ABBV Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638783240$119.50$119.50$119.50$119.50100$119.489967
1638788280$119.24$119.24$119.22$119.22277$119.385602
1638789540$119.39$119.39$119.39$119.39100$119.383661
1638793320$119.05$119.05$119.05$119.05100$119.30953
1638793680$119.14$119.15$119.14$119.15494$119.268444
1638794040$119.05$119.10$119.05$119.103,063$119.143327
1638794520$119.10$119.10$119.10$119.10100$119.142309
1638795600$119.00$119.20$119.00$119.02735$119.132149
1638796500$119.00$119.00$119.00$119.001,480$119.100904
1638796620$119.15$119.15$119.15$119.15100$119.101449
1638796980$119.15$119.15$119.15$119.15450$119.103482
1638797520$119.20$119.20$119.20$119.20101$119.10669
1638799020$119.10$119.10$119.10$119.10100$119.1082
1638799080$119.01$119.01$119.01$119.01246$119.105741
1638799560$119.15$119.15$119.15$119.15263$119.107547
1638799620$119.10$119.10$119.10$119.10100$119.107885
1638800940$119.37$119.66$119.37$119.664,121$119.66
1638801000$119.63$119.797$119.21$119.645105,204$119.620518
1638801060$119.67$120.18$119.59$120.14166,171$119.848101
1638801120$120.10$120.374$120.03$120.3125,521$119.874417
1638801180$120.335$120.63$120.335$120.586718,349$119.908643
1638801240$120.60$120.64$120.38$120.6426,207$119.953151
1638801300$120.6004$120.70$120.43$120.5730,079$120.00291
1638801360$120.57$120.6799$120.41$120.4924,679$120.037366
1638801420$120.52$120.57$120.39$120.489,759$120.048193
1638801480$120.4632$120.54$120.2734$120.4618,224$120.063171
1638801540$120.4379$120.64$120.39$120.6420,256$120.08511
1638801600$120.64$120.74$120.52$120.660429,005$120.118546
1638801660$120.66$120.84$120.58$120.8018,806$120.141849
1638801720$120.78$120.808$120.65$120.7117,804$120.161982
1638801780$120.69$120.89$120.66$120.8217,201$120.182225
1638801840$120.84$121.05$120.84$120.9845,157$120.245799
1638801900$120.92$121.20$120.92$121.1225,203$120.279185
1638801960$121.14$121.17$121.08$121.16512,430$120.296343
1638802020$121.1786$121.20$121.01$121.1624,799$120.327992
1638802080$121.21$121.25$121.03$121.0930,562$120.366463
1638802140$121.14$121.17$121.075$121.1415,576$120.383629
1638802200$121.11$121.11$120.845$120.8739,125$120.414331
1638802260$120.83$121.20$120.78$121.1728,188$120.434911
1638802320$121.1747$121.24$121.12$121.2117,592$120.452418
1638802380$121.20$121.30$121.151$121.2714,833$120.467049
1638802440$121.255$121.39$121.17$121.32535,260$120.503026
1638802500$121.33$121.36$121.205$121.3022,203$120.523421
1638802560$121.35$121.60$121.3116$121.5256,155$120.582624
1638802620$121.50$121.67$121.48$121.664816,572$120.600292
1638802680$121.64$121.74$121.64$121.7122,789$120.626982
1638802800$121.92$122.34$121.90$122.2984,901$120.81672
1638802860$122.33$122.45$122.10$122.1558,332$120.891613
1638802920$122.13$122.22$121.9541$122.0848,030$120.940226
1638802980$122.0585$122.08$121.555$121.55524,226$120.956963
1638803040$121.53$121.645$121.51$121.6122,087$120.967716
1638803100$121.61$121.9349$121.61$121.922114,593$120.976626
1638803160$121.9187$121.97$121.77$121.7752,121$121.012982
1638803220$121.71$121.76$121.25$121.2539,129$121.026061
1638803280$121.25$121.28$121.06$121.1625,336$121.029009
1638803340$121.09$121.195$120.92$120.9617,866$121.029506
1638803400$120.94$121.44$120.66$120.8548,470$121.031764
1638803460$120.81$121.00$120.81$120.878,979$121.031224
1638803520$120.87$121.16$120.85$120.9721,219$121.029092
1638803580$120.93$121.05$120.91$121.0314,232$121.030192
