ABBV Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638783240 | $119.50 | $119.50 | $119.50 | $119.50 | 100 | $119.489967 |
| 1638788280 | $119.24 | $119.24 | $119.22 | $119.22 | 277 | $119.385602 |
| 1638789540 | $119.39 | $119.39 | $119.39 | $119.39 | 100 | $119.383661 |
| 1638793320 | $119.05 | $119.05 | $119.05 | $119.05 | 100 | $119.30953 |
| 1638793680 | $119.14 | $119.15 | $119.14 | $119.15 | 494 | $119.268444 |
| 1638794040 | $119.05 | $119.10 | $119.05 | $119.10 | 3,063 | $119.143327 |
| 1638794520 | $119.10 | $119.10 | $119.10 | $119.10 | 100 | $119.142309 |
| 1638795600 | $119.00 | $119.20 | $119.00 | $119.02 | 735 | $119.132149 |
| 1638796500 | $119.00 | $119.00 | $119.00 | $119.00 | 1,480 | $119.100904 |
| 1638796620 | $119.15 | $119.15 | $119.15 | $119.15 | 100 | $119.101449 |
| 1638796980 | $119.15 | $119.15 | $119.15 | $119.15 | 450 | $119.103482 |
| 1638797520 | $119.20 | $119.20 | $119.20 | $119.20 | 101 | $119.10669 |
| 1638799020 | $119.10 | $119.10 | $119.10 | $119.10 | 100 | $119.1082 |
| 1638799080 | $119.01 | $119.01 | $119.01 | $119.01 | 246 | $119.105741 |
| 1638799560 | $119.15 | $119.15 | $119.15 | $119.15 | 263 | $119.107547 |
| 1638799620 | $119.10 | $119.10 | $119.10 | $119.10 | 100 | $119.107885 |
| 1638800940 | $119.37 | $119.66 | $119.37 | $119.66 | 4,121 | $119.66 |
| 1638801000 | $119.63 | $119.797 | $119.21 | $119.645 | 105,204 | $119.620518 |
| 1638801060 | $119.67 | $120.18 | $119.59 | $120.14 | 166,171 | $119.848101 |
| 1638801120 | $120.10 | $120.374 | $120.03 | $120.31 | 25,521 | $119.874417 |
| 1638801180 | $120.335 | $120.63 | $120.335 | $120.5867 | 18,349 | $119.908643 |
| 1638801240 | $120.60 | $120.64 | $120.38 | $120.64 | 26,207 | $119.953151 |
| 1638801300 | $120.6004 | $120.70 | $120.43 | $120.57 | 30,079 | $120.00291 |
| 1638801360 | $120.57 | $120.6799 | $120.41 | $120.49 | 24,679 | $120.037366 |
| 1638801420 | $120.52 | $120.57 | $120.39 | $120.48 | 9,759 | $120.048193 |
| 1638801480 | $120.4632 | $120.54 | $120.2734 | $120.46 | 18,224 | $120.063171 |
| 1638801540 | $120.4379 | $120.64 | $120.39 | $120.64 | 20,256 | $120.08511 |
| 1638801600 | $120.64 | $120.74 | $120.52 | $120.6604 | 29,005 | $120.118546 |
| 1638801660 | $120.66 | $120.84 | $120.58 | $120.80 | 18,806 | $120.141849 |
| 1638801720 | $120.78 | $120.808 | $120.65 | $120.71 | 17,804 | $120.161982 |
| 1638801780 | $120.69 | $120.89 | $120.66 | $120.82 | 17,201 | $120.182225 |
| 1638801840 | $120.84 | $121.05 | $120.84 | $120.98 | 45,157 | $120.245799 |
| 1638801900 | $120.92 | $121.20 | $120.92 | $121.12 | 25,203 | $120.279185 |
| 1638801960 | $121.14 | $121.17 | $121.08 | $121.165 | 12,430 | $120.296343 |
| 1638802020 | $121.1786 | $121.20 | $121.01 | $121.16 | 24,799 | $120.327992 |
| 1638802080 | $121.21 | $121.25 | $121.03 | $121.09 | 30,562 | $120.366463 |
| 1638802140 | $121.14 | $121.17 | $121.075 | $121.14 | 15,576 | $120.383629 |
| 1638802200 | $121.11 | $121.11 | $120.845 | $120.87 | 39,125 | $120.414331 |
| 1638802260 | $120.83 | $121.20 | $120.78 | $121.17 | 28,188 | $120.434911 |
| 1638802320 | $121.1747 | $121.24 | $121.12 | $121.21 | 17,592 | $120.452418 |
| 1638802380 | $121.20 | $121.30 | $121.151 | $121.27 | 14,833 | $120.467049 |
| 1638802440 | $121.255 | $121.39 | $121.17 | $121.325 | 35,260 | $120.503026 |
| 1638802500 | $121.33 | $121.36 | $121.205 | $121.30 | 22,203 | $120.523421 |
| 1638802560 | $121.35 | $121.60 | $121.3116 | $121.52 | 56,155 | $120.582624 |
| 1638802620 | $121.50 | $121.67 | $121.48 | $121.6648 | 16,572 | $120.600292 |
| 1638802680 | $121.64 | $121.74 | $121.64 | $121.71 | 22,789 | $120.626982 |
| 1638802800 | $121.92 | $122.34 | $121.90 | $122.29 | 84,901 | $120.81672 |
| 1638802860 | $122.33 | $122.45 | $122.10 | $122.15 | 58,332 | $120.891613 |
| 1638802920 | $122.13 | $122.22 | $121.9541 | $122.08 | 48,030 | $120.940226 |
| 1638802980 | $122.0585 | $122.08 | $121.555 | $121.555 | 24,226 | $120.956963 |
| 1638803040 | $121.53 | $121.645 | $121.51 | $121.61 | 22,087 | $120.967716 |
| 1638803100 | $121.61 | $121.9349 | $121.61 | $121.9221 | 14,593 | $120.976626 |
