ABBV Historical Intraday Prices
One-Minute OHLCV Data From February 26, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614334140 | $106.99 | $106.99 | $106.99 | $106.99 | 300 | $106.995654 |
| 1614343740 | $107.30 | $107.30 | $107.30 | $107.30 | 250 | $107.078762 |
| 1614343800 | $107.30 | $107.30 | $107.30 | $107.30 | 250 | $107.113685 |
| 1614344400 | $106.51 | $107.30 | $106.51 | $107.30 | 309 | $107.139702 |
| 1614345000 | $107.11 | $107.11 | $107.11 | $107.11 | 1,001 | $107.140222 |
| 1614346740 | $107.5499 | $107.55 | $107.5499 | $107.55 | 200 | $107.194413 |
| 1614346980 | $107.55 | $107.55 | $107.55 | $107.55 | 290 | $107.224003 |
| 1614347340 | $107.71 | $107.71 | $107.70 | $107.70 | 408 | $107.292665 |
| 1614347400 | $107.7999 | $107.80 | $107.7999 | $107.80 | 600 | $107.327178 |
| 1614347580 | $107.63 | $107.63 | $107.62 | $107.62 | 1,100 | $107.361881 |
| 1614347640 | $107.55 | $107.55 | $107.55 | $107.55 | 2,075 | $107.396036 |
| 1614347700 | $107.66 | $107.66 | $107.65 | $107.65 | 2,432 | $107.438524 |
| 1614348060 | $107.6499 | $107.6499 | $107.6499 | $107.6499 | 300 | $107.443432 |
| 1614348240 | $107.64 | $107.64 | $107.64 | $107.64 | 100 | $107.44653 |
| 1614348600 | $107.70 | $107.70 | $107.70 | $107.70 | 100 | $107.449165 |
| 1614349140 | $107.67 | $107.67 | $107.67 | $107.67 | 261 | $107.456127 |
| 1614349260 | $107.68 | $107.68 | $107.65 | $107.65 | 800 | $107.467213 |
| 1614349620 | $107.42 | $107.42 | $107.40 | $107.40 | 208 | $107.468231 |
| 1614349800 | $107.68 | $107.81 | $107.5349 | $107.62 | 141,491 | $107.680367 |
| 1614349860 | $107.56 | $107.81 | $107.54 | $107.73 | 30,362 | $107.678337 |
| 1614349920 | $107.685 | $108.01 | $107.685 | $107.96 | 15,206 | $107.696657 |
| 1614349980 | $107.935 | $107.935 | $107.53 | $107.57 | 25,064 | $107.699814 |
| 1614350040 | $107.555 | $107.555 | $107.27 | $107.34 | 28,279 | $107.667866 |
| 1614350100 | $107.36 | $107.43 | $107.30 | $107.4091 | 11,689 | $107.654741 |
| 1614350160 | $107.40 | $107.53 | $107.34 | $107.34 | 14,676 | $107.643285 |
| 1614350220 | $107.34 | $107.37 | $107.20 | $107.33 | 10,100 | $107.630336 |
| 1614350280 | $107.32 | $107.3896 | $107.13 | $107.29 | 11,471 | $107.616042 |
| 1614350340 | $107.26 | $107.31 | $107.13 | $107.16 | 10,843 | $107.601695 |
| 1614350400 | $107.18 | $107.255 | $107.1101 | $107.17 | 11,747 | $107.585871 |
| 1614350460 | $107.1799 | $107.1799 | $107.04 | $107.14 | 18,577 | $107.558553 |
| 1614350520 | $107.125 | $107.25 | $107.11 | $107.17 | 10,010 | $107.547805 |
| 1614350580 | $107.16 | $107.19 | $107.13 | $107.13 | 12,399 | $107.5339 |
| 1614350640 | $107.10 | $107.17 | $107.07 | $107.14 | 27,007 | $107.503104 |
| 1614350700 | $107.13 | $107.29 | $107.13 | $107.28 | 26,392 | $107.483116 |
| 1614350760 | $107.26 | $107.31 | $107.23 | $107.275 | 16,778 | $107.47525 |
| 1614350820 | $107.26 | $107.33 | $107.25 | $107.31 | 6,996 | $107.472519 |
| 1614350880 | $107.285 | $107.32 | $107.22 | $107.30 | 14,860 | $107.466015 |
| 1614350940 | $107.31 | $107.43 | $107.30 | $107.43 | 14,131 | $107.462115 |
| 1614351000 | $107.45 | $107.5793 | $107.43 | $107.44 | 16,197 | $107.463532 |
| 1614351060 | $107.44 | $107.46 | $107.30 | $107.31 | 12,700 | $107.461004 |
| 1614351120 | $107.33 | $107.36 | $107.24 | $107.24 | 12,450 | $107.457044 |
| 1614351180 | $107.24 | $107.29 | $107.20 | $107.2203 | 15,334 | $107.450412 |
| 1614351240 | $107.27 | $107.3337 | $107.23 | $107.3337 | 8,678 | $107.447716 |
| 1614351300 | $107.3335 | $107.38 | $107.29 | $107.29 | 18,896 | $107.443852 |
| 1614351360 | $107.31 | $107.37 | $107.31 | $107.35 | 14,152 | $107.441252 |
| 1614351420 | $107.36 | $107.39 | $107.15 | $107.27 | 24,607 | $107.434867 |
| 1614351480 | $107.27 | $107.35 | $107.27 | $107.285 | 9,698 | $107.432734 |
| 1614351540 | $107.28 | $107.40 | $107.28 | $107.325 | 10,754 | $107.431132 |
| 1614351600 | $107.32 | $107.469 | $107.30 | $107.40 | 14,929 | $107.430091 |
| 1614351660 | $107.40 | $107.41 | $107.11 | $107.22 | 10,266 | $107.427116 |
| 1614351720 | $107.18 | $107.18 | $106.95 | $107.06 | 31,383 | $107.408195 |
| 1614351780 | $107.07 | $107.31 | $107.07 | $107.175 | 19,323 | $107.401332 |
| 1614351840 | $107.17 | $107.26 | $107.16 | $107.19 | 23,832 | $107.394776 |
