 | 56,663 | $343.925652 |
| 1623948660 | $343.72 | $343.7802 | $343.65 | $343.76 | 60,919 | $343.92518 |
| 1623948720 | $343.77 | $344.125 | $343.75 | $344.03 | 87,916 | $343.925316 |
| 1623948780 | $344.04 | $344.2401 | $344.04 | $344.11 | 49,209 | $343.925741 |
| 1623948840 | $344.125 | $344.2201 | $344.025 | $344.0592 | 40,505 | $343.926095 |
| 1623948900 | $344.065 | $344.15 | $343.84 | $344.08 | 148,209 | $343.926587 |
| 1623948960 | $344.105 | $344.2099 | $344.07 | $344.175 | 37,304 | $343.926908 |
| 1623949020 | $344.19 | $344.2001 | $344.07 | $344.09 | 38,428 | $343.927225 |
| 1623949080 | $344.095 | $344.16 | $344.05 | $344.07 | 33,388 | $343.92746 |
| 1623949140 | $344.06 | $344.17 | $344.03 | $344.13 | 27,789 | $343.92764 |
| 1623949200 | $344.15 | $344.42 | $344.125 | $344.345 | 94,235 | $343.929138 |
| 1623949260 | $344.35 | $344.455 | $344.29 | $344.34 | 93,863 | $343.930829 |
| 1623949320 | $344.35 | $344.47 | $344.30 | $344.41 | 62,267 | $343.93198 |
| 1623949380 | $344.41 | $344.48 | $344.38 | $344.4601 | 31,967 | $343.9326 |
| 1623949440 | $344.465 | $344.48 | $344.35 | $344.46 | 71,750 | $343.933984 |
| 1623949500 | $344.47 | $344.63 | $344.44 | $344.57 | 144,394 | $343.937472 |
| 1623949560 | $344.58 | $344.88 | $344.58 | $344.86 | 89,420 | $343.940181 |
| 1623949620 | $344.87 | $345.02 | $344.84 | $344.99 | 131,219 | $343.945219 |
| 1623949680 | $344.99 | $345.11 | $344.93 | $345.11 | 115,144 | $343.950013 |
| 1623949740 | $345.11 | $345.135 | $345.0318 | $345.08 | 70,735 | $343.953035 |
| 1623949800 | $345.08 | $345.1001 | $345.03 | $345.04 | 46,794 | $343.955002 |
| 1623949860 | $345.05 | $345.145 | $345.005 | $345.01 | 42,416 | $343.956793 |
| 1623949920 | $345.01 | $345.03 | $344.89 | $344.992 | 43,454 | $343.958446 |
| 1623949980 | $345.01 | $345.06 | $344.81 | $344.84 | 46,501 | $343.96021 |
| 1623950040 | $344.84 | $344.98 | $344.785 | $344.93 | 78,548 | $343.962977 |
| 1623950100 | $344.96 | $345.07 | $344.83 | $344.83 | 64,584 | $343.965508 |
| 1623950160 | $344.83 | $345.02 | $344.83 | $344.9801 | 51,525 | $343.967334 |
| 1623950220 | $345.01 | $345.03 | $344.905 | $345.01 | 29,997 | $343.96846 |
| 1623950280 | $345.01 | $345.01 | $344.89 | $344.94 | 63,633 | $343.970796 |
| 1623950340 | $344.95 | $344.95 | $344.85 | $344.85 | 33,216 | $343.971956 |
| 1623950400 | $344.86 | $345.08 | $344.86 | $345.04 | 64,722 | $343.97447 |
| 1623950460 | $345.07 | $345.27 | $345.07 | $345.24 | 159,874 | $343.981688 |
| 1623950520 | $345.26 | $345.29 | $345.13 | $345.1674 | 103,294 | $343.986304 |
| 1623950580 | $345.18 | $345.18 | $344.98 | $345.1582 | 56,571 | $343.988577 |
| 1623950640 | $345.17 | $345.23 | $345.08 | $345.16 | 89,044 | $343.992482 |
| 1623950700 | $345.17 | $345.23 | $345.02 | $345.07 | 58,183 | $343.994897 |
| 1623950760 | $345.07 | $345.3225 | $345.06 | $345.3099 | 63,568 | $343.997737 |