1638803640$121.06$121.20$121.06$121.145,297$121.03058
1638803700$121.169$121.26$121.01$121.1121,755$121.031984
1638803760$121.1159$121.20$121.0307$121.208,180$121.032418
1638803820$121.17$121.17$121.055$121.089,977$121.032993
1638803880$121.11$121.12$120.84$120.887,046$121.032424
1638803940$120.84$120.87$120.75$120.8456,603$121.031449
1638804000$120.88$120.88$120.53$120.5317,525$121.027698
1638804060$120.58$120.62$120.36$120.514825,916$121.018393
1638804120$120.55$120.56$120.45$120.563,069$121.017436
1638804180$120.56$120.75$120.55$120.715,622$121.016141
1638804240$120.77$120.80$120.63$120.683,890$121.015419
1638804300$120.65$120.74$120.60$120.70510,170$121.013178
1638804360$120.69$120.75$120.68$120.68723,106$121.012557
1638804420$120.68$120.79$120.68$120.74054,621$121.011797
1638804480$120.72$120.78$120.70$120.759,808$121.010171
1638804540$120.75$120.84$120.72$120.828,108$121.009034
1638804600$120.80$120.81$120.62$120.6212,275$121.006817
1638804660$120.60$120.65$120.555$120.585,193$121.005554
1638804720$120.58$120.71$120.54$120.718,740$121.003482
1638804780$120.71$120.84$120.66$120.8410,303$121.001866
1638804840$120.8201$120.91$120.71$120.7410,118$121.00075
1638804900$120.72$120.76$120.54$120.5711,447$120.998259
1638804960$120.54$120.55$120.4624$120.546,279$120.99642
1638805020$120.50$120.65$120.49$120.6355,486$120.995017
1638805080$120.65$120.84$120.63$120.836,697$120.994095
1638805140$120.84$120.95$120.84$120.959,534$120.993418
1638805200$120.97$120.98$120.74$120.78511,112$120.992448
1638805260$120.755$120.78$120.59$120.596,737$120.99121
1638805320$120.59$120.81$120.59$120.7311,694$120.98938
1638805380$120.76$120.76$120.66$120.68929,230$120.987907
1638805440$120.71$120.75$120.655$120.666,454$120.986803
1638805500$120.69$120.69$120.61$120.614,010$120.986053
1638805560$120.60$120.67$120.555$120.678,426$120.984202
1638805620$120.71$120.82$120.68$120.824,519$120.983648
1638805680$120.81$120.81$120.70$120.775,461$120.982972
1638805740$120.74$120.89$120.74$120.882,955$120.982743
1638805800$120.86$120.925$120.82$120.835,392$120.982425
1638805860$120.80$120.835$120.76$120.8353,613$120.982024
1638805920$120.86$120.865$120.81$120.85753,478$120.981752
1638805980$120.83$120.865$120.82$120.82185,607$120.981327
1638806040$120.82$120.875$120.75$120.8757,430$120.980626
1638806100$120.88$120.89$120.745$120.7455,075$120.980128
1638806160$120.745$120.775$120.675$120.714,722$120.979392
1638806220$120.74$120.81$120.72$120.776,934$120.978625
1638806280$120.78$120.85$120.74$120.80743,677$120.978201
1638806340$120.84$120.98$120.80$120.9638,643$120.976365
1638806400$120.94$120.95$120.875$120.896,446$120.976157
1638806460$120.92$120.93$120.86$120.909,387$120.975782
1638806520$120.91$121.03$120.90$121.0110,460$120.975746
1638806580$121.03$121.07$120.94$121.01117,227$120.975993
1638806640$121.03$121.17$121.01$121.1312,068$120.976811
1638806700$121.15$121.23$121.13$121.1411,847$120.978039
1638806760$121.15$121.20$121.11$121.18515,826$120.979483
1638806820$121.20$121.20$121.08$121.099,556$120.980283
1638806880$121.08$121.08$120.97$120.9813,469$120.980536
1638806940$120.97$121.00$120.77$120.7717,284$120.979866
1638807000$120.77$120.90$120.77$120.786,171$120.97943
1638807060$120.81$120.81$120.70$120.796,140$120.978747
1638807120$120.765$120.79$120.66$120.7613,161$120.977252
1638807180$120.77$120.8067$120.68$120.785,749$120.97659
