ABBV Historical Intraday Prices
One-Minute OHLCV Data From August 8, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659946860 | $137.98 | $138.00 | $137.98 | $138.00 | 244 | $137.999387 |
| 1659948600 | $138.10 | $138.10 | $138.10 | $138.10 | 100 | $138.03766 |
| 1659948660 | $138.10 | $138.10 | $138.10 | $138.10 | 100 | $138.050727 |
| 1659951600 | $138.04 | $138.04 | $138.04 | $138.04 | 100 | $138.049734 |
| 1659955140 | $138.15 | $138.15 | $138.15 | $138.15 | 109 | $137.978437 |
| 1659958080 | $138.24 | $138.25 | $138.24 | $138.25 | 573 | $138.076862 |
| 1659958200 | $138.30 | $138.30 | $138.30 | $138.30 | 100 | $138.084244 |
| 1659958500 | $138.25 | $138.25 | $138.25 | $138.25 | 434 | $138.12648 |
| 1659958560 | $138.25 | $138.25 | $138.10 | $138.10 | 1,079 | $138.147157 |
| 1659959580 | $138.10 | $138.10 | $138.10 | $138.10 | 100 | $138.137195 |
| 1659959640 | $137.85 | $137.85 | $137.85 | $137.85 | 186 | $138.12766 |
| 1659960000 | $138.25 | $138.25 | $137.85 | $137.85 | 300 | $138.111939 |
| 1659960900 | $137.90 | $137.90 | $137.85 | $137.85 | 716 | $138.077516 |
| 1659961620 | $138.00 | $138.00 | $138.00 | $138.00 | 199 | $138.072175 |
| 1659961860 | $138.00 | $138.00 | $138.00 | $138.00 | 143 | $138.070496 |
| 1659964080 | $138.01 | $138.01 | $138.01 | $138.01 | 100 | $138.070944 |
| 1659965340 | $138.03 | $138.03 | $138.02 | $138.02 | 200 | $138.074874 |
| 1659965400 | $138.04 | $138.49 | $138.04 | $138.20 | 82,772 | $138.090041 |
| 1659965460 | $138.10 | $138.66 | $138.04 | $138.575 | 35,081 | $138.173458 |
| 1659965520 | $138.575 | $139.10 | $138.575 | $138.635 | 57,848 | $138.409999 |
| 1659965580 | $138.65 | $138.69 | $138.45 | $138.475 | 22,631 | $138.424712 |
| 1659965640 | $138.46 | $138.70 | $138.33 | $138.57 | 16,589 | $138.431896 |
| 1659965700 | $138.66 | $138.91 | $138.42 | $138.43 | 14,218 | $138.44458 |
| 1659965760 | $138.61 | $138.77 | $138.47 | $138.55 | 12,718 | $138.454159 |
| 1659965820 | $138.43 | $138.63 | $138.35 | $138.41 | 16,646 | $138.454691 |
| 1659965880 | $138.41 | $138.72 | $138.33 | $138.60 | 18,815 | $138.458086 |
| 1659965940 | $138.58 | $138.71 | $138.35 | $138.35 | 7,804 | $138.461449 |
| 1659966000 | $138.46 | $138.89 | $138.38 | $138.87 | 8,257 | $138.464068 |
| 1659966060 | $138.85 | $139.06 | $138.85 | $139.00 | 12,261 | $138.483975 |
| 1659966120 | $138.97 | $139.25 | $138.79 | $138.79 | 20,266 | $138.519619 |
| 1659966180 | $138.89 | $139.01 | $138.855 | $138.95 | 2,821 | $138.523288 |
| 1659966240 | $138.958 | $138.98 | $138.64 | $138.64 | 5,286 | $138.527533 |
| 1659966300 | $138.6048 | $138.73 | $138.58 | $138.73 | 11,191 | $138.530775 |
| 1659966360 | $138.705 | $138.9999 | $138.705 | $138.82 | 5,524 | $138.536398 |
| 1659966420 | $138.90 | $138.91 | $138.7539 | $138.79 | 2,658 | $138.538557 |
| 1659966480 | $138.84 | $139.0702 | $138.81 | $138.91 | 16,730 | $138.560009 |
| 1659966540 | $138.907 | $139.01 | $138.80 | $138.8178 | 5,210 | $138.564648 |
| 1659966600 | $138.91 | $139.13 | $138.90 | $138.9505 | 5,632 | $138.570708 |
| 1659966660 | $138.97 | $139.07 | $138.89 | $139.03 | 13,416 | $138.584742 |
| 1659966720 | $139.09 | $139.14 | $138.93 | $139.00 | 5,614 | $138.590842 |
| 1659966780 | $138.94 | $139.06 | $138.87 | $138.885 | 7,828 | $138.598286 |
| 1659966840 | $138.87 | $138.95 | $138.8438 | $138.895 | 5,295 | $138.602348 |
| 1659966900 | $138.9427 | $138.95 | $138.85 | $138.93 | 11,840 | $138.610773 |
| 1659966960 | $138.965 | $139.12 | $138.93 | $139.04 | 23,819 | $138.6339 |
| 1659967020 | $138.99 | $139.11 | $138.98 | $139.05 | 12,704 | $138.621826 |
| 1659967080 | $139.03 | $139.23 | $139.00 | $139.21 | 7,642 | $138.653299 |
| 1659967140 | $139.22 | $139.30 | $139.16 | $139.27 | 18,674 | $138.675495 |
| 1659967200 | $139.27 | $139.51 | $139.22 | $139.47 | 8,016 | $138.686809 |
| 1659967260 | $139.47 | $139.61 | $139.3986 | $139.51 | 5,744 | $138.697123 |
| 1659967320 | $139.51 | $139.52 | $139.32 | $139.3301 | 6,980 | $138.706812 |
| 1659967380 | $139.33 | $139.41 | $139.26 | $139.27 | 8,022 | $138.716354 |