| 1623950820 | $345.305 | $345.42 | $345.2401 | $345.255 | 80,565 | $344.001746 |
| 1623950880 | $345.25 | $345.39 | $345.22 | $345.39 | 45,671 | $344.003967 |
| 1623950940 | $345.40 | $345.53 | $345.40 | $345.53 | 51,130 | $344.006708 |
| 1623951000 | $345.55 | $345.56 | $345.435 | $345.51 | 33,212 | $344.008512 |
| 1623951060 | $345.51 | $345.59 | $345.4849 | $345.57 | 76,304 | $344.012774 |
| 1623951120 | $345.57 | $345.68 | $345.54 | $345.67 | 54,145 | $344.015881 |
| 1623951180 | $345.6672 | $345.78 | $345.64 | $345.75 | 109,795 | $344.022649 |
| 1623951240 | $345.75 | $345.81 | $345.69 | $345.70 | 57,532 | $344.026221 |
| 1623951300 | $345.69 | $345.70 | $345.48 | $345.60 | 136,065 | $344.033743 |
| 1623951360 | $345.59 | $345.63 | $345.545 | $345.55 | 57,900 | $344.036958 |
| 1623951420 | $345.56 | $345.64 | $345.5499 | $345.57 | 45,927 | $344.039537 |
| 1623951480 | $345.5709 | $345.675 | $345.5709 | $345.65 | 38,266 | $344.041726 |
| 1623951540 | $345.665 | $345.74 | $345.63 | $345.735 | 47,894 | $344.044523 |
| 1623951600 | $345.74 | $345.83 | $345.69 | $345.78 | 139,287 | $344.053077 |
| 1623951660 | $345.79 | $345.94 | $345.77 | $345.9301 | 127,277 | $344.061316 |
| 1623951720 | $345.93 | $346.00 | $345.9101 | $345.99 | 31,993 | $344.063451 |
| 1623951780 | $346.00 | $346.035 | $345.95 | $346.035 | 83,350 | $344.069078 |
| 1623951840 | $346.05 | $346.0999 | $346.01 | $346.0635 | 72,746 | $344.074145 |
| 1623951900 | $346.07 | $346.11 | $345.95 | $346.0001 | 105,847 | $344.081429 |
| 1623951960 | $346.01 | $346.03 | $345.89 | $345.95 | 50,011 | $344.084711 |
| 1623952020 | $345.96 | $346.01 | $345.91 | $345.9713 | 59,475 | $344.088591 |
| 1623952080 | $345.98 | $346.08 | $345.95 | $345.96 | 48,403 | $344.091836 |
| 1623952140 | $345.96 | $346.05 | $345.95 | $346.04 | 46,358 | $344.094906 |
| 1623952200 | $346.04 | $346.135 | $346.03 | $346.03 | 46,380 | $344.098107 |
| 1623952260 | $346.04 | $346.05 | $345.91 | $345.96 | 25,771 | $344.099775 |
| 1623952320 | $345.96 | $345.98 | $345.86 | $345.90 | 48,766 | $344.1028 |
| 1623952380 | $345.905 | $345.95 | $345.805 | $345.84 | 47,881 | $344.105735 |
| 1623952440 | $345.83 | $345.88 | $345.63 | $345.63 | 78,934 | $344.110157 |
| 1623952500 | $345.62 | $345.71 | $345.515 | $345.53 | 106,545 | $344.115495 |
| 1623952560 | $345.53 | $345.61 | $345.45 | $345.46 | 306,627 | $344.13003 |
| 1623952620 | $345.4558 | $345.625 | $345.41 | $345.5499 | 55,285 | $344.1327 |
| 1623952680 | $345.55 | $345.64 | $345.55 | $345.57 | 45,584 | $344.134952 |
| 1623952740 | $345.59 | $345.73 | $345.5801 | $345.62 | 60,443 | $344.138086 |
| 1623952800 | $345.61 | $345.78 | $345.59 | $345.75 | 62,617 | $344.141289 |
| 1623952860 | $345.765 | $345.81 | $345.54 | $345.5501 | 83,733 | $344.145745 |
| 1623952920 | $345.52 | $345.5301 | $345.36 | $345.43 | 64,002 | $344.148552 |