| 1638803160 | $121.9187 | $121.97 | $121.77 | $121.77 | 52,121 | $121.012982 |
| 1638803220 | $121.71 | $121.76 | $121.25 | $121.25 | 39,129 | $121.026061 |
| 1638803280 | $121.25 | $121.28 | $121.06 | $121.16 | 25,336 | $121.029009 |
| 1638803340 | $121.09 | $121.195 | $120.92 | $120.96 | 17,866 | $121.029506 |
| 1638803400 | $120.94 | $121.44 | $120.66 | $120.85 | 48,470 | $121.031764 |
| 1638803460 | $120.81 | $121.00 | $120.81 | $120.87 | 8,979 | $121.031224 |
| 1638803520 | $120.87 | $121.16 | $120.85 | $120.97 | 21,219 | $121.029092 |
| 1638803580 | $120.93 | $121.05 | $120.91 | $121.03 | 14,232 | $121.030192 |
| 1638803640 | $121.06 | $121.20 | $121.06 | $121.14 | 5,297 | $121.03058 |
| 1638803700 | $121.169 | $121.26 | $121.01 | $121.11 | 21,755 | $121.031984 |
| 1638803760 | $121.1159 | $121.20 | $121.0307 | $121.20 | 8,180 | $121.032418 |
| 1638803820 | $121.17 | $121.17 | $121.055 | $121.08 | 9,977 | $121.032993 |
| 1638803880 | $121.11 | $121.12 | $120.84 | $120.88 | 7,046 | $121.032424 |
| 1638803940 | $120.84 | $120.87 | $120.75 | $120.845 | 6,603 | $121.031449 |
| 1638804000 | $120.88 | $120.88 | $120.53 | $120.53 | 17,525 | $121.027698 |
| 1638804060 | $120.58 | $120.62 | $120.36 | $120.5148 | 25,916 | $121.018393 |
| 1638804120 | $120.55 | $120.56 | $120.45 | $120.56 | 3,069 | $121.017436 |
| 1638804180 | $120.56 | $120.75 | $120.55 | $120.71 | 5,622 | $121.016141 |
| 1638804240 | $120.77 | $120.80 | $120.63 | $120.68 | 3,890 | $121.015419 |
| 1638804300 | $120.65 | $120.74 | $120.60 | $120.705 | 10,170 | $121.013178 |
| 1638804360 | $120.69 | $120.75 | $120.68 | $120.6872 | 3,106 | $121.012557 |
| 1638804420 | $120.68 | $120.79 | $120.68 | $120.7405 | 4,621 | $121.011797 |
| 1638804480 | $120.72 | $120.78 | $120.70 | $120.75 | 9,808 | $121.010171 |
| 1638804540 | $120.75 | $120.84 | $120.72 | $120.82 | 8,108 | $121.009034 |
| 1638804600 | $120.80 | $120.81 | $120.62 | $120.62 | 12,275 | $121.006817 |
| 1638804660 | $120.60 | $120.65 | $120.555 | $120.58 | 5,193 | $121.005554 |
| 1638804720 | $120.58 | $120.71 | $120.54 | $120.71 | 8,740 | $121.003482 |
| 1638804780 | $120.71 | $120.84 | $120.66 | $120.84 | 10,303 | $121.001866 |
| 1638804840 | $120.8201 | $120.91 | $120.71 | $120.74 | 10,118 | $121.00075 |
| 1638804900 | $120.72 | $120.76 | $120.54 | $120.57 | 11,447 | $120.998259 |
| 1638804960 | $120.54 | $120.55 | $120.4624 | $120.54 | 6,279 | $120.99642 |
| 1638805020 | $120.50 | $120.65 | $120.49 | $120.635 | 5,486 | $120.995017 |
| 1638805080 | $120.65 | $120.84 | $120.63 | $120.83 | 6,697 | $120.994095 |
| 1638805140 | $120.84 | $120.95 | $120.84 | $120.95 | 9,534 | $120.993418 |
| 1638805200 | $120.97 | $120.98 | $120.74 | $120.785 | 11,112 | $120.992448 |
| 1638805260 | $120.755 | $120.78 | $120.59 | $120.59 | 6,737 | $120.99121 |
| 1638805320 | $120.59 | $120.81 | $120.59 | $120.73 | 11,694 | $120.98938 |
| 1638805380 | $120.76 | $120.76 | $120.66 | $120.6892 | 9,230 | $120.987907 |
| 1638805440 | $120.71 | $120.75 | $120.655 | $120.66 | 6,454 | $120.986803 |
| 1638805500 | $120.69 | $120.69 | $120.61 | $120.61 | 4,010 | $120.986053 |
| 1638805560 | $120.60 | $120.67 | $120.555 | $120.67 | 8,426 | $120.984202 |
| 1638805620 | $120.71 | $120.82 | $120.68 | $120.82 | 4,519 | $120.983648 |
| 1638805680 | $120.81 | $120.81 | $120.70 | $120.77 | 5,461 | $120.982972 |
| 1638805740 | $120.74 | $120.89 | $120.74 | $120.88 | 2,955 | $120.982743 |
| 1638805800 | $120.86 | $120.925 | $120.82 | $120.83 | 5,392 | $120.982425 |
| 1638805860 | $120.80 | $120.835 | $120.76 | $120.835 | 3,613 | $120.982024 |
| 1638805920 | $120.86 | $120.865 | $120.81 | $120.8575 | 3,478 | $120.981752 |
| 1638805980 | $120.83 | $120.865 | $120.82 | $120.8218 | 5,607 | $120.981327 |
| 1638806040 | $120.82 | $120.875 | $120.75 | $120.875 | 7,430 | $120.980626 |
| 1638806100 | $120.88 | $120.89 | $120.745 | $120.745 | 5,075 | $120.980128 |
| 1638806160 | $120.745 | $120.775 | $120.675 | $120.71 | 4,722 | $120.979392 |
| 1638806220 | $120.74 | $120.81 | $120.72 | $120.77 | 6,934 | $120.978625 |
| 1638806280 | $120.78 | $120.85 | $120.74 | $120.8074 | 3,677 | $120.978201 |