| 1614351900 | $107.18 | $107.23 | $107.00 | $107.05 | 36,514 | $107.382696 |
| 1614351960 | $107.03 | $107.03 | $106.91 | $106.925 | 7,961 | $107.378344 |
| 1614352020 | $106.89 | $106.90 | $106.8132 | $106.86 | 4,620 | $107.375047 |
| 1614352080 | $106.87 | $106.95 | $106.8487 | $106.87 | 13,944 | $107.366715 |
| 1614352140 | $106.85 | $106.89 | $106.78 | $106.80 | 20,300 | $107.352744 |
| 1614352200 | $106.81 | $106.81 | $106.71 | $106.80 | 11,529 | $107.344389 |
| 1614352260 | $106.77 | $106.86 | $106.74 | $106.78 | 9,724 | $107.337851 |
| 1614352320 | $106.79 | $106.83 | $106.73 | $106.785 | 27,800 | $107.319236 |
| 1614352380 | $106.80 | $106.80 | $106.64 | $106.6405 | 17,644 | $107.306866 |
| 1614352440 | $106.69 | $106.81 | $106.60 | $106.605 | 25,090 | $107.291344 |
| 1614352500 | $106.61 | $106.641 | $106.52 | $106.58 | 11,732 | $107.282235 |
| 1614352560 | $106.59 | $106.60 | $106.45 | $106.57 | 28,000 | $107.258686 |
| 1614352620 | $106.57 | $106.63 | $106.40 | $106.44 | 36,356 | $107.230864 |
| 1614352680 | $106.40 | $106.43 | $106.10 | $106.13 | 33,473 | $107.19653 |
| 1614352740 | $106.13 | $106.15 | $106.07 | $106.13 | 11,909 | $107.183448 |
| 1614352800 | $106.14 | $106.15 | $106.04 | $106.088 | 6,594 | $107.17649 |
| 1614352860 | $106.08 | $106.125 | $106.05 | $106.07 | 18,540 | $107.15661 |
| 1614352920 | $106.075 | $106.08 | $105.93 | $105.99 | 45,446 | $107.107264 |
| 1614352980 | $105.93 | $105.97 | $105.89 | $105.92 | 11,884 | $107.094595 |
| 1614353040 | $105.93 | $105.94 | $105.83 | $105.85 | 16,066 | $107.076878 |
| 1614353100 | $105.84 | $105.95 | $105.8256 | $105.92 | 41,232 | $107.034306 |
| 1614353160 | $105.95 | $106.15 | $105.95 | $106.0804 | 12,101 | $107.02422 |
| 1614353220 | $106.04 | $106.19 | $105.925 | $105.925 | 11,331 | $107.014872 |
| 1614353280 | $105.9439 | $105.99 | $105.73 | $105.73 | 12,418 | $107.002606 |
| 1614353340 | $105.77 | $105.77 | $105.36 | $105.50 | 52,866 | $106.941331 |
| 1614353400 | $105.50 | $105.60 | $105.49 | $105.59 | 23,213 | $106.915706 |
| 1614353460 | $105.585 | $105.63 | $105.51 | $105.63 | 20,748 | $106.893491 |
| 1614353520 | $105.63 | $105.81 | $105.61 | $105.79 | 23,128 | $106.871617 |
| 1614353580 | $105.76 | $105.77 | $105.6052 | $105.705 | 11,457 | $106.861541 |
| 1614353640 | $105.6923 | $105.72 | $105.63 | $105.66 | 5,530 | $106.856608 |
| 1614353700 | $105.70 | $105.79 | $105.69 | $105.71 | 14,850 | $106.843874 |
| 1614353760 | $105.69 | $105.69 | $105.55 | $105.57 | 9,638 | $106.835096 |
| 1614353820 | $105.60 | $105.75 | $105.58 | $105.71 | 27,995 | $106.809979 |
| 1614353880 | $105.71 | $106.075 | $105.68 | $106.06 | 15,214 | $106.799159 |
| 1614353940 | $106.03 | $106.29 | $106.01 | $106.25 | 13,682 | $106.792271 |
| 1614354000 | $106.24 | $106.30 | $106.23 | $106.25 | 16,895 | $106.785818 |
| 1614354060 | $106.24 | $106.24 | $106.11 | $106.171 | 9,455 | $106.781735 |
| 1614354120 | $106.19 | $106.27 | $106.13 | $106.19 | 13,478 | $106.776345 |
| 1614354180 | $106.17 | $106.2721 | $106.16 | $106.211 | 8,782 | $106.772944 |
| 1614354240 | $106.20 | $106.31 | $106.20 | $106.31 | 8,977 | $106.769719 |
| 1614354300 | $106.33 | $106.39 | $106.32 | $106.37 | 12,668 | $106.76594 |
| 1614354360 | $106.358 | $106.59 | $106.358 | $106.59 | 10,990 | $106.763931 |
| 1614354420 | $106.58 | $106.605 | $106.55 | $106.556 | 9,005 | $106.762833 |
| 1614354480 | $106.6643 | $106.6643 | $106.52 | $106.52 | 12,931 | $106.761284 |
| 1614354540 | $106.5382 | $106.5382 | $106.38 | $106.40 | 7,432 | $106.759808 |
| 1614354600 | $106.39 | $106.415 | $106.28 | $106.29 | 8,907 | $106.757323 |
| 1614354660 | $106.305 | $106.32 | $106.185 | $106.185 | 12,291 | $106.753097 |
| 1614354720 | $106.17 | $106.17 | $106.05 | $106.05 | 6,239 | $106.750511 |
| 1614354780 | $106.05 | $106.20 | $106.02 | $106.185 | 9,580 | $106.74641 |
| 1614354840 | $106.1803 | $106.3038 | $106.11 | $106.28 | 10,467 | $106.742604 |
| 1614354900 | $106.30 | $106.30 | $106.20 | $106.20 | 10,260 | $106.739355 |
| 1614354960 | $106.22 | $106.3134 | $106.22 | $106.27 | 12,465 | $106.735614 |
| 1614355080 | $106.135 | $106.235 | $106.12 | $106.235 | 7,532 | $106.729571 |