| 1623952980 | $345.45 | $345.57 | $345.325 | $345.56 | 81,607 | $344.152105 |
| 1623953040 | $345.58 | $345.63 | $345.52 | $345.54 | 34,765 | $344.153742 |
| 1623953100 | $345.53 | $345.57 | $345.4026 | $345.47 | 47,859 | $344.15588 |
| 1623953160 | $345.48 | $345.50 | $345.41 | $345.4165 | 46,767 | $344.157878 |
| 1623953220 | $345.40 | $345.44 | $345.2723 | $345.30 | 77,210 | $344.160889 |
| 1623953280 | $345.2996 | $345.38 | $345.25 | $345.37 | 44,814 | $344.162577 |
| 1623953340 | $345.39 | $345.45 | $345.35 | $345.36 | 53,042 | $344.164717 |
| 1623953400 | $345.355 | $345.67 | $345.34 | $345.66 | 61,405 | $344.16754 |
| 1623953460 | $345.65 | $345.7001 | $345.58 | $345.589 | 48,987 | $344.169895 |
| 1623953520 | $345.60 | $345.675 | $345.56 | $345.60 | 56,538 | $344.172563 |
| 1623953580 | $345.60 | $345.71 | $345.56 | $345.60 | 70,359 | $344.175897 |
| 1623953640 | $345.60 | $345.69 | $345.55 | $345.669 | 37,994 | $344.177669 |
| 1623953700 | $345.70 | $345.80 | $345.64 | $345.75 | 51,044 | $344.180257 |
| 1623953760 | $345.76 | $345.76 | $345.59 | $345.601 | 35,067 | $344.181931 |
| 1623953820 | $345.62 | $345.71 | $345.61 | $345.6901 | 35,009 | $344.183625 |
| 1623953880 | $345.71 | $345.835 | $345.6899 | $345.69 | 34,200 | $344.185354 |
| 1623953940 | $345.73 | $345.78 | $345.66 | $345.705 | 39,227 | $344.187291 |
| 1623954000 | $345.73 | $345.76 | $345.5901 | $345.7084 | 46,613 | $344.189541 |
| 1623954060 | $345.71 | $345.83 | $345.69 | $345.765 | 37,634 | $344.191471 |
| 1623954120 | $345.76 | $345.8796 | $345.76 | $345.80 | 38,165 | $344.193496 |
| 1623954180 | $345.82 | $345.87 | $345.74 | $345.77 | 24,218 | $344.194759 |
| 1623954240 | $345.769 | $345.871 | $345.76 | $345.82 | 41,911 | $344.196924 |
| 1623954300 | $345.82 | $345.9198 | $345.76 | $345.80 | 30,676 | $344.198541 |
| 1623954360 | $345.79 | $345.82 | $345.70 | $345.7023 | 29,342 | $344.200008 |
| 1623954420 | $345.72 | $345.735 | $345.56 | $345.68 | 38,676 | $344.201814 |
| 1623954480 | $345.67 | $345.84 | $345.67 | $345.82 | 63,678 | $344.205025 |
| 1623954540 | $345.83 | $345.96 | $345.82 | $345.89 | 32,946 | $344.206811 |
| 1623954600 | $345.90 | $345.9399 | $345.80 | $345.875 | 31,342 | $344.208472 |
| 1623954660 | $345.86 | $345.92 | $345.68 | $345.74 | 29,241 | $344.209954 |
| 1623954720 | $345.73 | $345.75 | $345.49 | $345.52 | 37,020 | $344.211624 |
| 1623954780 | $345.53 | $345.65 | $345.505 | $345.51 | 64,981 | $344.214501 |
| 1623954840 | $345.50 | $345.63 | $345.50 | $345.53 | 36,070 | $344.216063 |
| 1623954900 | $345.57 | $345.62 | $345.52 | $345.57 | 55,998 | $344.218475 |
| 1623954960 | $345.59 | $345.62 | $345.38 | $345.425 | 42,378 | $344.220178 |
| 1623955020 | $345.42 | $345.53 | $345.37 | $345.4401 | 39,535 | $344.221727 |
| 1623955080 | $345.46 | $345.5899 | $345.41 | $345.5118 | 44,338 | $344.223516 |