| 1638806340 | $120.84 | $120.98 | $120.80 | $120.96 | 38,643 | $120.976365 |
| 1638806400 | $120.94 | $120.95 | $120.875 | $120.89 | 6,446 | $120.976157 |
| 1638806460 | $120.92 | $120.93 | $120.86 | $120.90 | 9,387 | $120.975782 |
| 1638806520 | $120.91 | $121.03 | $120.90 | $121.01 | 10,460 | $120.975746 |
| 1638806580 | $121.03 | $121.07 | $120.94 | $121.011 | 17,227 | $120.975993 |
| 1638806640 | $121.03 | $121.17 | $121.01 | $121.13 | 12,068 | $120.976811 |
| 1638806700 | $121.15 | $121.23 | $121.13 | $121.14 | 11,847 | $120.978039 |
| 1638806760 | $121.15 | $121.20 | $121.11 | $121.185 | 15,826 | $120.979483 |
| 1638806820 | $121.20 | $121.20 | $121.08 | $121.09 | 9,556 | $120.980283 |
| 1638806880 | $121.08 | $121.08 | $120.97 | $120.98 | 13,469 | $120.980536 |
| 1638806940 | $120.97 | $121.00 | $120.77 | $120.77 | 17,284 | $120.979866 |
| 1638807000 | $120.77 | $120.90 | $120.77 | $120.78 | 6,171 | $120.97943 |
| 1638807060 | $120.81 | $120.81 | $120.70 | $120.79 | 6,140 | $120.978747 |
| 1638807120 | $120.765 | $120.79 | $120.66 | $120.76 | 13,161 | $120.977252 |
| 1638807180 | $120.77 | $120.8067 | $120.68 | $120.78 | 5,749 | $120.97659 |
| 1638807240 | $120.7516 | $120.83 | $120.71 | $120.78 | 5,211 | $120.976086 |
| 1638807300 | $120.77 | $120.77 | $120.645 | $120.70 | 4,062 | $120.97553 |
| 1638807360 | $120.695 | $120.695 | $120.59 | $120.61 | 5,336 | $120.974629 |
| 1638807420 | $120.625 | $120.67 | $120.59 | $120.595 | 7,958 | $120.973221 |
| 1638807480 | $120.57 | $120.57 | $120.525 | $120.54 | 6,440 | $120.971878 |
| 1638807540 | $120.5384 | $120.58 | $120.5135 | $120.573 | 3,476 | $120.971166 |
| 1638807600 | $120.54 | $120.76 | $120.52 | $120.74 | 8,000 | $120.969993 |
| 1638807660 | $120.74 | $120.84 | $120.72 | $120.81 | 6,300 | $120.969386 |
| 1638807720 | $120.82 | $120.82 | $120.74 | $120.7511 | 4,898 | $120.968962 |
| 1638807780 | $120.73 | $120.82 | $120.73 | $120.79 | 5,225 | $120.968485 |
| 1638807840 | $120.80 | $120.855 | $120.80 | $120.84 | 3,079 | $120.968281 |
| 1638807900 | $120.825 | $120.8949 | $120.825 | $120.89 | 4,024 | $120.968079 |
| 1638807960 | $120.8749 | $120.8749 | $120.7701 | $120.79 | 5,569 | $120.967697 |
| 1638808020 | $120.79 | $120.84 | $120.75 | $120.75 | 7,978 | $120.967091 |
| 1638808080 | $120.73 | $120.74 | $120.645 | $120.725 | 4,042 | $120.966592 |
| 1638808140 | $120.7203 | $120.73 | $120.61 | $120.6607 | 12,504 | $120.964746 |
| 1638808200 | $120.67 | $120.695 | $120.67 | $120.68 | 2,396 | $120.964413 |
| 1638808260 | $120.6982 | $120.6999 | $120.59 | $120.62 | 5,624 | $120.963596 |
| 1638808320 | $120.61 | $120.61 | $120.52 | $120.5901 | 13,898 | $120.961142 |
| 1638808380 | $120.58 | $120.69 | $120.58 | $120.69 | 4,512 | $120.960454 |
| 1638808440 | $120.69 | $120.78 | $120.68 | $120.75 | 1,909 | $120.960217 |
| 1638808500 | $120.73 | $120.77 | $120.6898 | $120.6898 | 3,889 | $120.959841 |
| 1638808560 | $120.69 | $120.85 | $120.67 | $120.80 | 5,556 | $120.959236 |
| 1638808620 | $120.76 | $120.83 | $120.75 | $120.83 | 2,611 | $120.959104 |
| 1638808680 | $120.83 | $120.865 | $120.79 | $120.865 | 3,774 | $120.958882 |
| 1638808740 | $120.90 | $120.95 | $120.88 | $120.89 | 3,478 | $120.958821 |
| 1638808800 | $120.8743 | $120.91 | $120.87 | $120.91 | 4,328 | $120.95867 |
| 1638808860 | $120.8982 | $120.99 | $120.8901 | $120.96 | 4,317 | $120.958623 |
| 1638808920 | $120.97 | $120.9709 | $120.94 | $120.95 | 3,135 | $120.958617 |
| 1638808980 | $120.9476 | $120.95 | $120.90 | $120.9046 | 5,933 | $120.958517 |
| 1638809040 | $120.92 | $120.92 | $120.82 | $120.82 | 16,939 | $120.957701 |
| 1638809100 | $120.84 | $120.92 | $120.83 | $120.91 | 3,911 | $120.957521 |
| 1638809160 | $120.95 | $120.9853 | $120.95 | $120.9751 | 4,621 | $120.957544 |
| 1638809220 | $120.97 | $120.97 | $120.91 | $120.9226 | 3,814 | $120.957518 |
| 1638809280 | $120.93 | $120.95 | $120.84 | $120.87 | 6,997 | $120.957335 |
| 1638809340 | $120.85 | $120.87 | $120.77 | $120.79 | 7,521 | $120.956831 |
| 1638809400 | $120.80 | $120.9302 | $120.80 | $120.93 | 5,513 | $120.956597 |