| 1614355140 | $106.23 | $106.25 | $106.15 | $106.15 | 11,713 | $106.725858 |
| 1614355200 | $106.17 | $106.2789 | $106.15 | $106.1633 | 5,470 | $106.724081 |
| 1614355260 | $106.1579 | $106.28 | $106.13 | $106.23 | 11,769 | $106.720414 |
| 1614355320 | $106.27 | $106.42 | $106.25 | $106.42 | 6,651 | $106.718901 |
| 1614355380 | $106.43 | $106.53 | $106.37 | $106.37 | 15,003 | $106.716336 |
| 1614355440 | $106.40 | $106.53 | $106.40 | $106.5145 | 10,760 | $106.7149 |
| 1614355500 | $106.53 | $106.71 | $106.52 | $106.69 | 13,008 | $106.714173 |
| 1614355560 | $106.71 | $106.75 | $106.63 | $106.63 | 22,282 | $106.714019 |
| 1614355620 | $106.6126 | $106.63 | $106.56 | $106.56 | 7,926 | $106.713488 |
| 1614355680 | $106.57 | $106.71 | $106.53 | $106.569 | 20,323 | $106.713092 |
| 1614355740 | $106.55 | $106.60 | $106.53 | $106.545 | 4,248 | $106.712718 |
| 1614355800 | $106.56 | $106.60 | $106.52 | $106.57 | 14,805 | $106.711443 |
| 1614355860 | $106.58 | $106.63 | $106.55 | $106.60 | 16,204 | $106.710318 |
| 1614355920 | $106.60 | $106.65 | $106.53 | $106.555 | 11,843 | $106.709561 |
| 1614355980 | $106.56 | $106.68 | $106.55 | $106.59 | 13,510 | $106.708945 |
| 1614356040 | $106.58 | $106.605 | $106.53 | $106.59 | 9,204 | $106.708296 |
| 1614356100 | $106.60 | $106.65 | $106.55 | $106.625 | 13,427 | $106.707516 |
| 1614356160 | $106.61 | $106.61 | $106.50 | $106.58 | 9,383 | $106.706663 |
| 1614356220 | $106.60 | $106.64 | $106.58 | $106.62 | 15,204 | $106.705766 |
| 1614356280 | $106.61 | $106.67 | $106.52 | $106.5355 | 8,419 | $106.705359 |
| 1614356340 | $106.50 | $106.50 | $106.40 | $106.4566 | 8,797 | $106.704117 |
| 1614356400 | $106.46 | $106.62 | $106.46 | $106.605 | 10,820 | $106.703046 |
| 1614356460 | $106.61 | $106.67 | $106.59 | $106.65 | 22,354 | $106.702315 |
| 1614356520 | $106.665 | $106.665 | $106.495 | $106.495 | 7,688 | $106.701916 |
| 1614356580 | $106.5191 | $106.52 | $106.35 | $106.35 | 6,228 | $106.701066 |
| 1614356640 | $106.36 | $106.406 | $106.34 | $106.39 | 6,442 | $106.699976 |
| 1614356700 | $106.42 | $106.51 | $106.42 | $106.48 | 8,614 | $106.698985 |
| 1614356760 | $106.48 | $106.51 | $106.44 | $106.488 | 3,874 | $106.698517 |
| 1614356820 | $106.49 | $106.63 | $106.48 | $106.582 | 12,201 | $106.697602 |
| 1614356880 | $106.56 | $106.56 | $106.48 | $106.48 | 7,109 | $106.696921 |
| 1614356940 | $106.47 | $106.49 | $106.43 | $106.44 | 8,696 | $106.695843 |
| 1614357000 | $106.445 | $106.46 | $106.38 | $106.45 | 5,906 | $106.695045 |
| 1614357060 | $106.44 | $106.51 | $106.44 | $106.49 | 16,796 | $106.693273 |
| 1614357120 | $106.50 | $106.5685 | $106.48 | $106.5685 | 7,379 | $106.692648 |
| 1614357180 | $106.55 | $106.67 | $106.55 | $106.67 | 11,389 | $106.692199 |
| 1614357240 | $106.66 | $106.73 | $106.65 | $106.73 | 26,050 | $106.691828 |
| 1614357300 | $106.73 | $106.855 | $106.72 | $106.83 | 13,507 | $106.692642 |
| 1614357360 | $106.84 | $106.98 | $106.82 | $106.945 | 9,885 | $106.6936 |
| 1614357420 | $106.94 | $106.97 | $106.88 | $106.90 | 9,135 | $106.694679 |
| 1614357480 | $106.89 | $106.89 | $106.85 | $106.87 | 5,067 | $106.695138 |
| 1614357540 | $106.88 | $106.94 | $106.86 | $106.92 | 7,347 | $106.695886 |
| 1614357600 | $106.94 | $107.02 | $106.94 | $106.955 | 12,688 | $106.697605 |
| 1614357660 | $106.95 | $107.01 | $106.93 | $106.98 | 10,616 | $106.699053 |
| 1614357720 | $107.00 | $107.00 | $106.89 | $106.89 | 9,334 | $106.70009 |
| 1614357780 | $106.89 | $106.91 | $106.84 | $106.89 | 5,976 | $106.700605 |
| 1614357840 | $106.90 | $107.02 | $106.90 | $106.91 | 15,094 | $106.702685 |
| 1614357900 | $106.91 | $106.93 | $106.82 | $106.8756 | 8,809 | $106.703395 |
| 1614357960 | $106.871 | $107.005 | $106.871 | $106.94 | 9,567 | $106.704601 |
| 1614358020 | $106.94 | $106.945 | $106.885 | $106.93 | 5,837 | $106.705216 |
| 1614358080 | $106.93 | $107.02 | $106.93 | $106.9503 | 8,163 | $106.70629 |
| 1614358140 | $106.98 | $107.00 | $106.90 | $106.90 | 13,943 | $106.70811 |
| 1614358200 | $106.91 | $106.91 | $106.85 | $106.91 | 6,253 | $106.708673 |
| 1614358260 | $106.934 | $107.00 | $106.92 | $106.97 | 12,894 | $106.710154 |
| 1614358320 | $106.97 | $106.9776 | $106.87 | $106.87 | 17,939 | $106.712049 |
