ABBV Historical Intraday Prices

One-Minute OHLCV Data From August 8, 2022.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659946860$137.98$138.00$137.98$138.00244$137.999387
1659948600$138.10$138.10$138.10$138.10100$138.03766
1659948660$138.10$138.10$138.10$138.10100$138.050727
1659951600$138.04$138.04$138.04$138.04100$138.049734
1659955140$138.15$138.15$138.15$138.15109$137.978437
1659958080$138.24$138.25$138.24$138.25573$138.076862
1659958200$138.30$138.30$138.30$138.30100$138.084244
1659958500$138.25$138.25$138.25$138.25434$138.12648
1659958560$138.25$138.25$138.10$138.101,079$138.147157
1659959580$138.10$138.10$138.10$138.10100$138.137195
1659959640$137.85$137.85$137.85$137.85186$138.12766
1659960000$138.25$138.25$137.85$137.85300$138.111939
1659960900$137.90$137.90$137.85$137.85716$138.077516
1659961620$138.00$138.00$138.00$138.00199$138.072175
1659961860$138.00$138.00$138.00$138.00143$138.070496
1659964080$138.01$138.01$138.01$138.01100$138.070944
1659965340$138.03$138.03$138.02$138.02200$138.074874
1659965400$138.04$138.49$138.04$138.2082,772$138.090041
1659965460$138.10$138.66$138.04$138.57535,081$138.173458
1659965520$138.575$139.10$138.575$138.63557,848$138.409999
1659965580$138.65$138.69$138.45$138.47522,631$138.424712
1659965640$138.46$138.70$138.33$138.5716,589$138.431896
1659965700$138.66$138.91$138.42$138.4314,218$138.44458
1659965760$138.61$138.77$138.47$138.5512,718$138.454159
1659965820$138.43$138.63$138.35$138.4116,646$138.454691
1659965880$138.41$138.72$138.33$138.6018,815$138.458086
1659965940$138.58$138.71$138.35$138.357,804$138.461449
1659966000$138.46$138.89$138.38$138.878,257$138.464068
1659966060$138.85$139.06$138.85$139.0012,261$138.483975
1659966120$138.97$139.25$138.79$138.7920,266$138.519619
1659966180$138.89$139.01$138.855$138.952,821$138.523288
1659966240$138.958$138.98$138.64$138.645,286$138.527533
1659966300$138.6048$138.73$138.58$138.7311,191$138.530775
1659966360$138.705$138.9999$138.705$138.825,524$138.536398
1659966420$138.90$138.91$138.7539$138.792,658$138.538557
1659966480$138.84$139.0702$138.81$138.9116,730$138.560009
1659966540$138.907$139.01$138.80$138.81785,210$138.564648
1659966600$138.91$139.13$138.90$138.95055,632$138.570708
1659966660$138.97$139.07$138.89$139.0313,416$138.584742
1659966720$139.09$139.14$138.93$139.005,614$138.590842
1659966780$138.94$139.06$138.87$138.8857,828$138.598286
1659966840$138.87$138.95$138.8438$138.8955,295$138.602348
1659966900$138.9427$138.95$138.85$138.9311,840$138.610773
1659966960$138.965$139.12$138.93$139.0423,819$138.6339
1659967020$138.99$139.11$138.98$139.0512,704$138.621826
1659967080$139.03$139.23$139.00$139.217,642$138.653299
1659967140$139.22$139.30$139.16$139.2718,674$138.675495
1659967200$139.27$139.51$139.22$139.478,016$138.686809
1659967260$139.47$139.61$139.3986$139.515,744$138.697123
1659967320$139.51$139.52$139.32$139.33016,980$138.706812
1659967380$139.33$139.41$139.26$139.278,022$138.716354
1659967440$139.35$139.48$139.35$139.423712,327$138.732689
1659967500$139.475$139.65$139.475$139.587,932$138.745034
1659967560$139.58$139.75$139.48$139.5527,764$138.790282
1659967620$139.51$139.56$139.48$139.546,793$138.799118
1659967680$139.60$139.73$139.58$139.606,108$138.808163
1659967740$139.6185$139.73$139.52$139.625,519$138.815532
1659967800$139.615$139.80$139.615$139.808,675$138.829084