1638807240$120.7516$120.83$120.71$120.785,211$120.976086
1638807300$120.77$120.77$120.645$120.704,062$120.97553
1638807360$120.695$120.695$120.59$120.615,336$120.974629
1638807420$120.625$120.67$120.59$120.5957,958$120.973221
1638807480$120.57$120.57$120.525$120.546,440$120.971878
1638807540$120.5384$120.58$120.5135$120.5733,476$120.971166
1638807600$120.54$120.76$120.52$120.748,000$120.969993
1638807660$120.74$120.84$120.72$120.816,300$120.969386
1638807720$120.82$120.82$120.74$120.75114,898$120.968962
1638807780$120.73$120.82$120.73$120.795,225$120.968485
1638807840$120.80$120.855$120.80$120.843,079$120.968281
1638807900$120.825$120.8949$120.825$120.894,024$120.968079
1638807960$120.8749$120.8749$120.7701$120.795,569$120.967697
1638808020$120.79$120.84$120.75$120.757,978$120.967091
1638808080$120.73$120.74$120.645$120.7254,042$120.966592
1638808140$120.7203$120.73$120.61$120.660712,504$120.964746
1638808200$120.67$120.695$120.67$120.682,396$120.964413
1638808260$120.6982$120.6999$120.59$120.625,624$120.963596
1638808320$120.61$120.61$120.52$120.590113,898$120.961142
1638808380$120.58$120.69$120.58$120.694,512$120.960454
1638808440$120.69$120.78$120.68$120.751,909$120.960217
1638808500$120.73$120.77$120.6898$120.68983,889$120.959841
1638808560$120.69$120.85$120.67$120.805,556$120.959236
1638808620$120.76$120.83$120.75$120.832,611$120.959104
1638808680$120.83$120.865$120.79$120.8653,774$120.958882
1638808740$120.90$120.95$120.88$120.893,478$120.958821
1638808800$120.8743$120.91$120.87$120.914,328$120.95867
1638808860$120.8982$120.99$120.8901$120.964,317$120.958623
1638808920$120.97$120.9709$120.94$120.953,135$120.958617
1638808980$120.9476$120.95$120.90$120.90465,933$120.958517
1638809040$120.92$120.92$120.82$120.8216,939$120.957701
1638809100$120.84$120.92$120.83$120.913,911$120.957521
1638809160$120.95$120.9853$120.95$120.97514,621$120.957544
1638809220$120.97$120.97$120.91$120.92263,814$120.957518
1638809280$120.93$120.95$120.84$120.876,997$120.957335
1638809340$120.85$120.87$120.77$120.797,521$120.956831
1638809400$120.80$120.9302$120.80$120.935,513$120.956597
1638809460$120.90$120.97$120.90$120.9454,417$120.956556
1638809520$120.96$120.98$120.92$120.93034,522$120.956535
1638809580$120.95$120.98$120.95$120.971,990$120.956538
1638809640$120.97$121.00$120.94$120.988,134$120.956614
1638809700$120.94$121.045$120.935$121.015,332$120.956651
1638809760$121.01$121.02$120.96$121.002,719$120.956686
1638809820$121.01$121.02$120.95$120.972,565$120.956714
1638809880$120.955$120.98$120.92$120.94453,136$120.956705
1638809940$120.93$120.9497$120.89$120.925,021$120.956604
1638810000$120.94$120.94$120.86$120.894,926$120.95647
1638810060$120.88$120.98$120.85$120.975,459$120.956333
1638810120$120.98$121.05$120.975$121.028,038$120.956554
1638810180$121.0232$121.09$121.02$121.06034,604$120.956744
1638810240$121.05$121.09$121.04$121.0752,958$120.956874
1638810300$121.07$121.10$121.07$121.0712,358$120.957005
1638810360$121.07$121.08$121.03$121.03454,818$120.957204
1638810420$121.04$121.04$120.963$120.96312,662$120.957492
1638810480$120.97$120.97$120.93$120.96528,621$120.957454
1638810540$120.965$120.965$120.9019$120.946,572$120.957396
1638810600$120.97$121.00$120.97$121.006,820$120.957469
1638810660$121.02$121.10$121.02$121.074,298$120.957663
1638810720$121.07$121.15$121.07$121.116,834$120.958134
1638810780$121.14$121.17$121.116$121.1167,550$120.958707