| 1614358380 | $106.86 | $106.93 | $106.82 | $106.89 | 7,811 | $106.712682 |
| 1614358440 | $106.885 | $106.885 | $106.82 | $106.86 | 3,251 | $106.712897 |
| 1614358500 | $106.86 | $106.8957 | $106.85 | $106.8957 | 5,981 | $106.713323 |
| 1614358560 | $106.89 | $106.96 | $106.89 | $106.96 | 9,103 | $106.714174 |
| 1614358620 | $106.98 | $107.03 | $106.91 | $106.91 | 7,192 | $106.715052 |
| 1614358680 | $106.91 | $106.91 | $106.85 | $106.85 | 4,914 | $106.715409 |
| 1614358740 | $106.84 | $106.9999 | $106.83 | $106.99 | 6,111 | $106.715878 |
| 1614358800 | $106.985 | $107.08 | $106.97 | $106.97 | 8,116 | $106.717006 |
| 1614358860 | $106.99 | $107.0958 | $106.99 | $107.03 | 9,794 | $106.71848 |
| 1614358920 | $107.03 | $107.10 | $107.02 | $107.09 | 5,550 | $106.719346 |
| 1614358980 | $107.118 | $107.16 | $107.10 | $107.10 | 7,509 | $106.720711 |
| 1614359040 | $107.10 | $107.16 | $107.085 | $107.15 | 7,712 | $106.722119 |
| 1614359100 | $107.15 | $107.155 | $107.01 | $107.05 | 6,946 | $106.723219 |
| 1614359160 | $107.06 | $107.13 | $107.042 | $107.12 | 7,193 | $106.724366 |
| 1614359220 | $107.12 | $107.14 | $107.08 | $107.12 | 8,279 | $106.725791 |
| 1614359280 | $107.10 | $107.23 | $107.10 | $107.23 | 5,030 | $106.726752 |
| 1614359340 | $107.23 | $107.27 | $107.21 | $107.26 | 6,497 | $106.72819 |
| 1614359400 | $107.27 | $107.42 | $107.27 | $107.355 | 14,458 | $106.732043 |
| 1614359460 | $107.355 | $107.43 | $107.355 | $107.42 | 7,770 | $106.734261 |
| 1614359520 | $107.42 | $107.46 | $107.39 | $107.46 | 6,241 | $106.736069 |
| 1614359580 | $107.46 | $107.60 | $107.45 | $107.57 | 19,390 | $106.742522 |
| 1614359640 | $107.5701 | $107.595 | $107.51 | $107.595 | 9,727 | $106.745868 |
| 1614359700 | $107.59 | $107.6895 | $107.551 | $107.67 | 11,126 | $106.749946 |
| 1614359760 | $107.685 | $107.71 | $107.66 | $107.69 | 6,941 | $106.752662 |
| 1614359820 | $107.72 | $107.77 | $107.69 | $107.742 | 7,544 | $106.755785 |
| 1614359880 | $107.74 | $107.77 | $107.70 | $107.76 | 8,202 | $106.75913 |
| 1614359940 | $107.75 | $107.82 | $107.73 | $107.80 | 7,758 | $106.762555 |
| 1614360000 | $107.82 | $107.83 | $107.72 | $107.74 | 11,132 | $106.767051 |
| 1614360060 | $107.72 | $107.77 | $107.71 | $107.765 | 11,887 | $106.77183 |
| 1614360120 | $107.7686 | $107.79 | $107.70 | $107.70 | 16,111 | $106.778347 |
| 1614360180 | $107.70 | $107.72 | $107.6172 | $107.6172 | 3,825 | $106.779719 |
| 1614360240 | $107.62 | $107.66 | $107.62 | $107.65 | 11,096 | $106.783685 |
| 1614360300 | $107.68 | $107.74 | $107.65 | $107.72 | 8,922 | $106.78702 |
| 1614360360 | $107.735 | $107.755 | $107.63 | $107.7015 | 9,638 | $106.790406 |
| 1614360420 | $107.69 | $107.70 | $107.58 | $107.585 | 10,675 | $106.794105 |
| 1614360480 | $107.58 | $107.66 | $107.57 | $107.64 | 4,745 | $106.795639 |
| 1614360540 | $107.64 | $107.726 | $107.64 | $107.72 | 8,157 | $106.798519 |
| 1614360600 | $107.72 | $107.74 | $107.70 | $107.72 | 8,291 | $106.80159 |
| 1614360660 | $107.70 | $107.72 | $107.64 | $107.685 | 6,362 | $106.803843 |
| 1614360720 | $107.69 | $107.735 | $107.68 | $107.7178 | 6,310 | $106.806111 |
| 1614360780 | $107.70 | $107.837 | $107.69 | $107.83 | 6,585 | $106.808611 |
| 1614360840 | $107.84 | $107.84 | $107.79 | $107.83 | 6,110 | $106.81109 |
| 1614360900 | $107.83 | $107.85 | $107.78 | $107.85 | 11,746 | $106.815693 |
| 1614360960 | $107.86 | $107.91 | $107.8027 | $107.815 | 7,863 | $106.818874 |
| 1614361020 | $107.81 | $107.83 | $107.70 | $107.72 | 8,861 | $106.822249 |
| 1614361080 | $107.71 | $107.7392 | $107.6901 | $107.71 | 6,073 | $106.824519 |
| 1614361140 | $107.72 | $107.76 | $107.69 | $107.71 | 5,314 | $106.826259 |
| 1614361200 | $107.72 | $107.80 | $107.705 | $107.795 | 7,050 | $106.828708 |
| 1614361260 | $107.78 | $107.83 | $107.78 | $107.82 | 4,931 | $106.830619 |
| 1614361320 | $107.82 | $107.89 | $107.80 | $107.89 | 12,680 | $106.83554 |
| 1614361380 | $107.88 | $107.90 | $107.83 | $107.86 | 7,913 | $106.838688 |
| 1614361440 | $107.86 | $107.93 | $107.835 | $107.92 | 6,109 | $106.841098 |
| 1614361500 | $107.92 | $107.94 | $107.85 | $107.85 | 8,954 | $106.84473 |
| 1614361560 | $107.84 | $107.90 | $107.83 | $107.87 | 5,183 | $106.846755 |