| 1638809460 | $120.90 | $120.97 | $120.90 | $120.945 | 4,417 | $120.956556 |
| 1638809520 | $120.96 | $120.98 | $120.92 | $120.9303 | 4,522 | $120.956535 |
| 1638809580 | $120.95 | $120.98 | $120.95 | $120.97 | 1,990 | $120.956538 |
| 1638809640 | $120.97 | $121.00 | $120.94 | $120.98 | 8,134 | $120.956614 |
| 1638809700 | $120.94 | $121.045 | $120.935 | $121.01 | 5,332 | $120.956651 |
| 1638809760 | $121.01 | $121.02 | $120.96 | $121.00 | 2,719 | $120.956686 |
| 1638809820 | $121.01 | $121.02 | $120.95 | $120.97 | 2,565 | $120.956714 |
| 1638809880 | $120.955 | $120.98 | $120.92 | $120.9445 | 3,136 | $120.956705 |
| 1638809940 | $120.93 | $120.9497 | $120.89 | $120.92 | 5,021 | $120.956604 |
| 1638810000 | $120.94 | $120.94 | $120.86 | $120.89 | 4,926 | $120.95647 |
| 1638810060 | $120.88 | $120.98 | $120.85 | $120.97 | 5,459 | $120.956333 |
| 1638810120 | $120.98 | $121.05 | $120.975 | $121.02 | 8,038 | $120.956554 |
| 1638810180 | $121.0232 | $121.09 | $121.02 | $121.0603 | 4,604 | $120.956744 |
| 1638810240 | $121.05 | $121.09 | $121.04 | $121.075 | 2,958 | $120.956874 |
| 1638810300 | $121.07 | $121.10 | $121.07 | $121.071 | 2,358 | $120.957005 |
| 1638810360 | $121.07 | $121.08 | $121.03 | $121.0345 | 4,818 | $120.957204 |
| 1638810420 | $121.04 | $121.04 | $120.963 | $120.963 | 12,662 | $120.957492 |
| 1638810480 | $120.97 | $120.97 | $120.93 | $120.965 | 28,621 | $120.957454 |
| 1638810540 | $120.965 | $120.965 | $120.9019 | $120.94 | 6,572 | $120.957396 |
| 1638810600 | $120.97 | $121.00 | $120.97 | $121.00 | 6,820 | $120.957469 |
| 1638810660 | $121.02 | $121.10 | $121.02 | $121.07 | 4,298 | $120.957663 |
| 1638810720 | $121.07 | $121.15 | $121.07 | $121.11 | 6,834 | $120.958134 |
| 1638810780 | $121.14 | $121.17 | $121.116 | $121.116 | 7,550 | $120.958707 |
| 1638810840 | $121.12 | $121.13 | $121.08 | $121.10 | 3,877 | $120.95895 |
| 1638810900 | $121.09 | $121.09 | $120.9783 | $121.02 | 5,834 | $120.959122 |
| 1638810960 | $121.01 | $121.10 | $121.01 | $121.06 | 77,646 | $120.963056 |
| 1638811020 | $121.03 | $121.08 | $121.01 | $121.02 | 3,464 | $120.963161 |
| 1638811080 | $121.03 | $121.155 | $121.01 | $121.145 | 6,632 | $120.963459 |
| 1638811140 | $121.135 | $121.15 | $121.11 | $121.131 | 2,374 | $120.963611 |
| 1638811200 | $121.14 | $121.1463 | $121.07 | $121.09 | 116,117 | $120.970131 |
| 1638811260 | $121.09 | $121.09 | $121.015 | $121.06 | 4,991 | $120.97028 |
| 1638811320 | $121.06 | $121.12 | $121.0065 | $121.03 | 11,755 | $120.970642 |
| 1638811380 | $121.015 | $121.04 | $121.00 | $121.04 | 5,601 | $120.970752 |
| 1638811440 | $121.05 | $121.09 | $121.05 | $121.09 | 2,640 | $120.970854 |
| 1638811500 | $121.13 | $121.17 | $121.1108 | $121.12 | 4,055 | $120.971107 |
| 1638811560 | $121.11 | $121.14 | $121.11 | $121.14 | 3,414 | $120.971312 |
| 1638811620 | $121.12 | $121.13 | $121.0901 | $121.11 | 6,543 | $120.971652 |
| 1638811680 | $121.11 | $121.13 | $121.10 | $121.1147 | 3,230 | $120.971823 |
| 1638811740 | $121.12 | $121.1259 | $121.075 | $121.10 | 11,167 | $120.972345 |
| 1638811800 | $121.09 | $121.17 | $121.07 | $121.16 | 7,077 | $120.972721 |
| 1638811860 | $121.13 | $121.1498 | $121.075 | $121.09 | 7,522 | $120.973083 |
| 1638811920 | $121.09 | $121.09 | $121.00 | $121.0125 | 4,635 | $120.97322 |
| 1638811980 | $121.00 | $121.00 | $120.94 | $120.97 | 7,213 | $120.973208 |
| 1638812040 | $120.97 | $121.07 | $120.97 | $121.07 | 5,408 | $120.973306 |
| 1638812100 | $121.065 | $121.08 | $121.05 | $121.05 | 5,304 | $120.973488 |
| 1638812160 | $121.05 | $121.07 | $121.02 | $121.035 | 11,963 | $120.973776 |
| 1638812220 | $121.04 | $121.10 | $121.03 | $121.095 | 9,461 | $120.974057 |
| 1638812280 | $121.09 | $121.1127 | $121.075 | $121.10 | 14,995 | $120.9747 |
| 1638812340 | $121.10 | $121.10 | $121.0775 | $121.095 | 10,669 | $120.975166 |
| 1638812400 | $121.11 | $121.17 | $121.11 | $121.17 | 5,616 | $120.975525 |
| 1638812460 | $121.17 | $121.23 | $121.17 | $121.23 | 5,217 | $120.975958 |
| 1638812520 | $121.22 | $121.22 | $121.17 | $121.18 | 5,623 | $120.976404 |
| 1638812580 | $121.18 | $121.22 | $121.17 | $121.20 | 5,053 | $120.976792 |