1659967860$139.85$139.88$139.78$139.838,239$138.842714
1659967920$139.835$139.95$139.81$139.8913,772$138.8656
1659967980$139.90$139.95$139.83$139.9117,346$138.895202
1659968040$139.87$140.11$139.845$139.9839,296$138.959835
1659968100$140.00$140.0972$139.98$140.01455,898$138.969008
1659968160$140.03$140.03$139.88$139.8855,925$138.980689
1659968220$139.90$140.02$139.90$140.0152,642$138.984334
1659968280$140.01$140.17$140.01$140.0939,121$139.043933
1659968340$140.02$140.06$139.77$139.9024,177$139.074547
1659968400$139.93$140.0729$139.93$139.9418,633$139.096646
1659968460$139.91$140.00$139.81$140.0010,835$139.107872
1659968520$140.00$140.05$139.95$139.98839,127$139.118326
1659968580$139.96$140.0456$139.9501$140.0255,542$139.124428
1659968640$140.00$140.015$139.93$139.967,339$139.13234
1659968700$139.9465$140.00$139.895$139.924,530$139.136907
1659968760$139.90$139.97$139.90$139.936,656$139.143282
1659968820$139.955$139.96$139.89$139.964,122$139.147318
1659968880$139.90$139.96$139.89$139.946,731$139.153469
1659968940$139.98$139.98$139.885$139.953,873$139.157117
1659969000$139.95$140.00$139.93$140.006,438$139.16335
1659969060$140.00$140.01$139.90$139.932214,849$139.177457
1659969120$139.89$139.95$139.88$139.933,140$139.180199
1659969180$139.93$139.96$139.90$139.9612,550$139.190685
1659969240$139.955$139.99$139.93$139.966,117$139.195976
1659969300$139.95$139.95$139.71$139.7355,279$139.200293
1659969360$139.67$139.69$139.62$139.642,258$139.201467
1659969420$139.63$139.6599$139.54$139.551,695$139.202083
1659969480$139.53$139.53$139.39$139.452,232$139.20273
1659969540$139.49$139.80$139.47$139.7917,465$139.2111
1659969600$139.81$139.97$139.81$139.925,124$139.215116
1659969660$139.89$139.90$139.81$139.852,640$139.216799
1659969720$139.85$139.85$139.78$139.8053,806$139.219195
1659969780$139.79$139.83$139.68$139.693,652$139.221396
1659969840$139.715$139.7374$139.715$139.7182,061$139.2225
1659969900$139.71$139.72$139.68$139.714,131$139.224573
1659969960$139.73$139.84$139.73$139.842,870$139.226602
1659970020$139.83$139.87$139.82$139.832,009$139.227817
1659970080$139.845$139.95$139.845$139.895,722$139.231877
1659970140$139.87$139.905$139.84$139.844,169$139.234677
1659970200$139.82$139.83$139.78$139.811,200$139.23541
1659970260$139.795$139.8892$139.795$139.88921,769$139.236464
1659970320$139.865$139.9899$139.85$139.934,204$139.239425
1659970380$139.955$139.98$139.94$139.942,367$139.24133
1659970440$139.97$140.02$139.94$139.9657,415$139.246924
1659970500$139.92$140.0145$139.92$139.942,467$139.249007
1659970560$139.91$139.93$139.8845$139.921,782$139.250042
1659970620$139.89$140.00$139.89$139.943,785$139.252745
1659970680$139.91$140.02$139.91$139.985,699$139.257116
1659970740$139.95$139.95$139.86$139.874,432$139.260105
1659970800$139.856$139.90$139.80$139.81292,983$139.262528
1659970860$139.81$139.895$139.81$139.863,724$139.264805
1659970920$139.85$139.92$139.8301$139.921,679$139.265858
1659970980$139.90$139.90$139.81$139.848,194$139.270753
1659971040$139.85$139.87$139.80$139.8462,624$139.272232
1659971100$139.845$139.99$139.828$139.975,678$139.275822
1659971160$139.95$139.96$139.88$139.8854,253$139.278584
1659971220$139.87$139.91$139.84$139.872,814$139.280228
1659971280$139.89$139.95$139.88$139.9310,328$139.286614
1659971340$139.9118$140.04$139.90$140.005,170$139.29008