1638810840$121.12$121.13$121.08$121.103,877$120.95895
1638810900$121.09$121.09$120.9783$121.025,834$120.959122
1638810960$121.01$121.10$121.01$121.0677,646$120.963056
1638811020$121.03$121.08$121.01$121.023,464$120.963161
1638811080$121.03$121.155$121.01$121.1456,632$120.963459
1638811140$121.135$121.15$121.11$121.1312,374$120.963611
1638811200$121.14$121.1463$121.07$121.09116,117$120.970131
1638811260$121.09$121.09$121.015$121.064,991$120.97028
1638811320$121.06$121.12$121.0065$121.0311,755$120.970642
1638811380$121.015$121.04$121.00$121.045,601$120.970752
1638811440$121.05$121.09$121.05$121.092,640$120.970854
1638811500$121.13$121.17$121.1108$121.124,055$120.971107
1638811560$121.11$121.14$121.11$121.143,414$120.971312
1638811620$121.12$121.13$121.0901$121.116,543$120.971652
1638811680$121.11$121.13$121.10$121.11473,230$120.971823
1638811740$121.12$121.1259$121.075$121.1011,167$120.972345
1638811800$121.09$121.17$121.07$121.167,077$120.972721
1638811860$121.13$121.1498$121.075$121.097,522$120.973083
1638811920$121.09$121.09$121.00$121.01254,635$120.97322
1638811980$121.00$121.00$120.94$120.977,213$120.973208
1638812040$120.97$121.07$120.97$121.075,408$120.973306
1638812100$121.065$121.08$121.05$121.055,304$120.973488
1638812160$121.05$121.07$121.02$121.03511,963$120.973776
1638812220$121.04$121.10$121.03$121.0959,461$120.974057
1638812280$121.09$121.1127$121.075$121.1014,995$120.9747
1638812340$121.10$121.10$121.0775$121.09510,669$120.975166
1638812400$121.11$121.17$121.11$121.175,616$120.975525
1638812460$121.17$121.23$121.17$121.235,217$120.975958
1638812520$121.22$121.22$121.17$121.185,623$120.976404
1638812580$121.18$121.22$121.17$121.205,053$120.976792
1638812640$121.20$121.30$121.20$121.297,126$120.9775
1638812700$121.29$121.295$121.20$121.237,293$120.978204
1638812760$121.2238$121.2591$121.20$121.25917,774$120.978896
1638812820$121.27$121.32$121.27$121.315,817$120.979553
1638812880$121.30$121.37$121.30$121.3710,934$120.980906
1638812940$121.39$121.47$121.3892$121.416,452$120.981957
1638813000$121.39$121.39$121.33$121.35558,619$120.98307
1638813060$121.35$121.36$121.34$121.347,614$120.984052
1638813120$121.34$121.39$121.34$121.376,622$120.984931
1638813180$121.36$121.36$121.29$121.328,103$120.985909
1638813240$121.305$121.425$121.305$121.4210,890$120.987403
1638813300$121.40$121.425$121.36$121.4254,376$120.988026
1638813360$121.41$121.47$121.40$121.475,116$120.988857
1638813420$121.48$121.50$121.43$121.436,340$120.989966
1638813480$121.43$121.45$121.41$121.436,968$120.990998
1638813540$121.43$121.54$121.40$121.5146,795$120.998924
1638813600$121.50$121.5199$121.44$121.4733,838$121.004346
1638813660$121.46$121.67$121.46$121.648832,665$121.010547
1638813720$121.64$121.69$121.62$121.68514,033$121.013517
1638813780$121.69$121.72$121.645$121.68257,559$121.015191
1638813840$121.68$121.78$121.68$121.7517,442$121.019444
1638813900$121.76$121.76$121.50$121.5026,791$121.024876
1638813960$121.52$121.53$121.39$121.4114,945$121.026947
1638814020$121.43$121.51$121.42$121.515,443$121.027715
1638814080$121.5199$121.535$121.45$121.467,264$121.0288
1638814140$121.4523$121.515$121.4434$121.496,148$121.029655
1638814200$121.525$121.5267$121.44$121.479,583$121.031016
1638814260$121.4899$121.52$121.465$121.5053,195$121.031491
1638814320$121.505$121.565$121.505$121.5656,912$121.032591
1638814380$121.565$121.565$121.42$121.4213,476$121.034685