| 1659967440 | $139.35 | $139.48 | $139.35 | $139.4237 | 12,327 | $138.732689 |
| 1659967500 | $139.475 | $139.65 | $139.475 | $139.58 | 7,932 | $138.745034 |
| 1659967560 | $139.58 | $139.75 | $139.48 | $139.55 | 27,764 | $138.790282 |
| 1659967620 | $139.51 | $139.56 | $139.48 | $139.54 | 6,793 | $138.799118 |
| 1659967680 | $139.60 | $139.73 | $139.58 | $139.60 | 6,108 | $138.808163 |
| 1659967740 | $139.6185 | $139.73 | $139.52 | $139.62 | 5,519 | $138.815532 |
| 1659967800 | $139.615 | $139.80 | $139.615 | $139.80 | 8,675 | $138.829084 |
| 1659967860 | $139.85 | $139.88 | $139.78 | $139.83 | 8,239 | $138.842714 |
| 1659967920 | $139.835 | $139.95 | $139.81 | $139.89 | 13,772 | $138.8656 |
| 1659967980 | $139.90 | $139.95 | $139.83 | $139.91 | 17,346 | $138.895202 |
| 1659968040 | $139.87 | $140.11 | $139.845 | $139.98 | 39,296 | $138.959835 |
| 1659968100 | $140.00 | $140.0972 | $139.98 | $140.0145 | 5,898 | $138.969008 |
| 1659968160 | $140.03 | $140.03 | $139.88 | $139.885 | 5,925 | $138.980689 |
| 1659968220 | $139.90 | $140.02 | $139.90 | $140.015 | 2,642 | $138.984334 |
| 1659968280 | $140.01 | $140.17 | $140.01 | $140.09 | 39,121 | $139.043933 |
| 1659968340 | $140.02 | $140.06 | $139.77 | $139.90 | 24,177 | $139.074547 |
| 1659968400 | $139.93 | $140.0729 | $139.93 | $139.94 | 18,633 | $139.096646 |
| 1659968460 | $139.91 | $140.00 | $139.81 | $140.00 | 10,835 | $139.107872 |
| 1659968520 | $140.00 | $140.05 | $139.95 | $139.9883 | 9,127 | $139.118326 |
| 1659968580 | $139.96 | $140.0456 | $139.9501 | $140.025 | 5,542 | $139.124428 |
| 1659968640 | $140.00 | $140.015 | $139.93 | $139.96 | 7,339 | $139.13234 |
| 1659968700 | $139.9465 | $140.00 | $139.895 | $139.92 | 4,530 | $139.136907 |
| 1659968760 | $139.90 | $139.97 | $139.90 | $139.93 | 6,656 | $139.143282 |
| 1659968820 | $139.955 | $139.96 | $139.89 | $139.96 | 4,122 | $139.147318 |
| 1659968880 | $139.90 | $139.96 | $139.89 | $139.94 | 6,731 | $139.153469 |
| 1659968940 | $139.98 | $139.98 | $139.885 | $139.95 | 3,873 | $139.157117 |
| 1659969000 | $139.95 | $140.00 | $139.93 | $140.00 | 6,438 | $139.16335 |
| 1659969060 | $140.00 | $140.01 | $139.90 | $139.9322 | 14,849 | $139.177457 |
| 1659969120 | $139.89 | $139.95 | $139.88 | $139.93 | 3,140 | $139.180199 |
| 1659969180 | $139.93 | $139.96 | $139.90 | $139.96 | 12,550 | $139.190685 |
| 1659969240 | $139.955 | $139.99 | $139.93 | $139.96 | 6,117 | $139.195976 |
| 1659969300 | $139.95 | $139.95 | $139.71 | $139.735 | 5,279 | $139.200293 |
| 1659969360 | $139.67 | $139.69 | $139.62 | $139.64 | 2,258 | $139.201467 |
| 1659969420 | $139.63 | $139.6599 | $139.54 | $139.55 | 1,695 | $139.202083 |
| 1659969480 | $139.53 | $139.53 | $139.39 | $139.45 | 2,232 | $139.20273 |
| 1659969540 | $139.49 | $139.80 | $139.47 | $139.79 | 17,465 | $139.2111 |
| 1659969600 | $139.81 | $139.97 | $139.81 | $139.92 | 5,124 | $139.215116 |
| 1659969660 | $139.89 | $139.90 | $139.81 | $139.85 | 2,640 | $139.216799 |
| 1659969720 | $139.85 | $139.85 | $139.78 | $139.805 | 3,806 | $139.219195 |
| 1659969780 | $139.79 | $139.83 | $139.68 | $139.69 | 3,652 | $139.221396 |
| 1659969840 | $139.715 | $139.7374 | $139.715 | $139.718 | 2,061 | $139.2225 |
| 1659969900 | $139.71 | $139.72 | $139.68 | $139.71 | 4,131 | $139.224573 |
| 1659969960 | $139.73 | $139.84 | $139.73 | $139.84 | 2,870 | $139.226602 |
| 1659970020 | $139.83 | $139.87 | $139.82 | $139.83 | 2,009 | $139.227817 |
| 1659970080 | $139.845 | $139.95 | $139.845 | $139.89 | 5,722 | $139.231877 |
| 1659970140 | $139.87 | $139.905 | $139.84 | $139.84 | 4,169 | $139.234677 |
| 1659970200 | $139.82 | $139.83 | $139.78 | $139.81 | 1,200 | $139.23541 |
| 1659970260 | $139.795 | $139.8892 | $139.795 | $139.8892 | 1,769 | $139.236464 |
| 1659970320 | $139.865 | $139.9899 | $139.85 | $139.93 | 4,204 | $139.239425 |
| 1659970380 | $139.955 | $139.98 | $139.94 | $139.94 | 2,367 | $139.24133 |
| 1659970440 | $139.97 | $140.02 | $139.94 | $139.965 | 7,415 | $139.246924 |
| 1659970500 | $139.92 | $140.0145 | $139.92 | $139.94 | 2,467 | $139.249007 |