| 1638812640 | $121.20 | $121.30 | $121.20 | $121.29 | 7,126 | $120.9775 |
| 1638812700 | $121.29 | $121.295 | $121.20 | $121.23 | 7,293 | $120.978204 |
| 1638812760 | $121.2238 | $121.2591 | $121.20 | $121.2591 | 7,774 | $120.978896 |
| 1638812820 | $121.27 | $121.32 | $121.27 | $121.31 | 5,817 | $120.979553 |
| 1638812880 | $121.30 | $121.37 | $121.30 | $121.37 | 10,934 | $120.980906 |
| 1638812940 | $121.39 | $121.47 | $121.3892 | $121.41 | 6,452 | $120.981957 |
| 1638813000 | $121.39 | $121.39 | $121.33 | $121.3555 | 8,619 | $120.98307 |
| 1638813060 | $121.35 | $121.36 | $121.34 | $121.34 | 7,614 | $120.984052 |
| 1638813120 | $121.34 | $121.39 | $121.34 | $121.37 | 6,622 | $120.984931 |
| 1638813180 | $121.36 | $121.36 | $121.29 | $121.32 | 8,103 | $120.985909 |
| 1638813240 | $121.305 | $121.425 | $121.305 | $121.42 | 10,890 | $120.987403 |
| 1638813300 | $121.40 | $121.425 | $121.36 | $121.425 | 4,376 | $120.988026 |
| 1638813360 | $121.41 | $121.47 | $121.40 | $121.47 | 5,116 | $120.988857 |
| 1638813420 | $121.48 | $121.50 | $121.43 | $121.43 | 6,340 | $120.989966 |
| 1638813480 | $121.43 | $121.45 | $121.41 | $121.43 | 6,968 | $120.990998 |
| 1638813540 | $121.43 | $121.54 | $121.40 | $121.51 | 46,795 | $120.998924 |
| 1638813600 | $121.50 | $121.5199 | $121.44 | $121.47 | 33,838 | $121.004346 |
| 1638813660 | $121.46 | $121.67 | $121.46 | $121.6488 | 32,665 | $121.010547 |
| 1638813720 | $121.64 | $121.69 | $121.62 | $121.685 | 14,033 | $121.013517 |
| 1638813780 | $121.69 | $121.72 | $121.645 | $121.6825 | 7,559 | $121.015191 |
| 1638813840 | $121.68 | $121.78 | $121.68 | $121.75 | 17,442 | $121.019444 |
| 1638813900 | $121.76 | $121.76 | $121.50 | $121.50 | 26,791 | $121.024876 |
| 1638813960 | $121.52 | $121.53 | $121.39 | $121.41 | 14,945 | $121.026947 |
| 1638814020 | $121.43 | $121.51 | $121.42 | $121.51 | 5,443 | $121.027715 |
| 1638814080 | $121.5199 | $121.535 | $121.45 | $121.46 | 7,264 | $121.0288 |
| 1638814140 | $121.4523 | $121.515 | $121.4434 | $121.49 | 6,148 | $121.029655 |
| 1638814200 | $121.525 | $121.5267 | $121.44 | $121.47 | 9,583 | $121.031016 |
| 1638814260 | $121.4899 | $121.52 | $121.465 | $121.505 | 3,195 | $121.031491 |
| 1638814320 | $121.505 | $121.565 | $121.505 | $121.565 | 6,912 | $121.032591 |
| 1638814380 | $121.565 | $121.565 | $121.42 | $121.42 | 13,476 | $121.034685 |
| 1638814440 | $121.42 | $121.46 | $121.32 | $121.35 | 13,106 | $121.036134 |
| 1638814500 | $121.36 | $121.44 | $121.32 | $121.40 | 12,887 | $121.037514 |
| 1638814560 | $121.38 | $121.41 | $121.37 | $121.37 | 5,187 | $121.03808 |
| 1638814620 | $121.37 | $121.41 | $121.37 | $121.41 | 1,755 | $121.038274 |
| 1638814680 | $121.42 | $121.505 | $121.42 | $121.4777 | 15,357 | $121.040434 |
| 1638814740 | $121.4799 | $121.48 | $121.44 | $121.46 | 12,023 | $121.04205 |
| 1638814800 | $121.46 | $121.52 | $121.45 | $121.51 | 14,360 | $121.044106 |
| 1638814860 | $121.51 | $121.59 | $121.51 | $121.5221 | 10,747 | $121.045742 |
| 1638814920 | $121.515 | $121.53 | $121.49 | $121.50 | 19,573 | $121.04856 |
| 1638814980 | $121.49 | $121.49 | $121.41 | $121.415 | 11,202 | $121.049941 |
| 1638815040 | $121.41 | $121.41 | $121.33 | $121.33 | 9,408 | $121.050866 |
| 1638815100 | $121.3399 | $121.36 | $121.32 | $121.36 | 6,552 | $121.051453 |
| 1638815160 | $121.37 | $121.43 | $121.345 | $121.3939 | 4,419 | $121.051922 |
| 1638815220 | $121.39 | $121.50 | $121.37 | $121.50 | 9,319 | $121.052993 |
| 1638815280 | $121.49 | $121.5399 | $121.48 | $121.51 | 6,185 | $121.053848 |
| 1638815340 | $121.50 | $121.55 | $121.50 | $121.52 | 4,818 | $121.054568 |
| 1638815400 | $121.51 | $121.55 | $121.4647 | $121.525 | 41,985 | $121.060573 |
| 1638815460 | $121.515 | $121.52 | $121.47 | $121.4775 | 34,314 | $121.064999 |
| 1638815520 | $121.47 | $121.485 | $121.46 | $121.469 | 10,600 | $121.06627 |
| 1638815580 | $121.4814 | $121.49 | $121.40 | $121.45 | 5,251 | $121.066862 |
| 1638815640 | $121.46 | $121.58 | $121.46 | $121.57 | 5,692 | $121.067661 |
| 1638815700 | $121.57 | $121.62 | $121.57 | $121.59 | 6,790 | $121.068698 |
| 1638815760 | $121.58 | $121.58 | $121.49 | $121.514 | 7,724 | $121.069728 |