| 1614361620 | $107.84 | $107.845 | $107.81 | $107.825 | 6,883 | $106.849408 |
| 1614361680 | $107.82 | $107.9269 | $107.82 | $107.925 | 8,170 | $106.852544 |
| 1614361740 | $107.92 | $107.92 | $107.81 | $107.82 | 6,797 | $106.855206 |
| 1614361800 | $107.811 | $107.82 | $107.73 | $107.76 | 6,729 | $106.857751 |
| 1614361860 | $107.77 | $107.88 | $107.77 | $107.88 | 6,400 | $106.859967 |
| 1614361920 | $107.87 | $107.935 | $107.8512 | $107.92 | 6,731 | $106.862736 |
| 1614361980 | $107.92 | $107.96 | $107.92 | $107.96 | 5,342 | $106.864746 |
| 1614362040 | $107.96 | $107.96 | $107.845 | $107.87 | 9,257 | $106.868334 |
| 1614362100 | $107.86 | $107.87 | $107.78 | $107.86 | 10,869 | $106.872244 |
| 1614362160 | $107.87 | $107.87 | $107.81 | $107.85 | 8,458 | $106.875237 |
| 1614362220 | $107.855 | $107.869 | $107.81 | $107.86 | 7,035 | $106.877775 |
| 1614362280 | $107.86 | $107.88 | $107.84 | $107.855 | 6,306 | $106.880039 |
| 1614362340 | $107.861 | $107.861 | $107.82 | $107.825 | 6,331 | $106.882262 |
| 1614362400 | $107.82 | $107.84 | $107.75 | $107.76 | 6,303 | $106.884405 |
| 1614362460 | $107.74 | $107.79 | $107.73 | $107.75 | 8,004 | $106.887025 |
| 1614362520 | $107.74 | $107.74 | $107.64 | $107.68 | 5,381 | $106.888516 |
| 1614362580 | $107.69 | $107.72 | $107.67 | $107.72 | 6,907 | $106.890559 |
| 1614362640 | $107.71 | $107.80 | $107.66 | $107.79 | 5,519 | $106.892342 |
| 1614362700 | $107.79 | $107.79 | $107.71 | $107.73 | 9,482 | $106.895295 |
| 1614362760 | $107.74 | $107.83 | $107.74 | $107.80 | 4,451 | $106.896737 |
| 1614362820 | $107.79 | $107.87 | $107.78 | $107.82 | 14,444 | $106.901567 |
| 1614362880 | $107.83 | $107.845 | $107.8122 | $107.845 | 4,323 | $106.903003 |
| 1614362940 | $107.88 | $107.9361 | $107.85 | $107.9361 | 9,566 | $106.906387 |
| 1614363000 | $107.91 | $107.93 | $107.795 | $107.795 | 7,627 | $106.90903 |
| 1614363060 | $107.76 | $107.825 | $107.75 | $107.775 | 4,420 | $106.910424 |
| 1614363120 | $107.79 | $107.891 | $107.79 | $107.84 | 6,484 | $106.912651 |
| 1614363180 | $107.87 | $107.87 | $107.84 | $107.85 | 5,806 | $106.914564 |
| 1614363240 | $107.84 | $107.90 | $107.84 | $107.90 | 6,484 | $106.91676 |
| 1614363300 | $107.90 | $107.90 | $107.83 | $107.84 | 4,387 | $106.91825 |
| 1614363360 | $107.88 | $107.925 | $107.87 | $107.91 | 8,607 | $106.921195 |
| 1614363420 | $107.9125 | $107.96 | $107.90 | $107.955 | 7,089 | $106.923722 |
| 1614363480 | $107.96 | $107.9725 | $107.92 | $107.95 | 7,851 | $106.92657 |
| 1614363540 | $107.9411 | $107.946 | $107.90 | $107.90 | 3,109 | $106.927647 |
| 1614363600 | $107.90 | $108.02 | $107.90 | $107.9838 | 22,473 | $106.935816 |
| 1614363660 | $107.99 | $108.07 | $107.99 | $108.07 | 8,521 | $106.939078 |
| 1614363720 | $108.07 | $108.10 | $108.03 | $108.03 | 6,393 | $106.94154 |
| 1614363780 | $108.01 | $108.05 | $108.00 | $108.04 | 5,243 | $106.943496 |
| 1614363840 | $108.04 | $108.08 | $108.02 | $108.08 | 5,806 | $106.94572 |
| 1614363900 | $108.09 | $108.155 | $108.08 | $108.10 | 13,564 | $106.951136 |
| 1614363960 | $108.0989 | $108.12 | $108.045 | $108.09 | 7,303 | $106.954001 |
| 1614364020 | $108.09 | $108.12 | $108.08 | $108.12 | 3,745 | $106.955481 |
| 1614364080 | $108.1358 | $108.19 | $108.12 | $108.18 | 8,512 | $106.958914 |
| 1614364140 | $108.175 | $108.175 | $108.10 | $108.13 | 6,362 | $106.961478 |
| 1614364200 | $108.15 | $108.1796 | $108.04 | $108.12 | 10,546 | $106.96553 |
| 1614364260 | $108.13 | $108.13 | $107.99 | $108.00 | 11,742 | $106.969858 |
| 1614364320 | $108.01 | $108.0858 | $107.9864 | $108.06 | 10,437 | $106.973555 |
| 1614364380 | $108.04 | $108.04 | $107.97 | $108.00 | 18,739 | $106.980035 |
| 1614364440 | $108.00 | $108.08 | $107.99 | $108.03 | 9,449 | $106.983285 |
| 1614364500 | $108.0282 | $108.06 | $107.99 | $108.05 | 9,543 | $106.986565 |
| 1614364560 | $108.06 | $108.08 | $108.03 | $108.08 | 6,302 | $106.988773 |
| 1614364620 | $108.08 | $108.08 | $108.01 | $108.01 | 9,313 | $106.992134 |
| 1614364680 | $108.025 | $108.03 | $107.9922 | $108.00 | 7,090 | $106.994409 |
| 1614364740 | $108.00 | $108.06 | $108.00 | $108.05 | 8,665 | $106.997312 |
| 1614364800 | $108.06 | $108.06 | $108.00 | $108.00 | 8,066 | $107.000012 |