| 1623955140 | $345.51 | $345.6182 | $345.51 | $345.56 | 22,845 | $344.22449 |
| 1623955200 | $345.5506 | $345.66 | $345.54 | $345.56 | 27,942 | $344.225712 |
| 1623955260 | $345.56 | $345.61 | $345.47 | $345.48 | 25,604 | $344.226767 |
| 1623955320 | $345.4999 | $345.68 | $345.48 | $345.62 | 26,217 | $344.227892 |
| 1623955380 | $345.62 | $345.6897 | $345.52 | $345.58 | 60,324 | $344.23051 |
| 1623955440 | $345.58 | $345.75 | $345.565 | $345.70 | 40,191 | $344.232343 |
| 1623955500 | $345.69 | $345.84 | $345.66 | $345.745 | 66,536 | $344.235505 |
| 1623955560 | $345.76 | $345.78 | $345.71 | $345.76 | 37,475 | $344.237276 |
| 1623955620 | $345.75 | $345.805 | $345.73 | $345.75 | 51,210 | $344.239753 |
| 1623955680 | $345.74 | $345.75 | $345.52 | $345.59 | 73,561 | $344.242897 |
| 1623955740 | $345.60 | $345.64 | $345.42 | $345.51 | 48,671 | $344.244828 |
| 1623955800 | $345.53 | $345.555 | $345.42 | $345.485 | 46,810 | $344.246625 |
| 1623955860 | $345.49 | $345.58 | $345.49 | $345.58 | 26,592 | $344.247688 |
| 1623955920 | $345.62 | $345.69 | $345.52 | $345.57 | 63,012 | $344.250391 |
| 1623955980 | $345.57 | $345.575 | $345.43 | $345.555 | 51,383 | $344.252379 |
| 1623956040 | $345.5499 | $345.63 | $345.54 | $345.63 | 30,099 | $344.253615 |
| 1623956100 | $345.62 | $345.65 | $345.53 | $345.59 | 42,100 | $344.255353 |
| 1623956160 | $345.60 | $345.745 | $345.57 | $345.7102 | 41,120 | $344.257121 |
| 1623956220 | $345.73 | $345.78 | $345.6825 | $345.7316 | 38,546 | $344.258866 |
| 1623956280 | $345.73 | $345.773 | $345.69 | $345.74 | 23,162 | $344.259917 |
| 1623956340 | $345.73 | $345.745 | $345.49 | $345.52 | 40,470 | $344.261604 |
| 1623956400 | $345.54 | $345.705 | $345.54 | $345.59 | 46,485 | $344.263572 |
| 1623956460 | $345.59 | $345.605 | $345.375 | $345.38 | 59,612 | $344.265772 |
| 1623956520 | $345.37 | $345.41 | $345.28 | $345.37 | 95,742 | $344.268928 |
| 1623956580 | $345.38 | $345.69 | $345.36 | $345.68 | 43,089 | $344.270601 |
| 1623956640 | $345.67 | $345.95 | $345.65 | $345.91 | 164,330 | $344.278491 |
| 1623956700 | $345.89 | $345.96 | $345.83 | $345.89 | 63,463 | $344.281635 |
| 1623956760 | $345.89 | $345.89 | $345.65 | $345.76 | 54,163 | $344.284033 |
| 1623956820 | $345.76 | $345.76 | $345.64 | $345.74 | 43,450 | $344.285877 |
| 1623956880 | $345.75 | $345.79 | $345.69 | $345.76 | 29,510 | $344.287182 |
| 1623956940 | $345.74 | $345.84 | $345.7001 | $345.80 | 36,454 | $344.288833 |
| 1623957000 | $345.81 | $345.8399 | $345.74 | $345.7923 | 35,986 | $344.290465 |
| 1623957060 | $345.79 | $346.05 | $345.79 | $346.04 | 81,144 | $344.29451 |
| 1623957120 | $346.04 | $346.085 | $346.00 | $346.085 | 83,268 | $344.298901 |
| 1623957180 | $346.09 | $346.29 | $346.09 | $346.26 | 122,195 | $344.305898 |
| 1623957240 | $346.27 | $346.32 | $346.24 | $346.30 | 85,837 | $344.310975 |