| 1638815820 | $121.50 | $121.52 | $121.48 | $121.485 | 6,641 | $121.070579 |
| 1638815880 | $121.48 | $121.52 | $121.445 | $121.52 | 3,764 | $121.071061 |
| 1638815940 | $121.52 | $121.524 | $121.49 | $121.505 | 7,038 | $121.071929 |
| 1638816000 | $121.508 | $121.57 | $121.49 | $121.56 | 4,036 | $121.072488 |
| 1638816060 | $121.59 | $121.62 | $121.58 | $121.609 | 7,225 | $121.073602 |
| 1638816120 | $121.60 | $121.63 | $121.5999 | $121.5999 | 5,348 | $121.074449 |
| 1638816180 | $121.58 | $121.605 | $121.56 | $121.60 | 6,232 | $121.075367 |
| 1638816240 | $121.62 | $121.63 | $121.60 | $121.62 | 5,145 | $121.076175 |
| 1638816300 | $121.6121 | $121.6121 | $121.52 | $121.5456 | 6,067 | $121.077035 |
| 1638816360 | $121.53 | $121.58 | $121.4994 | $121.58 | 7,535 | $121.078034 |
| 1638816420 | $121.565 | $121.59 | $121.50 | $121.515 | 6,895 | $121.079021 |
| 1638816480 | $121.50 | $121.52 | $121.4943 | $121.51 | 6,107 | $121.079781 |
| 1638816540 | $121.50 | $121.56 | $121.495 | $121.54 | 8,840 | $121.080868 |
| 1638816600 | $121.55 | $121.55 | $121.51 | $121.52 | 1,712 | $121.081107 |
| 1638816660 | $121.52 | $121.565 | $121.52 | $121.565 | 5,141 | $121.081776 |
| 1638816720 | $121.58 | $121.5994 | $121.57 | $121.58 | 5,738 | $121.08258 |
| 1638816780 | $121.57 | $121.575 | $121.505 | $121.51 | 4,915 | $121.083207 |
| 1638816840 | $121.51 | $121.60 | $121.51 | $121.60 | 1,815 | $121.083458 |
| 1638816900 | $121.60 | $121.64 | $121.60 | $121.635 | 9,943 | $121.08498 |
| 1638816960 | $121.62 | $121.75 | $121.6002 | $121.7002 | 11,140 | $121.086822 |
| 1638817020 | $121.72 | $121.78 | $121.72 | $121.77 | 10,587 | $121.08887 |
| 1638817080 | $121.765 | $121.79 | $121.66 | $121.66 | 9,394 | $121.090591 |
| 1638817140 | $121.66 | $121.7197 | $121.65 | $121.70 | 4,355 | $121.091313 |
| 1638817200 | $121.69 | $121.7275 | $121.66 | $121.72 | 8,067 | $121.092698 |
| 1638817260 | $121.72 | $121.73 | $121.67 | $121.67 | 4,713 | $121.093529 |
| 1638817320 | $121.66 | $121.75 | $121.66 | $121.74 | 4,967 | $121.094388 |
| 1638817380 | $121.7623 | $121.80 | $121.74 | $121.76 | 12,882 | $121.096784 |
| 1638817440 | $121.75 | $121.75 | $121.62 | $121.6313 | 5,975 | $121.097754 |
| 1638817500 | $121.635 | $121.635 | $121.57 | $121.62 | 6,282 | $121.098671 |
| 1638817560 | $121.62 | $121.64 | $121.56 | $121.5735 | 6,347 | $121.099547 |
| 1638817620 | $121.565 | $121.565 | $121.50 | $121.50 | 6,722 | $121.100428 |
| 1638817680 | $121.51 | $121.54 | $121.49 | $121.52 | 6,815 | $121.101188 |
| 1638817740 | $121.54 | $121.57 | $121.49 | $121.50 | 47,329 | $121.106963 |
| 1638817800 | $121.49 | $121.55 | $121.45 | $121.47 | 27,468 | $121.110107 |
| 1638817860 | $121.47 | $121.50 | $121.4338 | $121.50 | 7,177 | $121.110822 |
| 1638817920 | $121.5019 | $121.55 | $121.49 | $121.53 | 8,772 | $121.111761 |
| 1638817980 | $121.55 | $121.61 | $121.54 | $121.61 | 4,156 | $121.11228 |
| 1638818040 | $121.59 | $121.65 | $121.58 | $121.59 | 14,859 | $121.114376 |
| 1638818100 | $121.575 | $121.62 | $121.575 | $121.615 | 4,506 | $121.114938 |
| 1638818160 | $121.60 | $121.60 | $121.49 | $121.53 | 12,500 | $121.116372 |
| 1638818220 | $121.52 | $121.535 | $121.49 | $121.495 | 10,092 | $121.11744 |
| 1638818280 | $121.495 | $121.5201 | $121.4945 | $121.52 | 3,737 | $121.117854 |
| 1638818340 | $121.5299 | $121.5299 | $121.50 | $121.50 | 2,509 | $121.118102 |
| 1638818400 | $121.50 | $121.50 | $121.43 | $121.435 | 4,557 | $121.118536 |
| 1638818460 | $121.44 | $121.49 | $121.4334 | $121.48 | 4,556 | $121.118914 |
| 1638818520 | $121.49 | $121.56 | $121.48 | $121.56 | 9,309 | $121.119914 |
| 1638818580 | $121.55 | $121.62 | $121.545 | $121.615 | 6,632 | $121.120664 |
| 1638818640 | $121.6195 | $121.63 | $121.5843 | $121.63 | 9,108 | $121.121866 |
| 1638818700 | $121.6288 | $121.63 | $121.6102 | $121.6102 | 4,379 | $121.12243 |
| 1638818760 | $121.625 | $121.67 | $121.6159 | $121.635 | 9,431 | $121.123689 |
| 1638818820 | $121.635 | $121.64 | $121.58 | $121.59 | 7,309 | $121.124638 |
| 1638818880 | $121.60 | $121.62 | $121.585 | $121.60 | 8,754 | $121.125724 |