| 1614364860 | $108.00 | $108.04 | $107.94 | $107.94 | 34,537 | $107.011228 |
| 1614364920 | $107.91 | $107.91 | $107.77 | $107.78 | 3,701 | $107.012247 |
| 1614364980 | $107.79 | $107.86 | $107.78 | $107.855 | 7,157 | $107.014058 |
| 1614365040 | $107.87 | $107.96 | $107.86 | $107.94 | 5,673 | $107.015682 |
| 1614365100 | $107.94 | $108.00 | $107.94 | $107.98 | 6,690 | $107.017752 |
| 1614365160 | $108.00 | $108.005 | $107.92 | $107.92 | 11,243 | $107.021119 |
| 1614365220 | $107.90 | $107.91 | $107.77 | $107.775 | 11,662 | $107.024097 |
| 1614365280 | $107.785 | $107.785 | $107.675 | $107.73 | 13,302 | $107.027082 |
| 1614365340 | $107.71 | $107.79 | $107.64 | $107.79 | 5,703 | $107.028268 |
| 1614365400 | $107.80 | $107.80 | $107.72 | $107.74 | 5,284 | $107.029533 |
| 1614365460 | $107.74 | $107.75 | $107.65 | $107.715 | 7,699 | $107.031139 |
| 1614365520 | $107.71 | $107.72 | $107.66 | $107.689 | 9,339 | $107.033124 |
| 1614365580 | $107.71 | $107.74 | $107.67 | $107.74 | 7,584 | $107.034768 |
| 1614365640 | $107.74 | $107.78 | $107.705 | $107.76 | 9,367 | $107.036814 |
| 1614365700 | $107.755 | $107.80 | $107.71 | $107.78 | 9,069 | $107.038802 |
| 1614365760 | $107.77 | $107.81 | $107.77 | $107.81 | 7,377 | $107.040529 |
| 1614365820 | $107.81 | $107.85 | $107.80 | $107.85 | 7,188 | $107.04235 |
| 1614365880 | $107.84 | $107.88 | $107.78 | $107.79 | 6,863 | $107.043966 |
| 1614365940 | $107.7922 | $107.7922 | $107.70 | $107.71 | 11,543 | $107.046413 |
| 1614366000 | $107.71 | $107.82 | $107.70 | $107.80 | 14,105 | $107.049483 |
| 1614366060 | $107.79 | $107.86 | $107.76 | $107.81 | 9,371 | $107.051673 |
| 1614366120 | $107.805 | $107.84 | $107.7901 | $107.84 | 9,327 | $107.053864 |
| 1614366180 | $107.84 | $107.86 | $107.77 | $107.82 | 7,967 | $107.055723 |
| 1614366240 | $107.821 | $107.86 | $107.76 | $107.77 | 17,082 | $107.059694 |
| 1614366300 | $107.78 | $107.80 | $107.64 | $107.715 | 20,018 | $107.06355 |
| 1614366360 | $107.80 | $107.82 | $107.77 | $107.77 | 5,675 | $107.064797 |
| 1614366420 | $107.77 | $107.78 | $107.68 | $107.68 | 7,873 | $107.066441 |
| 1614366480 | $107.69 | $107.76 | $107.69 | $107.75 | 8,477 | $107.068118 |
| 1614366540 | $107.75 | $107.82 | $107.74 | $107.80 | 9,585 | $107.070185 |
| 1614366600 | $107.81 | $107.83 | $107.78 | $107.81 | 12,654 | $107.072959 |
| 1614366660 | $107.81 | $107.81 | $107.72 | $107.785 | 9,810 | $107.074983 |
| 1614366720 | $107.80 | $107.85 | $107.77 | $107.85 | 9,015 | $107.076954 |
| 1614366780 | $107.86 | $107.88 | $107.82 | $107.83 | 14,826 | $107.080275 |
| 1614366840 | $107.81 | $107.91 | $107.81 | $107.91 | 11,631 | $107.082959 |
| 1614366900 | $107.90 | $107.95 | $107.85 | $107.93 | 22,267 | $107.088261 |
| 1614366960 | $107.92 | $107.92 | $107.76 | $107.79 | 14,275 | $107.09141 |
| 1614367020 | $107.735 | $107.75 | $107.66 | $107.72 | 8,746 | $107.092984 |
| 1614367080 | $107.72 | $107.75 | $107.66 | $107.70 | 18,238 | $107.096233 |
| 1614367200 | $107.615 | $107.6682 | $107.57 | $107.6571 | 14,491 | $107.100618 |
| 1614367260 | $107.66 | $107.68 | $107.59 | $107.61 | 13,155 | $107.102606 |
| 1614367320 | $107.60 | $107.75 | $107.56 | $107.715 | 17,471 | $107.105225 |
| 1614367380 | $107.70 | $107.70 | $107.63 | $107.68 | 6,607 | $107.10629 |
| 1614367440 | $107.69 | $107.73 | $107.64 | $107.65 | 11,569 | $107.108225 |
| 1614367500 | $107.66 | $107.755 | $107.65 | $107.73 | 14,722 | $107.110694 |
| 1614367560 | $107.77 | $107.79 | $107.74 | $107.75 | 5,523 | $107.111693 |
| 1614367620 | $107.77 | $107.77 | $107.7115 | $107.745 | 10,756 | $107.113597 |
| 1614367680 | $107.745 | $107.84 | $107.72 | $107.84 | 7,738 | $107.115003 |
| 1614367740 | $107.83 | $107.835 | $107.75 | $107.76 | 7,301 | $107.116436 |
| 1614367800 | $107.76 | $107.88 | $107.71 | $107.88 | 10,158 | $107.118286 |
| 1614367860 | $107.885 | $107.905 | $107.805 | $107.86 | 12,298 | $107.120828 |
| 1614367920 | $107.86 | $107.9005 | $107.79 | $107.89 | 10,758 | $107.12303 |
| 1614367980 | $107.885 | $107.885 | $107.805 | $107.85 | 10,715 | $107.125163 |
| 1614368040 | $107.87 | $107.91 | $107.85 | $107.88 | 11,610 | $107.127558 |
| 1614368100 | $107.865 | $107.895 | $107.82 | $107.84 | 5,496 | $107.128673 |