1638814440$121.42$121.46$121.32$121.3513,106$121.036134
1638814500$121.36$121.44$121.32$121.4012,887$121.037514
1638814560$121.38$121.41$121.37$121.375,187$121.03808
1638814620$121.37$121.41$121.37$121.411,755$121.038274
1638814680$121.42$121.505$121.42$121.477715,357$121.040434
1638814740$121.4799$121.48$121.44$121.4612,023$121.04205
1638814800$121.46$121.52$121.45$121.5114,360$121.044106
1638814860$121.51$121.59$121.51$121.522110,747$121.045742
1638814920$121.515$121.53$121.49$121.5019,573$121.04856
1638814980$121.49$121.49$121.41$121.41511,202$121.049941
1638815040$121.41$121.41$121.33$121.339,408$121.050866
1638815100$121.3399$121.36$121.32$121.366,552$121.051453
1638815160$121.37$121.43$121.345$121.39394,419$121.051922
1638815220$121.39$121.50$121.37$121.509,319$121.052993
1638815280$121.49$121.5399$121.48$121.516,185$121.053848
1638815340$121.50$121.55$121.50$121.524,818$121.054568
1638815400$121.51$121.55$121.4647$121.52541,985$121.060573
1638815460$121.515$121.52$121.47$121.477534,314$121.064999
1638815520$121.47$121.485$121.46$121.46910,600$121.06627
1638815580$121.4814$121.49$121.40$121.455,251$121.066862
1638815640$121.46$121.58$121.46$121.575,692$121.067661
1638815700$121.57$121.62$121.57$121.596,790$121.068698
1638815760$121.58$121.58$121.49$121.5147,724$121.069728
1638815820$121.50$121.52$121.48$121.4856,641$121.070579
1638815880$121.48$121.52$121.445$121.523,764$121.071061
1638815940$121.52$121.524$121.49$121.5057,038$121.071929
1638816000$121.508$121.57$121.49$121.564,036$121.072488
1638816060$121.59$121.62$121.58$121.6097,225$121.073602
1638816120$121.60$121.63$121.5999$121.59995,348$121.074449
1638816180$121.58$121.605$121.56$121.606,232$121.075367
1638816240$121.62$121.63$121.60$121.625,145$121.076175
1638816300$121.6121$121.6121$121.52$121.54566,067$121.077035
1638816360$121.53$121.58$121.4994$121.587,535$121.078034
1638816420$121.565$121.59$121.50$121.5156,895$121.079021
1638816480$121.50$121.52$121.4943$121.516,107$121.079781
1638816540$121.50$121.56$121.495$121.548,840$121.080868
1638816600$121.55$121.55$121.51$121.521,712$121.081107
1638816660$121.52$121.565$121.52$121.5655,141$121.081776
1638816720$121.58$121.5994$121.57$121.585,738$121.08258
1638816780$121.57$121.575$121.505$121.514,915$121.083207
1638816840$121.51$121.60$121.51$121.601,815$121.083458
1638816900$121.60$121.64$121.60$121.6359,943$121.08498
1638816960$121.62$121.75$121.6002$121.700211,140$121.086822
1638817020$121.72$121.78$121.72$121.7710,587$121.08887
1638817080$121.765$121.79$121.66$121.669,394$121.090591
1638817140$121.66$121.7197$121.65$121.704,355$121.091313
1638817200$121.69$121.7275$121.66$121.728,067$121.092698
1638817260$121.72$121.73$121.67$121.674,713$121.093529
1638817320$121.66$121.75$121.66$121.744,967$121.094388
1638817380$121.7623$121.80$121.74$121.7612,882$121.096784
1638817440$121.75$121.75$121.62$121.63135,975$121.097754
1638817500$121.635$121.635$121.57$121.626,282$121.098671
1638817560$121.62$121.64$121.56$121.57356,347$121.099547
1638817620$121.565$121.565$121.50$121.506,722$121.100428
1638817680$121.51$121.54$121.49$121.526,815$121.101188
1638817740$121.54$121.57$121.49$121.5047,329$121.106963
1638817800$121.49$121.55$121.45$121.4727,468$121.110107
1638817860$121.47$121.50$121.4338$121.507,177$121.110822
1638817920$121.5019$121.55$121.49$121.538,772$121.111761
1638817980$121.55$121.61$121.54$121.614,156$121.11228