| 1638818940 | $121.605 | $121.65 | $121.52 | $121.65 | 39,695 | $121.130346 |
| 1638819000 | $121.66 | $121.69 | $121.63 | $121.67 | 37,711 | $121.135519 |
| 1638819060 | $121.645 | $121.67 | $121.63 | $121.64 | 5,205 | $121.136208 |
| 1638819120 | $121.64 | $121.70 | $121.64 | $121.66 | 8,570 | $121.137449 |
| 1638819180 | $121.66 | $121.70 | $121.6329 | $121.70 | 7,418 | $121.138455 |
| 1638819240 | $121.691 | $121.70 | $121.665 | $121.69 | 7,939 | $121.139576 |
| 1638819300 | $121.695 | $121.77 | $121.68 | $121.77 | 10,737 | $121.141172 |
| 1638819360 | $121.75 | $121.77 | $121.705 | $121.75 | 9,961 | $121.142657 |
| 1638819420 | $121.74 | $121.75 | $121.66 | $121.67 | 7,218 | $121.143743 |
| 1638819480 | $121.68 | $121.73 | $121.68 | $121.7157 | 6,128 | $121.144599 |
| 1638819540 | $121.71 | $121.77 | $121.71 | $121.75 | 6,756 | $121.145628 |
| 1638819600 | $121.76 | $121.76 | $121.7195 | $121.7195 | 17,845 | $121.148259 |
| 1638819660 | $121.71 | $121.71 | $121.62 | $121.62 | 4,265 | $121.148822 |
| 1638819720 | $121.62 | $121.69 | $121.58 | $121.67 | 11,860 | $121.150227 |
| 1638819780 | $121.67 | $121.70 | $121.64 | $121.69 | 12,199 | $121.151792 |
| 1638819840 | $121.71 | $121.74 | $121.68 | $121.73 | 11,062 | $121.153343 |
| 1638819900 | $121.75 | $121.78 | $121.6852 | $121.70 | 7,207 | $121.154394 |
| 1638819960 | $121.69 | $121.70 | $121.65 | $121.70 | 4,324 | $121.154952 |
| 1638820020 | $121.7093 | $121.71 | $121.65 | $121.67 | 12,525 | $121.156549 |
| 1638820080 | $121.67 | $121.68 | $121.64 | $121.64 | 13,268 | $121.158183 |
| 1638820140 | $121.6397 | $121.65 | $121.57 | $121.59 | 13,295 | $121.159645 |
| 1638820200 | $121.58 | $121.66 | $121.52 | $121.53 | 54,943 | $121.165664 |
| 1638820260 | $121.53 | $121.60 | $121.525 | $121.60 | 32,935 | $121.168856 |
| 1638820320 | $121.60 | $121.62 | $121.42 | $121.4242 | 15,054 | $121.170085 |
| 1638820380 | $121.42 | $121.42 | $121.29 | $121.34 | 16,722 | $121.170777 |
| 1638820440 | $121.35 | $121.45 | $121.35 | $121.41 | 10,886 | $121.171355 |
| 1638820500 | $121.41 | $121.43 | $121.34 | $121.385 | 10,331 | $121.171832 |
| 1638820560 | $121.38 | $121.40 | $121.30 | $121.30 | 13,490 | $121.172419 |
| 1638820620 | $121.29 | $121.29 | $121.17 | $121.17 | 16,037 | $121.172665 |
| 1638820680 | $121.1713 | $121.1713 | $121.09 | $121.16 | 10,990 | $121.172518 |
| 1638820740 | $121.13 | $121.18 | $121.12 | $121.16 | 9,560 | $121.172461 |
| 1638820800 | $121.16 | $121.24 | $121.15 | $121.23 | 9,885 | $121.172482 |
| 1638820860 | $121.2399 | $121.28 | $121.21 | $121.24 | 8,297 | $121.172614 |
| 1638820920 | $121.24 | $121.27 | $121.23 | $121.27 | 7,657 | $121.172752 |
| 1638820980 | $121.24 | $121.26 | $121.19 | $121.2051 | 9,791 | $121.172862 |
| 1638821040 | $121.20 | $121.21 | $121.15 | $121.16 | 8,344 | $121.17287 |
| 1638821100 | $121.18 | $121.19 | $121.11 | $121.13 | 7,734 | $121.172841 |
| 1638821160 | $121.10 | $121.105 | $121.02 | $121.0367 | 12,290 | $121.172495 |
| 1638821220 | $121.02 | $121.08 | $121.02 | $121.0603 | 19,187 | $121.171951 |
| 1638821280 | $121.06 | $121.1231 | $121.045 | $121.115 | 6,673 | $121.171815 |
| 1638821340 | $121.11 | $121.17 | $121.105 | $121.15 | 17,378 | $121.17165 |
| 1638821400 | $121.15 | $121.19 | $121.13 | $121.18 | 7,973 | $121.171617 |
| 1638821460 | $121.156 | $121.16 | $121.1166 | $121.118 | 3,628 | $121.171577 |
| 1638821520 | $121.12 | $121.14 | $121.105 | $121.12 | 22,892 | $121.171327 |
| 1638821580 | $121.11 | $121.1949 | $121.11 | $121.1949 | 9,721 | $121.171273 |
| 1638821640 | $121.20 | $121.27 | $121.20 | $121.24 | 11,058 | $121.171449 |
| 1638821700 | $121.23 | $121.37 | $121.23 | $121.36 | 9,584 | $121.171721 |
| 1638821760 | $121.35 | $121.37 | $121.25 | $121.255 | 9,268 | $121.171983 |
| 1638821820 | $121.2538 | $121.33 | $121.252 | $121.26 | 19,691 | $121.172488 |
| 1638821880 | $121.26 | $121.36 | $121.24 | $121.355 | 12,866 | $121.172829 |
| 1638821940 | $121.36 | $121.36 | $121.27 | $121.27 | 11,262 | $121.173185 |
| 1638822000 | $121.27 | $121.30 | $121.23 | $121.27 | 10,225 | $121.173395 |