| 1659970560 | $139.91 | $139.93 | $139.8845 | $139.92 | 1,782 | $139.250042 |
| 1659970620 | $139.89 | $140.00 | $139.89 | $139.94 | 3,785 | $139.252745 |
| 1659970680 | $139.91 | $140.02 | $139.91 | $139.98 | 5,699 | $139.257116 |
| 1659970740 | $139.95 | $139.95 | $139.86 | $139.87 | 4,432 | $139.260105 |
| 1659970800 | $139.856 | $139.90 | $139.80 | $139.8129 | 2,983 | $139.262528 |
| 1659970860 | $139.81 | $139.895 | $139.81 | $139.86 | 3,724 | $139.264805 |
| 1659970920 | $139.85 | $139.92 | $139.8301 | $139.92 | 1,679 | $139.265858 |
| 1659970980 | $139.90 | $139.90 | $139.81 | $139.84 | 8,194 | $139.270753 |
| 1659971040 | $139.85 | $139.87 | $139.80 | $139.846 | 2,624 | $139.272232 |
| 1659971100 | $139.845 | $139.99 | $139.828 | $139.97 | 5,678 | $139.275822 |
| 1659971160 | $139.95 | $139.96 | $139.88 | $139.885 | 4,253 | $139.278584 |
| 1659971220 | $139.87 | $139.91 | $139.84 | $139.87 | 2,814 | $139.280228 |
| 1659971280 | $139.89 | $139.95 | $139.88 | $139.93 | 10,328 | $139.286614 |
| 1659971340 | $139.9118 | $140.04 | $139.90 | $140.00 | 5,170 | $139.29008 |
| 1659971400 | $140.025 | $140.025 | $139.94 | $139.97 | 4,431 | $139.29301 |
| 1659971460 | $139.94 | $140.01 | $139.94 | $140.00 | 2,156 | $139.294442 |
| 1659971520 | $140.02 | $140.025 | $140.00 | $140.015 | 3,893 | $139.297135 |
| 1659971580 | $139.99 | $140.065 | $139.98 | $140.05 | 3,202 | $139.299762 |
| 1659971640 | $140.06 | $140.08 | $139.9174 | $139.925 | 4,263 | $139.302344 |
| 1659971700 | $139.926 | $139.98 | $139.91 | $139.98 | 1,869 | $139.303521 |
| 1659971760 | $139.9719 | $140.01 | $139.90 | $139.90 | 3,735 | $139.306 |
| 1659971820 | $139.9109 | $139.95 | $139.88 | $139.90 | 3,776 | $139.308119 |
| 1659971880 | $139.90 | $139.96 | $139.89 | $139.91 | 3,461 | $139.310274 |
| 1659971940 | $139.93 | $139.93 | $139.85 | $139.85 | 2,038 | $139.311302 |
| 1659972000 | $139.855 | $139.91 | $139.85 | $139.86 | 5,011 | $139.314254 |
| 1659972060 | $139.86 | $139.8899 | $139.80 | $139.83 | 3,544 | $139.315788 |
| 1659972120 | $139.8415 | $139.855 | $139.79 | $139.81 | 9,747 | $139.320607 |
| 1659972180 | $139.81 | $139.8767 | $139.81 | $139.86 | 2,775 | $139.322026 |
| 1659972240 | $139.83 | $139.895 | $139.83 | $139.8763 | 1,220 | $139.322581 |
| 1659972300 | $139.87 | $139.89 | $139.80 | $139.8501 | 4,858 | $139.324836 |
| 1659972360 | $139.8599 | $139.86 | $139.80 | $139.8529 | 3,174 | $139.326289 |
| 1659972420 | $139.8479 | $139.85 | $139.75 | $139.75 | 3,475 | $139.327834 |
| 1659972480 | $139.7333 | $139.80 | $139.7333 | $139.80 | 2,257 | $139.32877 |
| 1659972540 | $139.7702 | $139.85 | $139.76 | $139.83 | 2,715 | $139.329889 |
| 1659972600 | $139.81 | $139.82 | $139.6601 | $139.7457 | 5,779 | $139.332113 |
| 1659972660 | $139.77 | $139.77 | $139.67 | $139.68 | 1,772 | $139.332732 |
| 1659972720 | $139.6763 | $139.6813 | $139.51 | $139.51 | 7,209 | $139.33434 |
| 1659972780 | $139.50 | $139.50 | $139.46 | $139.46 | 3,119 | $139.334773 |
| 1659972840 | $139.47 | $139.50 | $139.42 | $139.43 | 3,064 | $139.335079 |
| 1659972900 | $139.41 | $139.4444 | $139.40 | $139.4444 | 1,735 | $139.335218 |
| 1659972960 | $139.45 | $139.47 | $139.41 | $139.435 | 3,911 | $139.3356 |
| 1659973020 | $139.435 | $139.52 | $139.435 | $139.44 | 3,414 | $139.336015 |
| 1659973080 | $139.43 | $139.43 | $139.27 | $139.31 | 8,314 | $139.335867 |
| 1659973140 | $139.31 | $139.31 | $139.19 | $139.19 | 5,552 | $139.335462 |
| 1659973200 | $139.18 | $139.32 | $139.18 | $139.23 | 2,959 | $139.335265 |
| 1659973260 | $139.20 | $139.225 | $139.19 | $139.21 | 5,959 | $139.334512 |
| 1659973320 | $139.2198 | $139.25 | $139.12 | $139.13 | 3,579 | $139.334081 |
| 1659973380 | $139.11 | $139.15 | $139.09 | $139.11 | 2,750 | $139.333547 |
| 1659973440 | $139.10 | $139.11 | $139.06 | $139.09 | 2,035 | $139.333083 |
| 1659973500 | $139.08 | $139.12 | $139.02 | $139.115 | 4,793 | $139.332077 |
| 1659973560 | $139.13 | $139.18 | $139.10 | $139.14 | 11,021 | $139.330081 |