| 1623957300 | $346.30 | $346.30 | $346.195 | $346.27 | 67,388 | $344.314877 |
| 1623957360 | $346.25 | $346.29 | $346.20 | $346.25 | 56,045 | $344.318089 |
| 1623957420 | $346.25 | $346.315 | $346.2099 | $346.225 | 36,359 | $344.320192 |
| 1623957480 | $346.22 | $346.28 | $346.20 | $346.28 | 45,569 | $344.32279 |
| 1623957540 | $346.286 | $346.31 | $346.22 | $346.25 | 49,563 | $344.325637 |
| 1623957600 | $346.25 | $346.30 | $346.19 | $346.19 | 42,592 | $344.328066 |
| 1623957660 | $346.18 | $346.185 | $345.94 | $345.975 | 109,755 | $344.333717 |
| 1623957720 | $345.99 | $346.053 | $345.94 | $345.99 | 63,645 | $344.336827 |
| 1623957780 | $345.98 | $346.02 | $345.945 | $345.985 | 24,343 | $344.338001 |
| 1623957840 | $345.99 | $346.02 | $345.9418 | $345.95 | 30,483 | $344.339486 |
| 1623957900 | $345.955 | $346.12 | $345.94 | $346.12 | 56,911 | $344.342323 |
| 1623957960 | $346.12 | $346.16 | $345.995 | $346.06 | 40,815 | $344.344428 |
| 1623958020 | $346.04 | $346.09 | $345.98 | $345.999 | 41,012 | $344.346464 |
| 1623958080 | $345.99 | $346.03 | $345.912 | $345.97 | 39,488 | $344.348334 |
| 1623958140 | $345.99 | $346.06 | $345.9825 | $346.06 | 42,491 | $344.35042 |
| 1623958200 | $346.05 | $346.215 | $345.9899 | $346.125 | 169,835 | $344.359217 |
| 1623958260 | $346.12 | $346.21 | $346.08 | $346.135 | 107,544 | $344.364681 |
| 1623958320 | $346.13 | $346.215 | $345.91 | $345.98 | 96,559 | $344.369455 |
| 1623958380 | $345.99 | $346.185 | $345.99 | $346.0518 | 121,269 | $344.375498 |
| 1623958440 | $346.06 | $346.10 | $345.94 | $345.96 | 69,340 | $344.378749 |
| 1623958500 | $345.96 | $345.9687 | $345.80 | $345.80 | 64,364 | $344.381531 |
| 1623958560 | $345.81 | $345.815 | $345.555 | $345.59 | 149,104 | $344.387052 |
| 1623958620 | $345.61 | $345.9455 | $345.61 | $345.89 | 104,498 | $344.391326 |
| 1623958680 | $345.88 | $345.93 | $345.82 | $345.9099 | 86,998 | $344.395041 |
| 1623958740 | $345.90 | $346.01 | $345.84 | $345.925 | 78,634 | $344.398471 |
| 1623958800 | $345.92 | $346.03 | $345.84 | $345.995 | 73,434 | $344.401688 |
| 1623958860 | $345.98 | $346.07 | $345.97 | $346.07 | 75,056 | $344.405135 |
| 1623958920 | $346.06 | $346.19 | $345.99 | $346.11 | 152,815 | $344.412388 |
| 1623958980 | $346.12 | $346.1634 | $346.05 | $346.08 | 101,750 | $344.41719 |
| 1623959040 | $346.08 | $346.11 | $345.98 | $346.02 | 93,785 | $344.421424 |
| 1623959100 | $346.02 | $346.04 | $345.86 | $346.02 | 126,080 | $344.426812 |
| 1623959160 | $346.02 | $346.10 | $345.96 | $346.0601 | 103,502 | $344.431422 |
| 1623959220 | $346.0743 | $346.22 | $346.0108 | $346.20 | 102,517 | $344.436246 |
| 1623959280 | $346.20 | $346.28 | $346.15 | $346.27 | 125,473 | $344.442431 |
| 1623959340 | $346.26 | $346.26 | $346.05 | $346.08 | 194,379 | $344.451528 |