1659971400$140.025$140.025$139.94$139.974,431$139.29301
1659971460$139.94$140.01$139.94$140.002,156$139.294442
1659971520$140.02$140.025$140.00$140.0153,893$139.297135
1659971580$139.99$140.065$139.98$140.053,202$139.299762
1659971640$140.06$140.08$139.9174$139.9254,263$139.302344
1659971700$139.926$139.98$139.91$139.981,869$139.303521
1659971760$139.9719$140.01$139.90$139.903,735$139.306
1659971820$139.9109$139.95$139.88$139.903,776$139.308119
1659971880$139.90$139.96$139.89$139.913,461$139.310274
1659971940$139.93$139.93$139.85$139.852,038$139.311302
1659972000$139.855$139.91$139.85$139.865,011$139.314254
1659972060$139.86$139.8899$139.80$139.833,544$139.315788
1659972120$139.8415$139.855$139.79$139.819,747$139.320607
1659972180$139.81$139.8767$139.81$139.862,775$139.322026
1659972240$139.83$139.895$139.83$139.87631,220$139.322581
1659972300$139.87$139.89$139.80$139.85014,858$139.324836
1659972360$139.8599$139.86$139.80$139.85293,174$139.326289
1659972420$139.8479$139.85$139.75$139.753,475$139.327834
1659972480$139.7333$139.80$139.7333$139.802,257$139.32877
1659972540$139.7702$139.85$139.76$139.832,715$139.329889
1659972600$139.81$139.82$139.6601$139.74575,779$139.332113
1659972660$139.77$139.77$139.67$139.681,772$139.332732
1659972720$139.6763$139.6813$139.51$139.517,209$139.33434
1659972780$139.50$139.50$139.46$139.463,119$139.334773
1659972840$139.47$139.50$139.42$139.433,064$139.335079
1659972900$139.41$139.4444$139.40$139.44441,735$139.335218
1659972960$139.45$139.47$139.41$139.4353,911$139.3356
1659973020$139.435$139.52$139.435$139.443,414$139.336015
1659973080$139.43$139.43$139.27$139.318,314$139.335867
1659973140$139.31$139.31$139.19$139.195,552$139.335462
1659973200$139.18$139.32$139.18$139.232,959$139.335265
1659973260$139.20$139.225$139.19$139.215,959$139.334512
1659973320$139.2198$139.25$139.12$139.133,579$139.334081
1659973380$139.11$139.15$139.09$139.112,750$139.333547
1659973440$139.10$139.11$139.06$139.092,035$139.333083
1659973500$139.08$139.12$139.02$139.1154,793$139.332077
1659973560$139.13$139.18$139.10$139.1411,021$139.330081
1659973620$139.155$139.22$139.15$139.192,413$139.329753
1659973680$139.20$139.2181$139.14$139.15234,145$139.329231
1659973740$139.1712$139.1712$139.08$139.082,264$139.328814
1659973800$139.10$139.16$139.08$139.152,150$139.328444
1659973860$139.15$139.27$139.15$139.243,738$139.328079
1659973920$139.2512$139.2512$139.15$139.16016,229$139.327304
1659973980$139.21$139.215$139.1813$139.194,351$139.326834
1659974040$139.195$139.29$139.1847$139.293,634$139.326621
1659974100$139.295$139.3388$139.29$139.324,191$139.326568
1659974160$139.33$139.35$139.29$139.352,720$139.326574
1659974220$139.36$139.38$139.3377$139.362,745$139.326652
1659974280$139.35$139.35$139.28$139.281,552$139.326634
1659974340$139.28$139.28$139.23$139.24332,520$139.326488
1659974400$139.24$139.27$139.23$139.272,455$139.326334
1659974460$139.28$139.33$139.27$139.295,639$139.326202
1659974520$139.29$139.31$139.18$139.183,505$139.326039
1659974580$139.21$139.25$139.19$139.2352,900$139.325756
1659974640$139.25$139.26$139.18$139.184,148$139.325408
1659974700$139.17$139.17$139.1173$139.11731,995$139.325111
1659974760$139.135$139.135$139.03$139.053,200$139.324487
1659974820$139.06$139.10$138.975$138.9753,814$139.323615
1659974880$138.975$138.99$138.87$138.873,251$139.322346