| 1614368160 | $107.85 | $107.9474 | $107.85 | $107.89 | 11,774 | $107.131208 |
| 1614368220 | $107.90 | $107.91 | $107.77 | $107.7722 | 7,762 | $107.13268 |
| 1614368280 | $107.79 | $107.81 | $107.74 | $107.75 | 10,796 | $107.134576 |
| 1614368340 | $107.75 | $107.79 | $107.745 | $107.79 | 8,245 | $107.136019 |
| 1614368400 | $107.79 | $107.79 | $107.68 | $107.75 | 8,156 | $107.137296 |
| 1614368460 | $107.75 | $107.7982 | $107.74 | $107.79 | 6,928 | $107.138485 |
| 1614368520 | $107.80 | $107.845 | $107.69 | $107.7295 | 10,276 | $107.140257 |
| 1614368580 | $107.74 | $107.83 | $107.74 | $107.77 | 7,440 | $107.14155 |
| 1614368640 | $107.77 | $107.7746 | $107.7002 | $107.76 | 8,625 | $107.14295 |
| 1614368700 | $107.78 | $107.8987 | $107.78 | $107.86 | 12,678 | $107.145323 |
| 1614368760 | $107.88 | $107.91 | $107.88 | $107.895 | 6,325 | $107.146602 |
| 1614368820 | $107.90 | $108.01 | $107.90 | $107.994 | 18,073 | $107.150546 |
| 1614368880 | $107.99 | $107.99 | $107.88 | $107.95 | 8,625 | $107.152335 |
| 1614368940 | $107.96 | $108.00 | $107.915 | $107.9889 | 8,933 | $107.154275 |
| 1614369000 | $107.98 | $107.985 | $107.84 | $107.93 | 12,275 | $107.156696 |
| 1614369060 | $107.95 | $107.97 | $107.84 | $107.84 | 9,176 | $107.158546 |
| 1614369120 | $107.85 | $107.9399 | $107.84 | $107.93 | 7,554 | $107.160014 |
| 1614369180 | $107.93 | $108.00 | $107.93 | $107.98 | 12,060 | $107.162597 |
| 1614369240 | $107.99 | $108.00 | $107.88 | $107.95 | 12,966 | $107.165228 |
| 1614369300 | $107.94 | $107.97 | $107.88 | $107.92 | 11,942 | $107.1676 |
| 1614369360 | $107.94 | $107.95 | $107.90 | $107.9301 | 10,245 | $107.169627 |
| 1614369420 | $107.93 | $107.99 | $107.91 | $107.93 | 8,370 | $107.171368 |
| 1614369480 | $107.93 | $107.97 | $107.92 | $107.93 | 9,145 | $107.173104 |
| 1614369540 | $107.93 | $108.005 | $107.91 | $108.00 | 16,491 | $107.176525 |
| 1614369600 | $107.99 | $108.05 | $107.9175 | $108.045 | 13,008 | $107.179261 |
| 1614369660 | $108.05 | $108.05 | $107.97 | $108.01 | 12,235 | $107.181865 |
| 1614369720 | $108.02 | $108.06 | $107.99 | $108.052 | 10,104 | $107.184053 |
| 1614369780 | $108.06 | $108.0854 | $107.99 | $108.005 | 13,177 | $107.186908 |
| 1614369840 | $108.01 | $108.08 | $108.00 | $108.08 | 6,799 | $107.188385 |
| 1614369900 | $108.08 | $108.085 | $107.9976 | $108.02 | 11,335 | $107.190854 |
| 1614369960 | $108.03 | $108.19 | $108.03 | $108.18 | 15,110 | $107.194374 |
| 1614370020 | $108.18 | $108.18 | $108.10 | $108.125 | 12,299 | $107.197288 |
| 1614370080 | $108.13 | $108.15 | $108.08 | $108.15 | 12,827 | $107.200277 |
| 1614370140 | $108.16 | $108.35 | $108.16 | $108.31 | 26,830 | $107.206984 |
| 1614370200 | $108.29 | $108.37 | $108.24 | $108.36 | 12,704 | $107.210486 |
| 1614370260 | $108.35 | $108.36 | $108.23 | $108.32 | 10,693 | $107.213323 |
| 1614370320 | $108.33 | $108.3404 | $108.25 | $108.27 | 12,876 | $107.216744 |
| 1614370380 | $108.28 | $108.28 | $108.22 | $108.225 | 10,582 | $107.219416 |
| 1614370440 | $108.225 | $108.25 | $108.20 | $108.235 | 14,827 | $107.223062 |
| 1614370500 | $108.26 | $108.3748 | $108.26 | $108.31 | 14,510 | $107.226966 |
| 1614370560 | $108.32 | $108.4509 | $108.32 | $108.4509 | 17,085 | $107.231775 |
| 1614370620 | $108.4511 | $108.4511 | $108.395 | $108.435 | 15,495 | $107.236232 |
| 1614370680 | $108.44 | $108.47 | $108.39 | $108.42 | 18,170 | $107.241411 |
| 1614370740 | $108.42 | $108.4556 | $108.39 | $108.4556 | 22,118 | $107.247569 |
| 1614370800 | $108.46 | $108.54 | $108.42 | $108.53 | 23,218 | $107.254461 |
| 1614370860 | $108.53 | $108.58 | $108.42 | $108.435 | 16,098 | $107.259344 |
| 1614370920 | $108.43 | $108.49 | $108.395 | $108.48 | 19,138 | $107.264644 |
| 1614370980 | $108.475 | $108.50 | $108.385 | $108.43 | 18,709 | $107.269695 |
| 1614371040 | $108.44 | $108.44 | $108.39 | $108.41 | 23,411 | $107.275919 |
| 1614371100 | $108.3901 | $108.41 | $108.31 | $108.31 | 32,204 | $107.284239 |
| 1614371160 | $108.31 | $108.32 | $108.08 | $108.0929 | 16,570 | $107.287775 |
| 1614371220 | $108.095 | $108.10 | $107.95 | $108.00 | 18,874 | $107.291025 |
| 1614371280 | $108.00 | $108.03 | $107.94 | $108.00 | 19,473 | $107.294096 |
| 1614371340 | $107.99 | $108.10 | $107.99 | $108.07 | 18,826 | $107.297424 |