| 1623959400 | $346.07 | $346.38 | $346.05 | $346.0801 | 247,851 | $344.463323 |
| 1623959460 | $346.10 | $346.19 | $345.9999 | $346.00 | 143,244 | $344.469631 |
| 1623959520 | $345.99 | $346.045 | $345.901 | $345.93 | 119,378 | $344.474517 |
| 1623959580 | $345.93 | $345.98 | $345.75 | $345.82 | 149,145 | $344.480194 |
| 1623959640 | $345.85 | $346.01 | $345.65 | $345.76 | 238,892 | $344.489007 |
| 1623959700 | $345.80 | $345.8999 | $345.70 | $345.81 | 358,528 | $344.501452 |
| 1623959760 | $345.81 | $345.85 | $345.645 | $345.665 | 193,026 | $344.507686 |
| 1623959820 | $345.66 | $345.74 | $345.61 | $345.67 | 267,241 | $344.515729 |
| 1623959880 | $345.68 | $345.73 | $345.63 | $345.68 | 228,536 | $344.522658 |
| 1623959940 | $345.685 | $345.72 | $345.20 | $345.34 | 777,736 | $344.541154 |
| 1623960000 | $345.34 | $345.36 | $345.32 | $345.34 | 547,626 | $344.565166 |
| 1623960060 | $345.49 | $345.69 | $345.46 | $345.67 | 41,494 | $344.565914 |
| 1623960120 | $345.67 | $345.71 | $345.46 | $345.46 | 44,060 | $344.566767 |
| 1623960180 | $345.45 | $345.55 | $345.45 | $345.47 | 75,475 | $344.567953 |
| 1623960240 | $345.45 | $345.45 | $345.34 | $345.41 | 27,973 | $344.552503 |
| 1623960300 | $345.43 | $345.66 | $345.42 | $345.59 | 27,722 | $344.552994 |
| 1623960360 | $345.59 | $345.59 | $345.34 | $345.52 | 18,331 | $344.553287 |
| 1623960420 | $345.53 | $345.60 | $345.53 | $345.60 | 4,800 | $344.553376 |
| 1623960480 | $345.61 | $345.68 | $345.61 | $345.67 | 23,363 | $344.553822 |
| 1623960540 | $345.63 | $345.66 | $345.63 | $345.66 | 7,296 | $344.553969 |
| 1623960600 | $345.63 | $345.77 | $345.3223 | $345.71 | 455,421 | $344.561079 |
| 1623960660 | $345.71 | $345.76 | $345.70 | $345.70 | 30,855 | $344.561706 |
| 1623960720 | $345.71 | $345.751 | $345.67 | $345.67 | 13,862 | $344.561984 |
| 1623960780 | $345.71 | $345.71 | $345.65 | $345.65 | 1,518 | $344.562019 |
| 1623960840 | $345.65 | $345.67 | $345.62 | $345.67 | 40,978 | $344.56279 |
| 1623960900 | $345.65 | $345.66 | $345.65 | $345.66 | 2,210 | $344.562838 |
| 1623960960 | $345.63 | $345.63 | $345.57 | $345.57 | 916 | $344.562862 |
| 1623961020 | $345.58 | $345.61 | $345.58 | $345.61 | 573 | $344.562873 |
| 1623961080 | $345.60 | $345.60 | $345.57 | $345.57 | 869 | $344.562895 |
| 1623961140 | $345.58 | $345.58 | $345.58 | $345.58 | 101 | $344.552189 |
| 1623961200 | $345.56 | $345.56 | $344.1951 | $345.55 | 4,708 | $344.552229 |
| 1623961260 | $345.55 | $345.61 | $345.55 | $345.58 | 6,500 | $344.552351 |
| 1623961320 | $345.58 | $345.60 | $345.56 | $345.56 | 1,537 | $344.552386 |
| 1623961380 | $345.57 | $345.57 | $345.56 | $345.56 | 1,510 | $344.552415 |
| 1623961440 | $345.56 | $345.60 | $345.56 | $345.60 | 7,196 | $344.55255 |
| 1623961500 | $345.56 | $345.56 | $345.52 | $345.52 | 2,171 | $344.552592 |
| 1623961620 | $345.57 | $345.63 | $345.56 | $345.56 | 4,781 | $344.552699 |