| 1638822060 | $121.27 | $121.28 | $121.245 | $121.255 | 12,414 | $121.173624 |
| 1638822120 | $121.26 | $121.31 | $121.25 | $121.30 | 11,242 | $121.173875 |
| 1638822180 | $121.30 | $121.34 | $121.29 | $121.31 | 11,690 | $121.174241 |
| 1638822240 | $121.31 | $121.32 | $121.20 | $121.22 | 17,847 | $121.174578 |
| 1638822300 | $121.23 | $121.23 | $121.13 | $121.14 | 10,214 | $121.174581 |
| 1638822360 | $121.1156 | $121.12 | $121.03 | $121.0409 | 9,466 | $121.174357 |
| 1638822420 | $121.05 | $121.20 | $121.05 | $121.16 | 38,766 | $121.173992 |
| 1638822480 | $121.17 | $121.23 | $121.17 | $121.22 | 22,670 | $121.174146 |
| 1638822540 | $121.22 | $121.24 | $121.09 | $121.16 | 33,724 | $121.173872 |
| 1638822600 | $121.17 | $121.20 | $121.15 | $121.18 | 19,480 | $121.173869 |
| 1638822660 | $121.18 | $121.20 | $121.14 | $121.20 | 28,933 | $121.173819 |
| 1638822720 | $121.17 | $121.18 | $121.0996 | $121.10 | 13,700 | $121.173709 |
| 1638822780 | $121.095 | $121.23 | $121.07 | $121.22 | 25,406 | $121.173464 |
| 1638822840 | $121.22 | $121.32 | $121.22 | $121.32 | 24,717 | $121.173979 |
| 1638822900 | $121.33 | $121.35 | $121.25 | $121.29 | 18,901 | $121.174422 |
| 1638822960 | $121.29 | $121.30 | $121.15 | $121.16 | 29,831 | $121.174944 |
| 1638823020 | $121.16 | $121.19 | $121.13 | $121.19 | 27,053 | $121.174861 |
| 1638823080 | $121.16 | $121.18 | $121.1501 | $121.18 | 19,219 | $121.174827 |
| 1638823140 | $121.17 | $121.25 | $121.15 | $121.1601 | 23,954 | $121.174957 |
| 1638823200 | $121.16 | $121.21 | $121.1523 | $121.155 | 18,375 | $121.174971 |
| 1638823260 | $121.16 | $121.24 | $121.155 | $121.195 | 27,626 | $121.17514 |
| 1638823320 | $121.19 | $121.22 | $121.17 | $121.21 | 25,400 | $121.175229 |
| 1638823380 | $121.22 | $121.28 | $121.21 | $121.265 | 20,998 | $121.175568 |
| 1638823440 | $121.265 | $121.30 | $121.21 | $121.22 | 35,945 | $121.176187 |
| 1638823500 | $121.22 | $121.27 | $121.21 | $121.22 | 25,308 | $121.176473 |
| 1638823560 | $121.225 | $121.26 | $121.16 | $121.25 | 31,806 | $121.176687 |
| 1638823620 | $121.245 | $121.25 | $121.18 | $121.2039 | 29,547 | $121.176891 |
| 1638823680 | $121.22 | $121.30 | $121.22 | $121.29 | 33,084 | $121.177496 |
| 1638823740 | $121.27 | $121.35 | $121.21 | $121.35 | 34,301 | $121.178159 |
| 1638823800 | $121.34 | $121.42 | $121.21 | $121.37 | 56,788 | $121.179918 |
| 1638823860 | $121.37 | $121.38 | $121.32 | $121.3701 | 36,194 | $121.181079 |
| 1638823920 | $121.37 | $121.44 | $121.33 | $121.43 | 36,006 | $121.182502 |
| 1638823980 | $121.43 | $121.49 | $121.41 | $121.48 | 41,729 | $121.184632 |
| 1638824040 | $121.475 | $121.59 | $121.46 | $121.51 | 118,308 | $121.192782 |
| 1638824100 | $121.505 | $121.51 | $121.41 | $121.415 | 85,499 | $121.197009 |
| 1638824160 | $121.415 | $121.415 | $121.33 | $121.37 | 53,598 | $121.198579 |
| 1638824220 | $121.37 | $121.41 | $121.35 | $121.355 | 58,100 | $121.200428 |
| 1638824280 | $121.35 | $121.36 | $121.31 | $121.32 | 64,670 | $121.201995 |
| 1638824340 | $121.31 | $121.38 | $121.19 | $121.32 | 220,410 | $121.204545 |
| 1638824400 | $121.34 | $121.34 | $121.34 | $121.34 | 1,648 | $121.204582 |
| 1638824520 | $121.35 | $121.35 | $121.35 | $121.35 | 1,012,043 | $121.225395 |
| 1638824580 | $121.35 | $121.35 | $121.35 | $121.35 | 5,394 | $121.22388 |
| 1638824760 | $121.35 | $121.35 | $121.35 | $121.35 | 10,490 | $121.2241 |
| 1638824880 | $121.40 | $121.40 | $121.40 | $121.40 | 600 | $121.224114 |
| 1638824940 | $121.40 | $121.40 | $121.35 | $121.35 | 1,862 | $121.224143 |
| 1638825360 | $121.41 | $121.41 | $121.41 | $121.41 | 100 | $121.224146 |
| 1638825600 | $121.74 | $121.74 | $121.74 | $121.74 | 2,586 | $121.223954 |
| 1638826680 | $121.35 | $121.35 | $121.35 | $121.35 | 1,379 | $121.223824 |
| 1638827040 | $121.40 | $121.40 | $121.11 | $121.11 | 411 | $121.223825 |
| 1638828180 | $121.50 | $121.50 | $121.50 | $121.50 | 256 | $121.223812 |
| 1638829740 | $121.35 | $121.35 | $121.35 | $121.35 | 1,158 | $121.223821 |
| 1638830760 | $121.65 | $121.65 | $121.65 | $121.65 | 100 | $121.223808 |
| 1638831420 | $121.10 | $121.10 | $121.10 | $121.10 | 106 | $121.223809 |