| 1659973620 | $139.155 | $139.22 | $139.15 | $139.19 | 2,413 | $139.329753 |
| 1659973680 | $139.20 | $139.2181 | $139.14 | $139.1523 | 4,145 | $139.329231 |
| 1659973740 | $139.1712 | $139.1712 | $139.08 | $139.08 | 2,264 | $139.328814 |
| 1659973800 | $139.10 | $139.16 | $139.08 | $139.15 | 2,150 | $139.328444 |
| 1659973860 | $139.15 | $139.27 | $139.15 | $139.24 | 3,738 | $139.328079 |
| 1659973920 | $139.2512 | $139.2512 | $139.15 | $139.1601 | 6,229 | $139.327304 |
| 1659973980 | $139.21 | $139.215 | $139.1813 | $139.19 | 4,351 | $139.326834 |
| 1659974040 | $139.195 | $139.29 | $139.1847 | $139.29 | 3,634 | $139.326621 |
| 1659974100 | $139.295 | $139.3388 | $139.29 | $139.32 | 4,191 | $139.326568 |
| 1659974160 | $139.33 | $139.35 | $139.29 | $139.35 | 2,720 | $139.326574 |
| 1659974220 | $139.36 | $139.38 | $139.3377 | $139.36 | 2,745 | $139.326652 |
| 1659974280 | $139.35 | $139.35 | $139.28 | $139.28 | 1,552 | $139.326634 |
| 1659974340 | $139.28 | $139.28 | $139.23 | $139.2433 | 2,520 | $139.326488 |
| 1659974400 | $139.24 | $139.27 | $139.23 | $139.27 | 2,455 | $139.326334 |
| 1659974460 | $139.28 | $139.33 | $139.27 | $139.29 | 5,639 | $139.326202 |
| 1659974520 | $139.29 | $139.31 | $139.18 | $139.18 | 3,505 | $139.326039 |
| 1659974580 | $139.21 | $139.25 | $139.19 | $139.235 | 2,900 | $139.325756 |
| 1659974640 | $139.25 | $139.26 | $139.18 | $139.18 | 4,148 | $139.325408 |
| 1659974700 | $139.17 | $139.17 | $139.1173 | $139.1173 | 1,995 | $139.325111 |
| 1659974760 | $139.135 | $139.135 | $139.03 | $139.05 | 3,200 | $139.324487 |
| 1659974820 | $139.06 | $139.10 | $138.975 | $138.975 | 3,814 | $139.323615 |
| 1659974880 | $138.975 | $138.99 | $138.87 | $138.87 | 3,251 | $139.322346 |
| 1659974940 | $138.85 | $138.85 | $138.745 | $138.76 | 7,460 | $139.3193 |
| 1659975000 | $138.73 | $138.75 | $138.64 | $138.6591 | 3,594 | $139.317487 |
| 1659975060 | $138.6345 | $138.6345 | $138.50 | $138.51 | 7,063 | $139.313063 |
| 1659975120 | $138.51 | $138.59 | $138.49 | $138.535 | 2,862 | $139.311183 |
| 1659975180 | $138.5328 | $138.55 | $138.48 | $138.50 | 9,623 | $139.305371 |
| 1659975240 | $138.48 | $138.55 | $138.4665 | $138.51 | 5,125 | $139.302189 |
| 1659975300 | $138.524 | $138.53 | $138.4601 | $138.4601 | 5,224 | $139.298878 |
| 1659975360 | $138.4799 | $138.49 | $138.44 | $138.46 | 3,331 | $139.296837 |
| 1659975420 | $138.46 | $138.46 | $138.39 | $138.41 | 3,200 | $139.294577 |
| 1659975480 | $138.42 | $138.44 | $138.32 | $138.39 | 4,597 | $139.291269 |
| 1659975540 | $138.36 | $138.39 | $138.35 | $138.36 | 2,690 | $139.289376 |
| 1659975600 | $138.36 | $138.38 | $138.34 | $138.37 | 5,305 | $139.285573 |
| 1659975660 | $138.34 | $138.37 | $138.26 | $138.29 | 5,190 | $139.281883 |
| 1659975720 | $138.27 | $138.34 | $138.27 | $138.34 | 2,240 | $139.279569 |
| 1659975780 | $138.35 | $138.42 | $138.35 | $138.38 | 5,668 | $139.275627 |
| 1659975840 | $138.38 | $138.41 | $138.32 | $138.32 | 3,126 | $139.273403 |
| 1659975900 | $138.31 | $138.36 | $138.30 | $138.36 | 3,123 | $139.27123 |
| 1659975960 | $138.36 | $138.40 | $138.34 | $138.36 | 4,446 | $139.268213 |
| 1659976020 | $138.35 | $138.47 | $138.35 | $138.42 | 7,759 | $139.263163 |
| 1659976080 | $138.415 | $138.42 | $138.32 | $138.32 | 4,650 | $139.260085 |
| 1659976140 | $138.29 | $138.33 | $138.29 | $138.30 | 3,472 | $139.25773 |
| 1659976200 | $138.28 | $138.28 | $138.21 | $138.21 | 1,951 | $139.255506 |
| 1659976260 | $138.20 | $138.23 | $138.18 | $138.23 | 6,160 | $139.25068 |
| 1659976320 | $138.23 | $138.25 | $138.12 | $138.12 | 6,204 | $139.246005 |
| 1659976380 | $138.14 | $138.14 | $138.08 | $138.108 | 5,003 | $139.241768 |
| 1659976440 | $138.099 | $138.12 | $138.07 | $138.08 | 2,960 | $139.239345 |
| 1659976500 | $138.07 | $138.09 | $138.03 | $138.03 | 12,895 | $139.228176 |
| 1659976560 | $138.035 | $138.06 | $137.97 | $138.05 | 11,454 | $139.217622 |
| 1659976620 | $138.045 | $138.045 | $137.89 | $137.90 | 8,162 | $139.210419 |
| 1659976680 | $137.89 | $137.92 | $137.79 | $137.79 | 7,995 | $139.201789 |