1638818040$121.59$121.65$121.58$121.5914,859$121.114376
1638818100$121.575$121.62$121.575$121.6154,506$121.114938
1638818160$121.60$121.60$121.49$121.5312,500$121.116372
1638818220$121.52$121.535$121.49$121.49510,092$121.11744
1638818280$121.495$121.5201$121.4945$121.523,737$121.117854
1638818340$121.5299$121.5299$121.50$121.502,509$121.118102
1638818400$121.50$121.50$121.43$121.4354,557$121.118536
1638818460$121.44$121.49$121.4334$121.484,556$121.118914
1638818520$121.49$121.56$121.48$121.569,309$121.119914
1638818580$121.55$121.62$121.545$121.6156,632$121.120664
1638818640$121.6195$121.63$121.5843$121.639,108$121.121866
1638818700$121.6288$121.63$121.6102$121.61024,379$121.12243
1638818760$121.625$121.67$121.6159$121.6359,431$121.123689
1638818820$121.635$121.64$121.58$121.597,309$121.124638
1638818880$121.60$121.62$121.585$121.608,754$121.125724
1638818940$121.605$121.65$121.52$121.6539,695$121.130346
1638819000$121.66$121.69$121.63$121.6737,711$121.135519
1638819060$121.645$121.67$121.63$121.645,205$121.136208
1638819120$121.64$121.70$121.64$121.668,570$121.137449
1638819180$121.66$121.70$121.6329$121.707,418$121.138455
1638819240$121.691$121.70$121.665$121.697,939$121.139576
1638819300$121.695$121.77$121.68$121.7710,737$121.141172
1638819360$121.75$121.77$121.705$121.759,961$121.142657
1638819420$121.74$121.75$121.66$121.677,218$121.143743
1638819480$121.68$121.73$121.68$121.71576,128$121.144599
1638819540$121.71$121.77$121.71$121.756,756$121.145628
1638819600$121.76$121.76$121.7195$121.719517,845$121.148259
1638819660$121.71$121.71$121.62$121.624,265$121.148822
1638819720$121.62$121.69$121.58$121.6711,860$121.150227
1638819780$121.67$121.70$121.64$121.6912,199$121.151792
1638819840$121.71$121.74$121.68$121.7311,062$121.153343
1638819900$121.75$121.78$121.6852$121.707,207$121.154394
1638819960$121.69$121.70$121.65$121.704,324$121.154952
1638820020$121.7093$121.71$121.65$121.6712,525$121.156549
1638820080$121.67$121.68$121.64$121.6413,268$121.158183
1638820140$121.6397$121.65$121.57$121.5913,295$121.159645
1638820200$121.58$121.66$121.52$121.5354,943$121.165664
1638820260$121.53$121.60$121.525$121.6032,935$121.168856
1638820320$121.60$121.62$121.42$121.424215,054$121.170085
1638820380$121.42$121.42$121.29$121.3416,722$121.170777
1638820440$121.35$121.45$121.35$121.4110,886$121.171355
1638820500$121.41$121.43$121.34$121.38510,331$121.171832
1638820560$121.38$121.40$121.30$121.3013,490$121.172419
1638820620$121.29$121.29$121.17$121.1716,037$121.172665
1638820680$121.1713$121.1713$121.09$121.1610,990$121.172518
1638820740$121.13$121.18$121.12$121.169,560$121.172461
1638820800$121.16$121.24$121.15$121.239,885$121.172482
1638820860$121.2399$121.28$121.21$121.248,297$121.172614
1638820920$121.24$121.27$121.23$121.277,657$121.172752
1638820980$121.24$121.26$121.19$121.20519,791$121.172862
1638821040$121.20$121.21$121.15$121.168,344$121.17287
1638821100$121.18$121.19$121.11$121.137,734$121.172841
1638821160$121.10$121.105$121.02$121.036712,290$121.172495
1638821220$121.02$121.08$121.02$121.060319,187$121.171951
1638821280$121.06$121.1231$121.045$121.1156,673$121.171815
1638821340$121.11$121.17$121.105$121.1517,378$121.17165
1638821400$121.15$121.19$121.13$121.187,973$121.171617
1638821460$121.156$121.16$121.1166$121.1183,628$121.171577
1638821520$121.12$121.14$121.105$121.1222,892$121.171327
1638821580$121.11$121.1949$121.11$121.19499,721$121.171273