1659974940$138.85$138.85$138.745$138.767,460$139.3193
1659975000$138.73$138.75$138.64$138.65913,594$139.317487
1659975060$138.6345$138.6345$138.50$138.517,063$139.313063
1659975120$138.51$138.59$138.49$138.5352,862$139.311183
1659975180$138.5328$138.55$138.48$138.509,623$139.305371
1659975240$138.48$138.55$138.4665$138.515,125$139.302189
1659975300$138.524$138.53$138.4601$138.46015,224$139.298878
1659975360$138.4799$138.49$138.44$138.463,331$139.296837
1659975420$138.46$138.46$138.39$138.413,200$139.294577
1659975480$138.42$138.44$138.32$138.394,597$139.291269
1659975540$138.36$138.39$138.35$138.362,690$139.289376
1659975600$138.36$138.38$138.34$138.375,305$139.285573
1659975660$138.34$138.37$138.26$138.295,190$139.281883
1659975720$138.27$138.34$138.27$138.342,240$139.279569
1659975780$138.35$138.42$138.35$138.385,668$139.275627
1659975840$138.38$138.41$138.32$138.323,126$139.273403
1659975900$138.31$138.36$138.30$138.363,123$139.27123
1659975960$138.36$138.40$138.34$138.364,446$139.268213
1659976020$138.35$138.47$138.35$138.427,759$139.263163
1659976080$138.415$138.42$138.32$138.324,650$139.260085
1659976140$138.29$138.33$138.29$138.303,472$139.25773
1659976200$138.28$138.28$138.21$138.211,951$139.255506
1659976260$138.20$138.23$138.18$138.236,160$139.25068
1659976320$138.23$138.25$138.12$138.126,204$139.246005
1659976380$138.14$138.14$138.08$138.1085,003$139.241768
1659976440$138.099$138.12$138.07$138.082,960$139.239345
1659976500$138.07$138.09$138.03$138.0312,895$139.228176
1659976560$138.035$138.06$137.97$138.0511,454$139.217622
1659976620$138.045$138.045$137.89$137.908,162$139.210419
1659976680$137.89$137.92$137.79$137.797,995$139.201789
1659976740$137.79$137.90$137.77$137.878,607$139.193661
1659976800$137.88$137.88$137.77$137.804,925$139.188845
1659976860$137.81$137.8822$137.81$137.838,436$139.181117
1659976920$137.83$137.87$137.83$137.8351,940$139.179308
1659976980$137.84$137.87$137.84$137.866,042$139.173768
1659977040$137.87$137.87$137.77$137.777,169$139.167179
1659977100$137.785$137.81$137.77$137.785,436$139.162034
1659977160$137.78$138.04$137.78$138.045,996$139.156389
1659977220$138.07$138.12$138.05$138.104,519$139.15345
1659977280$138.12$138.17$138.12$138.171,258$139.152525
1659977340$138.16$138.24$138.14$138.241,682$139.151511
1659977400$138.232$138.2608$138.17$138.172,747$139.14979
1659977460$138.165$138.23$138.14$138.21274,156$139.147082
1659977520$138.222$138.222$138.17$138.183,602$139.144777
1659977580$138.18$138.18$138.08$138.104,256$139.141861
1659977640$138.12$138.1299$138.1118$138.11181,331$139.140835
1659977700$138.135$138.18$138.135$138.142,066$139.139572
1659977760$138.1301$138.185$138.13$138.161,655$139.13849
1659977820$138.17$138.195$138.115$138.1952,409$139.135647
1659977880$138.20$138.225$138.18$138.2251,585$139.134625
1659977940$138.23$138.32$138.23$138.293,095$139.132938
1659978000$138.285$138.29$138.2573$138.262,366$139.131589
1659978060$138.26$138.26$138.21$138.22641,895$139.130384
1659978120$138.22$138.22$138.1026$138.143,680$139.128011
1659978180$138.12$138.1532$138.12$138.132,529$139.126059
1659978240$138.12$138.13$138.08$138.101,766$139.124711
1659978300$138.08$138.10$138.08$138.09011,625$139.123611
1659978360$138.1002$138.11$138.025$138.033,444$139.121184
1659978420$138.05$138.1287$138.0448$138.12874,405$139.11824