| 1659976740 | $137.79 | $137.90 | $137.77 | $137.87 | 8,607 | $139.193661 |
| 1659976800 | $137.88 | $137.88 | $137.77 | $137.80 | 4,925 | $139.188845 |
| 1659976860 | $137.81 | $137.8822 | $137.81 | $137.83 | 8,436 | $139.181117 |
| 1659976920 | $137.83 | $137.87 | $137.83 | $137.835 | 1,940 | $139.179308 |
| 1659976980 | $137.84 | $137.87 | $137.84 | $137.86 | 6,042 | $139.173768 |
| 1659977040 | $137.87 | $137.87 | $137.77 | $137.77 | 7,169 | $139.167179 |
| 1659977100 | $137.785 | $137.81 | $137.77 | $137.78 | 5,436 | $139.162034 |
| 1659977160 | $137.78 | $138.04 | $137.78 | $138.04 | 5,996 | $139.156389 |
| 1659977220 | $138.07 | $138.12 | $138.05 | $138.10 | 4,519 | $139.15345 |
| 1659977280 | $138.12 | $138.17 | $138.12 | $138.17 | 1,258 | $139.152525 |
| 1659977340 | $138.16 | $138.24 | $138.14 | $138.24 | 1,682 | $139.151511 |
| 1659977400 | $138.232 | $138.2608 | $138.17 | $138.17 | 2,747 | $139.14979 |
| 1659977460 | $138.165 | $138.23 | $138.14 | $138.2127 | 4,156 | $139.147082 |
| 1659977520 | $138.222 | $138.222 | $138.17 | $138.18 | 3,602 | $139.144777 |
| 1659977580 | $138.18 | $138.18 | $138.08 | $138.10 | 4,256 | $139.141861 |
| 1659977640 | $138.12 | $138.1299 | $138.1118 | $138.1118 | 1,331 | $139.140835 |
| 1659977700 | $138.135 | $138.18 | $138.135 | $138.14 | 2,066 | $139.139572 |
| 1659977760 | $138.1301 | $138.185 | $138.13 | $138.16 | 1,655 | $139.13849 |
| 1659977820 | $138.17 | $138.195 | $138.115 | $138.195 | 2,409 | $139.135647 |
| 1659977880 | $138.20 | $138.225 | $138.18 | $138.225 | 1,585 | $139.134625 |
| 1659977940 | $138.23 | $138.32 | $138.23 | $138.29 | 3,095 | $139.132938 |
| 1659978000 | $138.285 | $138.29 | $138.2573 | $138.26 | 2,366 | $139.131589 |
| 1659978060 | $138.26 | $138.26 | $138.21 | $138.2264 | 1,895 | $139.130384 |
| 1659978120 | $138.22 | $138.22 | $138.1026 | $138.14 | 3,680 | $139.128011 |
| 1659978180 | $138.12 | $138.1532 | $138.12 | $138.13 | 2,529 | $139.126059 |
| 1659978240 | $138.12 | $138.13 | $138.08 | $138.10 | 1,766 | $139.124711 |
| 1659978300 | $138.08 | $138.10 | $138.08 | $138.0901 | 1,625 | $139.123611 |
| 1659978360 | $138.1002 | $138.11 | $138.025 | $138.03 | 3,444 | $139.121184 |
| 1659978420 | $138.05 | $138.1287 | $138.0448 | $138.1287 | 4,405 | $139.11824 |
| 1659978480 | $138.1234 | $138.13 | $137.96 | $138.01 | 4,787 | $139.114747 |
| 1659978540 | $137.975 | $138.02 | $137.975 | $138.01 | 1,083 | $139.114141 |
| 1659978600 | $138.00 | $138.00 | $137.9607 | $138.00 | 2,702 | $139.112099 |
| 1659978660 | $138.02 | $138.08 | $137.995 | $137.995 | 2,021 | $139.110735 |
| 1659978720 | $138.005 | $138.13 | $138.005 | $138.12 | 2,250 | $139.109225 |
| 1659978780 | $138.14 | $138.22 | $138.14 | $138.20 | 3,134 | $139.107263 |
| 1659978840 | $138.21 | $138.30 | $138.1976 | $138.28 | 4,889 | $139.104505 |
| 1659978900 | $138.2711 | $138.39 | $138.25 | $138.37 | 12,486 | $139.098218 |
| 1659978960 | $138.37 | $138.41 | $138.33 | $138.39 | 5,456 | $139.09562 |
| 1659979020 | $138.40 | $138.40 | $138.32 | $138.335 | 7,497 | $139.092171 |
| 1659979080 | $138.32 | $138.35 | $138.30 | $138.35 | 1,319 | $139.091547 |
| 1659979140 | $138.38 | $138.4012 | $138.36 | $138.37 | 2,042 | $139.090558 |
| 1659979200 | $138.3847 | $138.3847 | $138.24 | $138.24 | 4,126 | $139.088525 |
| 1659979260 | $138.25 | $138.26 | $138.23 | $138.24 | 3,312 | $139.086692 |
| 1659979320 | $138.23 | $138.23 | $138.17 | $138.19 | 2,092 | $139.085535 |
| 1659979380 | $138.21 | $138.32 | $138.20 | $138.31 | 12,999 | $139.07875 |
| 1659979440 | $138.3136 | $138.3136 | $138.29 | $138.30 | 1,044 | $139.078168 |
| 1659979500 | $138.33 | $138.35 | $138.325 | $138.33 | 1,681 | $139.077459 |
| 1659979560 | $138.33 | $138.33 | $138.30 | $138.31 | 1,881 | $139.0766 |
| 1659979620 | $138.31 | $138.33 | $138.2829 | $138.31 | 2,684 | $139.075268 |
| 1659979680 | $138.30 | $138.34 | $138.29 | $138.31 | 1,916 | $139.074355 |
| 1659979740 | $138.30 | $138.32 | $138.2346 | $138.2346 | 3,516 | $139.072654 |
