ABBV Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609418340$105.73$105.73$105.73$105.73920$105.701269
1609420500$105.27$105.27$105.27$105.27400$105.578139
1609420920$105.30$105.30$105.30$105.30500$105.486281
1609420980$105.27$105.27$105.27$105.27568$105.446003
1609422360$105.32$105.32$105.32$105.32100$105.440968
1609424820$105.49$105.60$105.49$105.49583$105.456277
1609425000$105.26$105.29$105.16$105.2463,832$105.258046
1609425060$105.245$105.4563$105.2282$105.4517,333$105.264041
1609425120$105.44$105.52$105.27$105.528,958$105.279493
1609425180$105.545$105.545$105.34$105.446,093$105.290474
1609425240$105.48$105.54$105.47$105.50515,047$105.3195
1609425300$105.50$105.515$105.38$105.4814,129$105.335094
1609425360$105.49$105.52$105.42$105.4221,260$105.354557
1609425420$105.42$105.42$105.225$105.22514,278$105.351808
1609425480$105.222$105.23$105.07$105.0915,921$105.332124
1609425540$105.09$105.135$104.95$104.983521,102$105.300861
1609425600$104.98$105.08$104.85$105.078,803$105.285395
1609425660$105.12$105.23$105.12$105.17413,462$105.279355
1609425720$105.19$105.21$105.16$105.204,842$105.277379
1609425780$105.20$105.20$105.1345$105.196,194$105.274378
1609425840$105.19$105.30$105.19$105.2810,862$105.27415
1609425900$105.28$105.2878$105.22$105.229,852$105.273117
1609425960$105.22$105.34$105.21$105.295,892$105.273258
1609426020$105.27$105.41$105.27$105.399,118$105.275945
1609426080$105.40$105.54$105.40$105.5411,541$105.284497
1609426140$105.56$105.565$105.515$105.537,732$105.291306
1609426200$105.53$105.53$105.47$105.509,003$105.297547
1609426260$105.514$105.645$105.49$105.6459,819$105.306158
1609426320$105.65$105.65$105.57$105.578,123$105.313646
1609426380$105.57$105.60$105.50$105.547,861$105.319525
1609426440$105.59$105.69$105.585$105.6757,224$105.326705
1609426500$105.68$105.735$105.65$105.698,334$105.335845
1609426560$105.69$105.85$105.68$105.8416,960$105.353722
1609426620$105.84$105.85$105.77$105.808,116$105.364273
1609426680$105.81$105.81$105.54$105.5411,045$105.373057
1609426740$105.555$105.64$105.4499$105.647,633$105.376034
1609426800$105.63$105.66$105.59$105.618,150$105.381197
1609426860$105.62$105.67$105.57$105.607,987$105.38615
1609426920$105.60$105.6534$105.54$105.65344,674$105.388462
1609426980$105.6925$105.7464$105.67$105.686113,948$105.399278
1609427040$105.67$105.67$105.58$105.584,512$105.401778
1609427100$105.58$105.59$105.53$105.548,571$105.404969
1609427160$105.54$105.6389$105.54$105.638,473$105.408854
1609427220$105.63$105.70$105.63$105.697,532$105.413302
1609427280$105.69$105.72$105.63$105.7211,857$105.419935
1609427340$105.72$105.755$105.71$105.714,828$105.423145
1609427400$105.7111$105.83$105.71$105.8214,901$105.43417
1609427460$105.82$105.91$105.80$105.8810,786$105.443321
1609427520$105.8881$105.9833$105.88$105.98335,775$105.449202
1609427580$105.98$106.0378$105.97$105.9811,753$105.462217
1609427640$105.98$105.98$105.955$105.9754,571$105.466679
1609427700$105.97$106.00$105.945$105.9511,479$105.478265
1609427760$105.96$106.00$105.945$106.008,444$105.486146