1659978480$138.1234$138.13$137.96$138.014,787$139.114747
1659978540$137.975$138.02$137.975$138.011,083$139.114141
1659978600$138.00$138.00$137.9607$138.002,702$139.112099
1659978660$138.02$138.08$137.995$137.9952,021$139.110735
1659978720$138.005$138.13$138.005$138.122,250$139.109225
1659978780$138.14$138.22$138.14$138.203,134$139.107263
1659978840$138.21$138.30$138.1976$138.284,889$139.104505
1659978900$138.2711$138.39$138.25$138.3712,486$139.098218
1659978960$138.37$138.41$138.33$138.395,456$139.09562
1659979020$138.40$138.40$138.32$138.3357,497$139.092171
1659979080$138.32$138.35$138.30$138.351,319$139.091547
1659979140$138.38$138.4012$138.36$138.372,042$139.090558
1659979200$138.3847$138.3847$138.24$138.244,126$139.088525
1659979260$138.25$138.26$138.23$138.243,312$139.086692
1659979320$138.23$138.23$138.17$138.192,092$139.085535
1659979380$138.21$138.32$138.20$138.3112,999$139.07875
1659979440$138.3136$138.3136$138.29$138.301,044$139.078168
1659979500$138.33$138.35$138.325$138.331,681$139.077459
1659979560$138.33$138.33$138.30$138.311,881$139.0766
1659979620$138.31$138.33$138.2829$138.312,684$139.075268
1659979680$138.30$138.34$138.29$138.311,916$139.074355
1659979740$138.30$138.32$138.2346$138.23463,516$139.072654
1659979800$138.235$138.33$138.2249$138.26493,174$139.071098
1659979860$138.29$138.30$138.22$138.294,026$139.069089
1659979920$138.27$138.30$138.27$138.272,607$139.067835
1659979980$138.265$138.2986$138.265$138.29861,340$139.067123
1659980040$138.27$138.29$138.21$138.223,199$139.065549
1659980100$138.22$138.298$138.22$138.252,666$139.064214
1659980160$138.25$138.2513$138.23$138.232,391$139.06303
1659980220$138.24$138.28$138.24$138.26192,412$139.061862
1659980280$138.27$138.29$138.12$138.249,734$139.056535
1659980340$138.20$138.23$138.1704$138.2252,600$139.055224
1659980400$138.25$138.37$138.2464$138.372,772$139.05403
1659980460$138.37$138.37$138.3184$138.352,688$139.052781
1659980520$138.39$138.40$138.36$138.40990$139.052455
1659980580$138.41$138.42$138.37$138.371,026$139.052078
1659980640$138.3308$138.44$138.32$138.443,268$139.050745
1659980700$138.40$138.48$138.40$138.471,400$139.050245
1659980760$138.465$138.56$138.465$138.563,604$139.049078
1659980820$138.54$138.59$138.53$138.566,482$139.047193
1659980880$138.54$138.54$138.38$138.399,494$139.044059
1659980940$138.41$138.43$138.4046$138.40691,085$139.043651
1659981000$138.42$138.49$138.42$138.4851,853$139.042977
1659981060$138.485$138.51$138.46$138.493,240$139.041935
1659981120$138.48$138.50$138.48$138.49955$139.040914
1659981180$138.51$138.54$138.51$138.521,866$139.04035
1659981240$138.52$138.52$138.4698$138.491,914$139.039587
1659981300$138.50$138.56$138.49$138.4952,455$139.038852
1659981360$138.51$138.53$138.49$138.531,402$139.038406
1659981420$138.54$138.58$138.54$138.542,696$139.035841
1659981480$138.55$138.62$138.53$138.624,551$139.03461
1659981540$138.61$138.62$138.60$138.621,290$139.034127
1659981600$138.61$138.61$138.49$138.5817,750$139.028824
1659981660$138.60$138.6397$138.60$138.631,234$139.028411
1659981720$138.63$138.665$138.60$138.602,380$139.027996
1659981780$138.58$138.59$138.46$138.464,210$139.026699
1659981840$138.45$138.47$138.40$138.433,764$139.025247
1659981900$138.41$138.41$138.31$138.383,870$139.023462
1659981960$138.38$138.43$138.36$138.422,072$139.02275