| 1659979800 | $138.235 | $138.33 | $138.2249 | $138.2649 | 3,174 | $139.071098 |
| 1659979860 | $138.29 | $138.30 | $138.22 | $138.29 | 4,026 | $139.069089 |
| 1659979920 | $138.27 | $138.30 | $138.27 | $138.27 | 2,607 | $139.067835 |
| 1659979980 | $138.265 | $138.2986 | $138.265 | $138.2986 | 1,340 | $139.067123 |
| 1659980040 | $138.27 | $138.29 | $138.21 | $138.22 | 3,199 | $139.065549 |
| 1659980100 | $138.22 | $138.298 | $138.22 | $138.25 | 2,666 | $139.064214 |
| 1659980160 | $138.25 | $138.2513 | $138.23 | $138.23 | 2,391 | $139.06303 |
| 1659980220 | $138.24 | $138.28 | $138.24 | $138.2619 | 2,412 | $139.061862 |
| 1659980280 | $138.27 | $138.29 | $138.12 | $138.24 | 9,734 | $139.056535 |
| 1659980340 | $138.20 | $138.23 | $138.1704 | $138.225 | 2,600 | $139.055224 |
| 1659980400 | $138.25 | $138.37 | $138.2464 | $138.37 | 2,772 | $139.05403 |
| 1659980460 | $138.37 | $138.37 | $138.3184 | $138.35 | 2,688 | $139.052781 |
| 1659980520 | $138.39 | $138.40 | $138.36 | $138.40 | 990 | $139.052455 |
| 1659980580 | $138.41 | $138.42 | $138.37 | $138.37 | 1,026 | $139.052078 |
| 1659980640 | $138.3308 | $138.44 | $138.32 | $138.44 | 3,268 | $139.050745 |
| 1659980700 | $138.40 | $138.48 | $138.40 | $138.47 | 1,400 | $139.050245 |
| 1659980760 | $138.465 | $138.56 | $138.465 | $138.56 | 3,604 | $139.049078 |
| 1659980820 | $138.54 | $138.59 | $138.53 | $138.56 | 6,482 | $139.047193 |
| 1659980880 | $138.54 | $138.54 | $138.38 | $138.39 | 9,494 | $139.044059 |
| 1659980940 | $138.41 | $138.43 | $138.4046 | $138.4069 | 1,085 | $139.043651 |
| 1659981000 | $138.42 | $138.49 | $138.42 | $138.485 | 1,853 | $139.042977 |
| 1659981060 | $138.485 | $138.51 | $138.46 | $138.49 | 3,240 | $139.041935 |
| 1659981120 | $138.48 | $138.50 | $138.48 | $138.49 | 955 | $139.040914 |
| 1659981180 | $138.51 | $138.54 | $138.51 | $138.52 | 1,866 | $139.04035 |
| 1659981240 | $138.52 | $138.52 | $138.4698 | $138.49 | 1,914 | $139.039587 |
| 1659981300 | $138.50 | $138.56 | $138.49 | $138.495 | 2,455 | $139.038852 |
| 1659981360 | $138.51 | $138.53 | $138.49 | $138.53 | 1,402 | $139.038406 |
| 1659981420 | $138.54 | $138.58 | $138.54 | $138.54 | 2,696 | $139.035841 |
| 1659981480 | $138.55 | $138.62 | $138.53 | $138.62 | 4,551 | $139.03461 |
| 1659981540 | $138.61 | $138.62 | $138.60 | $138.62 | 1,290 | $139.034127 |
| 1659981600 | $138.61 | $138.61 | $138.49 | $138.58 | 17,750 | $139.028824 |
| 1659981660 | $138.60 | $138.6397 | $138.60 | $138.63 | 1,234 | $139.028411 |
| 1659981720 | $138.63 | $138.665 | $138.60 | $138.60 | 2,380 | $139.027996 |
| 1659981780 | $138.58 | $138.59 | $138.46 | $138.46 | 4,210 | $139.026699 |
| 1659981840 | $138.45 | $138.47 | $138.40 | $138.43 | 3,764 | $139.025247 |
| 1659981900 | $138.41 | $138.41 | $138.31 | $138.38 | 3,870 | $139.023462 |
| 1659981960 | $138.38 | $138.43 | $138.36 | $138.42 | 2,072 | $139.02275 |
| 1659982020 | $138.42 | $138.46 | $138.39 | $138.39 | 6,232 | $139.020638 |
| 1659982080 | $138.3917 | $138.48 | $138.37 | $138.43 | 6,963 | $139.018196 |
| 1659982140 | $138.4241 | $138.50 | $138.4241 | $138.46 | 3,737 | $139.017038 |
| 1659982200 | $138.48 | $138.49 | $138.41 | $138.45 | 1,921 | $139.016378 |
| 1659982260 | $138.45 | $138.45 | $138.40 | $138.4196 | 2,926 | $139.015253 |
| 1659982320 | $138.41 | $138.42 | $138.36 | $138.40 | 3,611 | $139.014108 |
| 1659982380 | $138.41 | $138.43 | $138.355 | $138.385 | 2,625 | $139.013226 |
| 1659982440 | $138.39 | $138.43 | $138.39 | $138.425 | 1,120 | $139.012821 |
| 1659982500 | $138.47 | $138.50 | $138.47 | $138.48 | 1,796 | $139.012267 |
| 1659982560 | $138.48 | $138.49 | $138.40 | $138.44 | 5,614 | $139.010512 |
| 1659982620 | $138.44 | $138.51 | $138.44 | $138.46 | 3,120 | $139.009563 |
| 1659982680 | $138.47 | $138.53 | $138.466 | $138.53 | 4,636 | $139.008096 |
| 1659982740 | $138.56 | $138.62 | $138.55 | $138.59 | 2,868 | $139.007353 |
| 1659982800 | $138.66 | $138.69 | $138.54 | $138.54 | 3,695 | $139.006639 |
| 1659982860 | $138.53 | $138.57 | $138.525 | $138.56 | 1,832 | $139.006174 |