| 1614371400 | $108.07 | $108.08 | $108.02 | $108.03 | 14,749 | $107.299963 |
| 1614371460 | $108.02 | $108.15 | $108.01 | $108.14 | 14,398 | $107.302416 |
| 1614371520 | $108.15 | $108.22 | $108.14 | $108.17 | 21,553 | $107.306771 |
| 1614371580 | $108.16 | $108.24 | $108.13 | $108.2301 | 13,631 | $107.30944 |
| 1614371640 | $108.23 | $108.35 | $108.23 | $108.345 | 24,864 | $107.315093 |
| 1614371700 | $108.345 | $108.35 | $108.20 | $108.27 | 33,569 | $107.322178 |
| 1614371760 | $108.27 | $108.30 | $108.23 | $108.28 | 34,693 | $107.329434 |
| 1614371820 | $108.27 | $108.41 | $108.27 | $108.41 | 22,078 | $107.33435 |
| 1614371880 | $108.41 | $108.53 | $108.40 | $108.45 | 39,716 | $107.344167 |
| 1614371940 | $108.46 | $108.46 | $108.15 | $108.1589 | 20,657 | $107.348279 |
| 1614372000 | $108.14 | $108.28 | $108.14 | $108.27 | 31,399 | $107.354145 |
| 1614372060 | $108.275 | $108.41 | $108.275 | $108.395 | 23,029 | $107.358997 |
| 1614372120 | $108.39 | $108.44 | $108.36 | $108.37 | 31,658 | $107.366053 |
| 1614372180 | $108.38 | $108.41 | $108.34 | $108.38 | 15,500 | $107.369389 |
| 1614372240 | $108.37 | $108.39 | $108.22 | $108.24 | 11,749 | $107.371787 |
| 1614372300 | $108.23 | $108.36 | $108.23 | $108.35 | 23,869 | $107.376428 |
| 1614372360 | $108.36 | $108.37 | $108.32 | $108.34 | 13,201 | $107.379092 |
| 1614372420 | $108.33 | $108.36 | $108.30 | $108.30 | 13,971 | $107.381858 |
| 1614372480 | $108.31 | $108.375 | $108.31 | $108.335 | 12,688 | $107.384414 |
| 1614372540 | $108.34 | $108.445 | $108.29 | $108.35 | 28,197 | $107.390199 |
| 1614372600 | $108.30 | $108.33 | $108.23 | $108.29 | 33,833 | $107.39641 |
| 1614372660 | $108.2772 | $108.32 | $108.25 | $108.275 | 21,887 | $107.400397 |
| 1614372720 | $108.28 | $108.37 | $108.275 | $108.34 | 23,096 | $107.404753 |
| 1614372780 | $108.33 | $108.335 | $108.215 | $108.2565 | 40,162 | $107.411851 |
| 1614372840 | $108.2511 | $108.2511 | $108.133 | $108.15 | 30,830 | $107.416669 |
| 1614372900 | $108.16 | $108.23 | $108.13 | $108.21 | 45,231 | $107.423518 |
| 1614372960 | $108.22 | $108.30 | $108.11 | $108.16 | 47,431 | $107.430769 |
| 1614373020 | $108.15 | $108.205 | $108.08 | $108.10 | 38,188 | $107.436225 |
| 1614373080 | $108.11 | $108.15 | $108.02 | $108.12 | 60,470 | $107.443777 |
| 1614373140 | $108.13 | $108.13 | $107.72 | $107.74 | 126,971 | $107.454297 |
| 1614373200 | $107.63 | $107.63 | $107.63 | $107.63 | 160 | $107.454344 |
| 1614373320 | $107.74 | $107.74 | $107.52 | $107.74 | 2,157,765 | $107.533417 |
| 1614373380 | $107.74 | $107.745 | $107.735 | $107.74 | 72,927 | $107.535116 |
| 1614373440 | $107.74 | $107.74 | $107.74 | $107.74 | 29,454 | $107.535792 |
| 1614373500 | $107.74 | $107.80 | $107.74 | $107.74 | 45,766 | $107.536921 |
| 1614373560 | $107.74 | $107.74 | $107.74 | $107.74 | 2,679 | $107.536982 |
| 1614373680 | $107.74 | $107.74 | $107.74 | $107.74 | 3,330 | $107.537057 |
| 1614373740 | $107.74 | $107.74 | $107.74 | $107.74 | 9,276 | $107.537265 |
| 1614373800 | $107.7432 | $107.7432 | $107.68 | $107.68 | 1,379 | $107.5376 |
| 1614374040 | $107.74 | $107.74 | $107.74 | $107.74 | 64,065 | $107.516515 |
| 1614374160 | $107.74 | $107.74 | $107.74 | $107.74 | 100 | $107.516517 |
| 1614374280 | $107.75 | $107.75 | $107.75 | $107.75 | 100 | $107.516521 |
| 1614374340 | $107.80 | $107.80 | $107.80 | $107.80 | 413 | $107.516536 |
| 1614374400 | $107.753468 | $107.753468 | $107.753468 | $107.753468 | 1,296 | $107.516574 |
| 1614374640 | $107.753468 | $107.753468 | $107.74 | $107.74 | 532 | $107.516644 |
| 1614374700 | $107.726532 | $107.726532 | $107.726532 | $107.726532 | 120 | $107.516647 |
| 1614374880 | $107.74 | $107.74 | $107.74 | $107.74 | 9,789 | $107.516886 |
| 1614375060 | $107.748256 | $107.748256 | $107.731744 | $107.731744 | 63,326 | $107.516536 |
| 1614375360 | $107.80 | $107.80 | $107.80 | $107.80 | 495 | $107.516552 |
| 1614381360 | $107.68 | $107.68 | $107.68 | $107.68 | 174 | $107.514942 |
| 1614384960 | $107.75 | $107.75 | $107.75 | $107.75 | 200 | $107.514942 |
| 1614385140 | $107.75 | $107.75 | $107.75 | $107.75 | 200 | $107.514947 |
| 1614385200 | $107.75 | $107.75 | $107.75 | $107.75 | 200 | $107.514952 |