1659982020$138.42$138.46$138.39$138.396,232$139.020638
1659982080$138.3917$138.48$138.37$138.436,963$139.018196
1659982140$138.4241$138.50$138.4241$138.463,737$139.017038
1659982200$138.48$138.49$138.41$138.451,921$139.016378
1659982260$138.45$138.45$138.40$138.41962,926$139.015253
1659982320$138.41$138.42$138.36$138.403,611$139.014108
1659982380$138.41$138.43$138.355$138.3852,625$139.013226
1659982440$138.39$138.43$138.39$138.4251,120$139.012821
1659982500$138.47$138.50$138.47$138.481,796$139.012267
1659982560$138.48$138.49$138.40$138.445,614$139.010512
1659982620$138.44$138.51$138.44$138.463,120$139.009563
1659982680$138.47$138.53$138.466$138.534,636$139.008096
1659982740$138.56$138.62$138.55$138.592,868$139.007353
1659982800$138.66$138.69$138.54$138.543,695$139.006639
1659982860$138.53$138.57$138.525$138.561,832$139.006174
1659982920$138.55$138.565$138.54$138.551,660$139.00565
1659982980$138.55$138.58$138.55$138.55723,187$139.004931
1659983040$138.55$138.5699$138.52$138.523,340$139.004051
1659983100$138.51$138.515$138.47$138.472,507$139.003361
1659983160$138.48$138.5129$138.46$138.51043,597$139.002295
1659983220$138.505$138.51$138.47$138.481,765$139.001789
1659983280$138.50$138.56$138.50$138.554,011$139.000767
1659983340$138.55$138.58$138.52$138.583,410$138.99992
1659983400$138.60$138.65$138.57$138.652,896$138.999268
1659983460$138.66$138.69$138.65$138.692,135$138.998831
1659983520$138.67$138.67$138.63$138.664,090$138.998063
1659983580$138.64$138.73$138.64$138.731,250$138.997857
1659983640$138.71$138.74$138.70$138.7351,800$138.997547
1659983700$138.7393$138.7845$138.6674$138.677,828$138.996221
1659983760$138.66$138.77$138.66$138.772,942$138.995788
1659983820$138.76$138.81$138.76$138.811,167$138.995648
1659983880$138.79$138.79$138.75$138.783,433$138.99522
1659983940$138.77$138.83$138.75$138.821,851$138.99497
1659984000$138.81$138.84$138.77$138.845,233$138.994411
1659984060$138.87$138.88$138.84$138.861,249$138.994317
1659984120$138.85$138.90$138.83$138.883,982$138.993996
1659984180$138.87$138.89$138.825$138.833,835$138.993725
1659984240$138.81$138.8879$138.81$138.88792,044$138.99356
1659984300$138.87$138.87$138.72$138.799,000$138.992591
1659984360$138.81$138.82$138.734$138.772,304$138.992318
1659984420$138.76$138.76$138.6633$138.702,350$138.991968
1659984480$138.7031$138.758$138.6869$138.7552,191$138.991668
1659984540$138.77$138.84$138.77$138.796,271$138.99104
1659984600$138.78$138.78$138.715$138.7252,207$138.990762
1659984660$138.73$138.73$138.67$138.673,152$138.990281
1659984720$138.68$138.72$138.66$138.694,828$138.989503
1659984780$138.685$138.775$138.67$138.7752,330$138.989159
1659984840$138.76$138.81$138.75$138.756,121$138.988462
1659984900$138.75$138.78$138.74$138.753,533$138.988015
1659984960$138.75$138.77$138.73$138.741,515$138.987795
1659985020$138.75$138.815$138.74$138.8151,600$138.987648
1659985080$138.83$138.84$138.815$138.841,100$138.987559
1659985140$138.84$138.8565$138.81$138.8463,942$138.987252
1659985200$138.84$138.87$138.84$138.861,846$138.987113
1659985260$138.86$138.90$138.85$138.867,340$138.986679
1659985320$138.85$138.90$138.84$138.884,190$138.986426
1659985380$138.89$138.91$138.88$138.891,449$138.986357
1659985440$138.88$138.92$138.86$138.915,476$138.986081
1659985500$138.90$138.92$138.90$138.921,702$138.985982
1659985560$138.905$138.93$138.90$138.923,456$138.985864