| 1659982920 | $138.55 | $138.565 | $138.54 | $138.55 | 1,660 | $139.00565 |
| 1659982980 | $138.55 | $138.58 | $138.55 | $138.5572 | 3,187 | $139.004931 |
| 1659983040 | $138.55 | $138.5699 | $138.52 | $138.52 | 3,340 | $139.004051 |
| 1659983100 | $138.51 | $138.515 | $138.47 | $138.47 | 2,507 | $139.003361 |
| 1659983160 | $138.48 | $138.5129 | $138.46 | $138.5104 | 3,597 | $139.002295 |
| 1659983220 | $138.505 | $138.51 | $138.47 | $138.48 | 1,765 | $139.001789 |
| 1659983280 | $138.50 | $138.56 | $138.50 | $138.55 | 4,011 | $139.000767 |
| 1659983340 | $138.55 | $138.58 | $138.52 | $138.58 | 3,410 | $138.99992 |
| 1659983400 | $138.60 | $138.65 | $138.57 | $138.65 | 2,896 | $138.999268 |
| 1659983460 | $138.66 | $138.69 | $138.65 | $138.69 | 2,135 | $138.998831 |
| 1659983520 | $138.67 | $138.67 | $138.63 | $138.66 | 4,090 | $138.998063 |
| 1659983580 | $138.64 | $138.73 | $138.64 | $138.73 | 1,250 | $138.997857 |
| 1659983640 | $138.71 | $138.74 | $138.70 | $138.735 | 1,800 | $138.997547 |
| 1659983700 | $138.7393 | $138.7845 | $138.6674 | $138.67 | 7,828 | $138.996221 |
| 1659983760 | $138.66 | $138.77 | $138.66 | $138.77 | 2,942 | $138.995788 |
| 1659983820 | $138.76 | $138.81 | $138.76 | $138.81 | 1,167 | $138.995648 |
| 1659983880 | $138.79 | $138.79 | $138.75 | $138.78 | 3,433 | $138.99522 |
| 1659983940 | $138.77 | $138.83 | $138.75 | $138.82 | 1,851 | $138.99497 |
| 1659984000 | $138.81 | $138.84 | $138.77 | $138.84 | 5,233 | $138.994411 |
| 1659984060 | $138.87 | $138.88 | $138.84 | $138.86 | 1,249 | $138.994317 |
| 1659984120 | $138.85 | $138.90 | $138.83 | $138.88 | 3,982 | $138.993996 |
| 1659984180 | $138.87 | $138.89 | $138.825 | $138.83 | 3,835 | $138.993725 |
| 1659984240 | $138.81 | $138.8879 | $138.81 | $138.8879 | 2,044 | $138.99356 |
| 1659984300 | $138.87 | $138.87 | $138.72 | $138.79 | 9,000 | $138.992591 |
| 1659984360 | $138.81 | $138.82 | $138.734 | $138.77 | 2,304 | $138.992318 |
| 1659984420 | $138.76 | $138.76 | $138.6633 | $138.70 | 2,350 | $138.991968 |
| 1659984480 | $138.7031 | $138.758 | $138.6869 | $138.755 | 2,191 | $138.991668 |
| 1659984540 | $138.77 | $138.84 | $138.77 | $138.79 | 6,271 | $138.99104 |
| 1659984600 | $138.78 | $138.78 | $138.715 | $138.725 | 2,207 | $138.990762 |
| 1659984660 | $138.73 | $138.73 | $138.67 | $138.67 | 3,152 | $138.990281 |
| 1659984720 | $138.68 | $138.72 | $138.66 | $138.69 | 4,828 | $138.989503 |
| 1659984780 | $138.685 | $138.775 | $138.67 | $138.775 | 2,330 | $138.989159 |
| 1659984840 | $138.76 | $138.81 | $138.75 | $138.75 | 6,121 | $138.988462 |
| 1659984900 | $138.75 | $138.78 | $138.74 | $138.75 | 3,533 | $138.988015 |
| 1659984960 | $138.75 | $138.77 | $138.73 | $138.74 | 1,515 | $138.987795 |
| 1659985020 | $138.75 | $138.815 | $138.74 | $138.815 | 1,600 | $138.987648 |
| 1659985080 | $138.83 | $138.84 | $138.815 | $138.84 | 1,100 | $138.987559 |
| 1659985140 | $138.84 | $138.8565 | $138.81 | $138.846 | 3,942 | $138.987252 |
| 1659985200 | $138.84 | $138.87 | $138.84 | $138.86 | 1,846 | $138.987113 |
| 1659985260 | $138.86 | $138.90 | $138.85 | $138.86 | 7,340 | $138.986679 |
| 1659985320 | $138.85 | $138.90 | $138.84 | $138.88 | 4,190 | $138.986426 |
| 1659985380 | $138.89 | $138.91 | $138.88 | $138.89 | 1,449 | $138.986357 |
| 1659985440 | $138.88 | $138.92 | $138.86 | $138.91 | 5,476 | $138.986081 |
| 1659985500 | $138.90 | $138.92 | $138.90 | $138.92 | 1,702 | $138.985982 |
| 1659985560 | $138.905 | $138.93 | $138.90 | $138.92 | 3,456 | $138.985864 |
| 1659985620 | $138.94 | $138.95 | $138.901 | $138.93 | 6,165 | $138.985698 |
| 1659985680 | $138.94 | $139.04 | $138.92 | $139.035 | 8,832 | $138.985749 |
| 1659985740 | $139.04 | $139.15 | $139.01 | $139.14 | 3,124 | $138.985868 |
| 1659985800 | $139.13 | $139.17 | $139.09 | $139.095 | 5,974 | $138.986299 |
| 1659985860 | $139.10 | $139.13 | $139.07 | $139.13 | 5,742 | $138.986603 |
| 1659985920 | $139.13 | $139.13 | $139.10 | $139.115 | 2,603 | $138.986779 |
| 1659985980 | $139.115 | $139.13 | $139.05 | $139.09 | 4,999 | $138.987022 |