| 1623961680 | $345.53 | $345.54 | $345.53 | $345.54 | 2,530 | $344.552746 |
| 1623961740 | $345.58 | $345.59 | $345.58 | $345.59 | 2,518 | $344.552792 |
| 1623961800 | $345.59 | $345.73 | $345.59 | $345.73 | 27,275 | $344.55333 |
| 1623961860 | $345.74 | $345.75 | $345.68 | $345.71 | 7,401 | $344.553481 |
| 1623961920 | $345.73 | $345.77 | $345.71 | $345.75 | 8,682 | $344.553662 |
| 1623961980 | $345.7504 | $345.80 | $345.7504 | $345.80 | 3,270 | $344.553736 |
| 1623962040 | $345.80 | $345.81 | $345.79 | $345.81 | 400 | $344.552192 |
| 1623962100 | $345.83 | $345.83 | $345.78 | $345.80 | 3,589 | $344.552271 |
| 1623962160 | $345.83 | $345.87 | $345.83 | $345.87 | 4,199 | $344.55237 |
| 1623962220 | $345.88 | $345.89 | $345.87 | $345.88 | 2,230 | $344.552427 |
| 1623962280 | $345.86 | $345.89 | $345.83 | $345.86 | 4,900 | $344.552539 |
| 1623962340 | $345.86 | $345.90 | $345.84 | $345.90 | 7,200 | $344.552701 |
| 1623962400 | $345.91 | $345.94 | $345.88 | $345.93 | 28,204 | $344.553367 |
| 1623962460 | $345.92 | $345.97 | $345.92 | $345.97 | 5,926 | $344.553518 |
| 1623962520 | $345.96 | $346.00 | $345.95 | $345.95 | 5,520 | $344.553658 |
| 1623962580 | $345.94 | $345.97 | $345.93 | $345.93 | 5,827 | $344.553797 |
| 1623962640 | $345.86 | $345.90 | $345.34 | $345.89 | 142,241 | $344.555737 |
| 1623962700 | $345.87 | $345.87 | $345.75 | $345.75 | 14,509 | $344.556059 |
| 1623962760 | $345.75 | $345.75 | $345.73 | $345.75 | 2,100 | $344.556115 |
| 1623962820 | $345.759 | $345.759 | $345.71 | $345.71 | 1,100 | $344.556139 |
| 1623962880 | $345.74 | $345.74 | $345.34 | $345.34 | 96,392 | $344.557432 |
| 1623962940 | $345.75 | $345.75 | $345.75 | $345.75 | 300 | $344.552183 |
| 1623963000 | $345.72 | $345.72 | $345.72 | $345.72 | 801 | $344.552206 |
| 1623963060 | $345.68 | $345.73 | $345.68 | $345.72 | 3,700 | $344.552279 |
| 1623963120 | $345.74 | $345.78 | $345.73 | $345.77 | 6,800 | $344.552421 |
| 1623963180 | $345.80 | $345.80 | $345.34 | $345.34 | 59,100 | $344.553225 |
| 1623963240 | $345.76 | $345.84 | $345.76 | $345.82 | 8,400 | $344.553404 |
| 1623963300 | $345.78 | $345.79 | $345.74 | $345.79 | 2,460 | $344.553456 |
| 1623963360 | $345.77 | $345.77 | $345.77 | $345.77 | 1,400 | $344.553486 |
| 1623963420 | $345.79 | $345.84 | $345.79 | $345.82 | 12,803 | $344.553761 |
| 1623963480 | $345.80 | $345.80 | $345.75 | $345.78 | 5,124 | $344.553867 |
| 1623963540 | $345.80 | $345.85 | $345.79 | $345.85 | 7,400 | $344.554032 |
| 1623963600 | $345.71 | $345.71 | $345.63 | $345.63 | 323 | $344.554038 |
| 1623963660 | $345.80 | $345.80 | $345.80 | $345.80 | 5,000 | $344.554144 |
| 1623963900 | $345.70 | $345.70 | $345.70 | $345.70 | 1,000 | $344.552199 |
| 1623964320 | $345.80 | $345.80 | $345.80 | $345.80 | 100 | $344.552212 |
| 1623964380 | $345.80 | $345.80 | $345.80 | $345.80 | 514 | $344.552223 |