1659985620$138.94$138.95$138.901$138.936,165$138.985698
1659985680$138.94$139.04$138.92$139.0358,832$138.985749
1659985740$139.04$139.15$139.01$139.143,124$138.985868
1659985800$139.13$139.17$139.09$139.0955,974$138.986299
1659985860$139.10$139.13$139.07$139.135,742$138.986603
1659985920$139.13$139.13$139.10$139.1152,603$138.986779
1659985980$139.115$139.13$139.05$139.094,999$138.987022
1659986040$139.10$139.21$139.10$139.154,487$138.98742
1659986100$139.15$139.24$139.1399$139.238,735$138.988281
1659986160$139.24$139.26$139.18$139.193,744$138.988701
1659986220$139.18$139.20$139.14$139.195,080$138.989186
1659986280$139.20$139.24$139.15$139.196,315$138.989841
1659986340$139.205$139.2601$139.205$139.26014,184$138.990359
1659986400$139.275$139.35$139.27$139.338,130$138.991602
1659986460$139.34$139.34$139.30$139.3053,318$138.992108
1659986520$139.31$139.46$139.31$139.468,981$138.993878
1659986580$139.44$139.49$139.42$139.458,183$138.995694
1659986640$139.46$139.53$139.46$139.52997,101$138.997432
1659986700$139.512$139.60$139.5029$139.5910,634$139.000262
1659986760$139.5875$139.73$139.5875$139.696,287$139.002363
1659986820$139.70$139.73$139.65$139.676,558$139.004509
1659986880$139.685$139.77$139.67$139.754,412$139.005973
1659986940$139.75$139.78$139.70$139.7013,871$139.010923
1659987000$139.69$139.83$139.64$139.8314,280$139.015781
1659987060$139.80$139.89$139.80$139.83511,766$139.020419
1659987120$139.84$139.945$139.82$139.9458,017$139.023677
1659987180$139.955$139.98$139.88$139.89511,770$139.028562
1659987240$139.895$139.98$139.895$139.969,105$139.032449
1659987300$139.97$140.0999$139.96$140.099919,166$139.041173
1659987360$140.06$140.15$140.05$140.1515,924$139.048709
1659987420$140.14$140.16$140.09$140.1411,173$139.054172
1659987480$140.15$140.29$140.15$140.2820,160$139.06474
1659987540$140.24$140.32$140.23$140.3016,070$139.073499
1659987600$140.30$140.30$140.20$140.2118,799$139.083288
1659987660$140.215$140.2525$140.175$140.2017,418$139.091926
1659987720$140.20$140.24$140.17$140.1815,977$139.09965
1659987780$140.19$140.25$140.19$140.2312,473$139.105759
1659987840$140.24$140.32$140.21$140.3113,073$139.112215
1659987900$140.3131$140.50$140.27$140.5021,002$139.123436
1659987960$140.47$140.54$140.44$140.5325,989$139.138508
1659988020$140.51$140.59$140.48$140.5822,153$139.151515
1659988080$140.575$140.73$140.575$140.7148,140$139.190817
1659988140$140.71$140.73$140.35$140.58149,830$139.28084
1659988200$140.59$140.74$140.50$140.6966,804$139.316579
1659988260$140.69$140.80$140.66$140.737256,964$139.345533
1659988320$140.70$140.74$140.51$140.5716,794$139.353317
1659988380$140.56$140.5683$140.33$140.4818,128$139.360254
1659988440$140.47$140.51$140.38$140.4917,603$139.367026
1659988500$140.47$140.50$140.39$140.4722,244$139.375513
1659988560$140.44$140.44$140.3889$140.3920,055$139.382925
1659988620$140.38$140.40$140.31$140.3226,098$139.391806
1659988680$140.34$140.43$140.33$140.40529,771$139.401921
1659988740$140.3966$140.47$140.32$140.37120,887$139.441595
1659988980$140.34$140.34$140.34$140.34477,842$139.561973
1659989040$140.80$140.80$140.80$140.80100$139.562
1659989220$140.34$140.34$140.34$140.341,318$139.562224
1659989280$140.34$140.34$140.34$140.3412,853$139.5644
1659989580$140.34$140.34$140.34$140.345,700$139.565369
1659989880$140.34$140.34$140.34$140.34153$139.556031