| 1659986040 | $139.10 | $139.21 | $139.10 | $139.15 | 4,487 | $138.98742 |
| 1659986100 | $139.15 | $139.24 | $139.1399 | $139.23 | 8,735 | $138.988281 |
| 1659986160 | $139.24 | $139.26 | $139.18 | $139.19 | 3,744 | $138.988701 |
| 1659986220 | $139.18 | $139.20 | $139.14 | $139.19 | 5,080 | $138.989186 |
| 1659986280 | $139.20 | $139.24 | $139.15 | $139.19 | 6,315 | $138.989841 |
| 1659986340 | $139.205 | $139.2601 | $139.205 | $139.2601 | 4,184 | $138.990359 |
| 1659986400 | $139.275 | $139.35 | $139.27 | $139.33 | 8,130 | $138.991602 |
| 1659986460 | $139.34 | $139.34 | $139.30 | $139.305 | 3,318 | $138.992108 |
| 1659986520 | $139.31 | $139.46 | $139.31 | $139.46 | 8,981 | $138.993878 |
| 1659986580 | $139.44 | $139.49 | $139.42 | $139.45 | 8,183 | $138.995694 |
| 1659986640 | $139.46 | $139.53 | $139.46 | $139.5299 | 7,101 | $138.997432 |
| 1659986700 | $139.512 | $139.60 | $139.5029 | $139.59 | 10,634 | $139.000262 |
| 1659986760 | $139.5875 | $139.73 | $139.5875 | $139.69 | 6,287 | $139.002363 |
| 1659986820 | $139.70 | $139.73 | $139.65 | $139.67 | 6,558 | $139.004509 |
| 1659986880 | $139.685 | $139.77 | $139.67 | $139.75 | 4,412 | $139.005973 |
| 1659986940 | $139.75 | $139.78 | $139.70 | $139.70 | 13,871 | $139.010923 |
| 1659987000 | $139.69 | $139.83 | $139.64 | $139.83 | 14,280 | $139.015781 |
| 1659987060 | $139.80 | $139.89 | $139.80 | $139.835 | 11,766 | $139.020419 |
| 1659987120 | $139.84 | $139.945 | $139.82 | $139.945 | 8,017 | $139.023677 |
| 1659987180 | $139.955 | $139.98 | $139.88 | $139.895 | 11,770 | $139.028562 |
| 1659987240 | $139.895 | $139.98 | $139.895 | $139.96 | 9,105 | $139.032449 |
| 1659987300 | $139.97 | $140.0999 | $139.96 | $140.0999 | 19,166 | $139.041173 |
| 1659987360 | $140.06 | $140.15 | $140.05 | $140.15 | 15,924 | $139.048709 |
| 1659987420 | $140.14 | $140.16 | $140.09 | $140.14 | 11,173 | $139.054172 |
| 1659987480 | $140.15 | $140.29 | $140.15 | $140.28 | 20,160 | $139.06474 |
| 1659987540 | $140.24 | $140.32 | $140.23 | $140.30 | 16,070 | $139.073499 |
| 1659987600 | $140.30 | $140.30 | $140.20 | $140.21 | 18,799 | $139.083288 |
| 1659987660 | $140.215 | $140.2525 | $140.175 | $140.20 | 17,418 | $139.091926 |
| 1659987720 | $140.20 | $140.24 | $140.17 | $140.18 | 15,977 | $139.09965 |
| 1659987780 | $140.19 | $140.25 | $140.19 | $140.23 | 12,473 | $139.105759 |
| 1659987840 | $140.24 | $140.32 | $140.21 | $140.31 | 13,073 | $139.112215 |
| 1659987900 | $140.3131 | $140.50 | $140.27 | $140.50 | 21,002 | $139.123436 |
| 1659987960 | $140.47 | $140.54 | $140.44 | $140.53 | 25,989 | $139.138508 |
| 1659988020 | $140.51 | $140.59 | $140.48 | $140.58 | 22,153 | $139.151515 |
| 1659988080 | $140.575 | $140.73 | $140.575 | $140.71 | 48,140 | $139.190817 |
| 1659988140 | $140.71 | $140.73 | $140.35 | $140.58 | 149,830 | $139.28084 |
| 1659988200 | $140.59 | $140.74 | $140.50 | $140.69 | 66,804 | $139.316579 |
| 1659988260 | $140.69 | $140.80 | $140.66 | $140.7372 | 56,964 | $139.345533 |
| 1659988320 | $140.70 | $140.74 | $140.51 | $140.57 | 16,794 | $139.353317 |
| 1659988380 | $140.56 | $140.5683 | $140.33 | $140.48 | 18,128 | $139.360254 |
| 1659988440 | $140.47 | $140.51 | $140.38 | $140.49 | 17,603 | $139.367026 |
| 1659988500 | $140.47 | $140.50 | $140.39 | $140.47 | 22,244 | $139.375513 |
| 1659988560 | $140.44 | $140.44 | $140.3889 | $140.39 | 20,055 | $139.382925 |
| 1659988620 | $140.38 | $140.40 | $140.31 | $140.32 | 26,098 | $139.391806 |
| 1659988680 | $140.34 | $140.43 | $140.33 | $140.405 | 29,771 | $139.401921 |
| 1659988740 | $140.3966 | $140.47 | $140.32 | $140.37 | 120,887 | $139.441595 |
| 1659988980 | $140.34 | $140.34 | $140.34 | $140.34 | 477,842 | $139.561973 |
| 1659989040 | $140.80 | $140.80 | $140.80 | $140.80 | 100 | $139.562 |
| 1659989220 | $140.34 | $140.34 | $140.34 | $140.34 | 1,318 | $139.562224 |
| 1659989280 | $140.34 | $140.34 | $140.34 | $140.34 | 12,853 | $139.5644 |
| 1659989580 | $140.34 | $140.34 | $140.34 | $140.34 | 5,700 | $139.565369 |
| 1659989880 | $140.34 | $140.34 | $140.34 | $140.34 | 153 | $139.556031 |