1638821640$121.20$121.27$121.20$121.2411,058$121.171449
1638821700$121.23$121.37$121.23$121.369,584$121.171721
1638821760$121.35$121.37$121.25$121.2559,268$121.171983
1638821820$121.2538$121.33$121.252$121.2619,691$121.172488
1638821880$121.26$121.36$121.24$121.35512,866$121.172829
1638821940$121.36$121.36$121.27$121.2711,262$121.173185
1638822000$121.27$121.30$121.23$121.2710,225$121.173395
1638822060$121.27$121.28$121.245$121.25512,414$121.173624
1638822120$121.26$121.31$121.25$121.3011,242$121.173875
1638822180$121.30$121.34$121.29$121.3111,690$121.174241
1638822240$121.31$121.32$121.20$121.2217,847$121.174578
1638822300$121.23$121.23$121.13$121.1410,214$121.174581
1638822360$121.1156$121.12$121.03$121.04099,466$121.174357
1638822420$121.05$121.20$121.05$121.1638,766$121.173992
1638822480$121.17$121.23$121.17$121.2222,670$121.174146
1638822540$121.22$121.24$121.09$121.1633,724$121.173872
1638822600$121.17$121.20$121.15$121.1819,480$121.173869
1638822660$121.18$121.20$121.14$121.2028,933$121.173819
1638822720$121.17$121.18$121.0996$121.1013,700$121.173709
1638822780$121.095$121.23$121.07$121.2225,406$121.173464
1638822840$121.22$121.32$121.22$121.3224,717$121.173979
1638822900$121.33$121.35$121.25$121.2918,901$121.174422
1638822960$121.29$121.30$121.15$121.1629,831$121.174944
1638823020$121.16$121.19$121.13$121.1927,053$121.174861
1638823080$121.16$121.18$121.1501$121.1819,219$121.174827
1638823140$121.17$121.25$121.15$121.160123,954$121.174957
1638823200$121.16$121.21$121.1523$121.15518,375$121.174971
1638823260$121.16$121.24$121.155$121.19527,626$121.17514
1638823320$121.19$121.22$121.17$121.2125,400$121.175229
1638823380$121.22$121.28$121.21$121.26520,998$121.175568
1638823440$121.265$121.30$121.21$121.2235,945$121.176187
1638823500$121.22$121.27$121.21$121.2225,308$121.176473
1638823560$121.225$121.26$121.16$121.2531,806$121.176687
1638823620$121.245$121.25$121.18$121.203929,547$121.176891
1638823680$121.22$121.30$121.22$121.2933,084$121.177496
1638823740$121.27$121.35$121.21$121.3534,301$121.178159
1638823800$121.34$121.42$121.21$121.3756,788$121.179918
1638823860$121.37$121.38$121.32$121.370136,194$121.181079
1638823920$121.37$121.44$121.33$121.4336,006$121.182502
1638823980$121.43$121.49$121.41$121.4841,729$121.184632
1638824040$121.475$121.59$121.46$121.51118,308$121.192782
1638824100$121.505$121.51$121.41$121.41585,499$121.197009
1638824160$121.415$121.415$121.33$121.3753,598$121.198579
1638824220$121.37$121.41$121.35$121.35558,100$121.200428
1638824280$121.35$121.36$121.31$121.3264,670$121.201995
1638824340$121.31$121.38$121.19$121.32220,410$121.204545
1638824400$121.34$121.34$121.34$121.341,648$121.204582
1638824520$121.35$121.35$121.35$121.351,012,043$121.225395
1638824580$121.35$121.35$121.35$121.355,394$121.22388
1638824760$121.35$121.35$121.35$121.3510,490$121.2241
1638824880$121.40$121.40$121.40$121.40600$121.224114
1638824940$121.40$121.40$121.35$121.351,862$121.224143
1638825360$121.41$121.41$121.41$121.41100$121.224146
1638825600$121.74$121.74$121.74$121.742,586$121.223954
1638826680$121.35$121.35$121.35$121.351,379$121.223824
1638827040$121.40$121.40$121.11$121.11411$121.223825
1638828180$121.50$121.50$121.50$121.50256$121.223812
1638829740$121.35$121.35$121.35$121.351,158$121.223821
1638830760$121.65$121.65$121.65$121.65100$121.223808
1638831420$121.10$121.10$121.10$121.10106$121.223809