1609427820$106.00$106.00$105.93$106.0010,211$105.495758
1609427880$106.00$106.0299$105.965$105.99519,306$105.513446
1609427940$105.99$106.10$105.97$106.0919,451$105.530915
1609428000$106.09$106.175$106.06$106.1412,873$105.543704
1609428060$106.14$106.17$106.12$106.1614,226$105.557862
1609428120$106.15$106.1878$106.13$106.136,973$105.564622
1609428180$106.14$106.1411$106.04$106.0895,867$105.56961
1609428240$106.08$106.17$106.07$106.1513,142$105.58095
1609428300$106.1568$106.18$106.13$106.146,212$105.58658
1609428360$106.14$106.1978$106.11$106.1912,610$105.597346
1609428420$106.1945$106.22$106.15$106.1556,667$105.603304
1609428480$106.155$106.2089$106.15$106.20898,065$105.610304
1609428540$106.20$106.2007$106.16$106.17675,634$105.615103
1609428600$106.17$106.24$106.15$106.2413,835$105.626968
1609428660$106.24$106.27$106.165$106.2322,854$105.646151
1609428720$106.23$106.2647$106.19$106.260414,604$105.657915
1609428780$106.26$106.26$106.195$106.214,359$105.6614
1609428840$106.21$106.21$106.18$106.194,092$105.664343
1609428900$106.20$106.24$106.20$106.2411,653$105.672941
1609428960$106.23$106.2328$106.20$106.2096,900$105.677975
1609429020$106.20$106.20$106.05$106.0722,473$105.690937
1609429080$106.07$106.185$105.9922$106.18512,649$105.697539
1609429140$106.185$106.47$106.185$106.4740,656$105.728181
1609429200$106.45$106.465$106.39$106.4231,308$105.75354
1609429260$106.43$106.54$106.43$106.513349,429$105.793885
1609429320$106.51$106.515$106.39$106.404123,481$105.810602
1609429380$106.40$106.405$106.33$106.407,771$105.815126
1609429440$106.39$106.41$106.37$106.414,441$105.817876
1609429500$106.42$106.44$106.37$106.3713,585$105.826403
1609429560$106.38$106.38$106.23$106.234,912$105.828897
1609429620$106.23$106.25$106.20$106.259,027$105.832551
1609429680$106.245$106.3337$106.245$106.334,332$105.834624
1609429740$106.333$106.35$106.2697$106.30511,366$105.840154
1609429800$106.34$106.38$106.32$106.327,721$105.844156
1609429860$106.31$106.31$106.21$106.267,631$105.847296
1609429920$106.2705$106.2799$106.22$106.267,571$105.850434
1609429980$106.2744$106.29$106.25$106.2853,775$105.851935
1609430040$106.285$106.285$106.25$106.275,533$105.854303
1609430100$106.27$106.3313$106.27$106.33139,193$105.858191
1609430160$106.3301$106.3301$106.305$106.316,951$105.861305
1609430220$106.32$106.37$106.305$106.36578,145$105.865019
1609430280$106.37$106.37$106.315$106.336,767$105.868058
1609430340$106.365$106.385$106.355$106.3856,079$105.870908
1609430400$106.38$106.39$106.355$106.393,656$105.872681
1609430460$106.395$106.40$106.36$106.406,433$105.875706
1609430520$106.395$106.435$106.38$106.4211,423$105.881339
1609430580$106.425$106.43$106.37$106.3812,972$105.887632
1609430640$106.39$106.41$106.38$106.415,601$105.890241
1609430700$106.43$106.48$106.40$106.4019,469$105.89973
1609430760$106.41$106.475$106.41$106.441912,862$105.906003
1609430820$106.45$106.47$106.43$106.453310,831$105.911201
1609430880$106.4599$106.46$106.37$106.37745,281$105.913473
1609430940$106.38$106.38$106.335$106.3654,777$105.915657
1609431000$106.36$106.36$106.29$106.2917,775$105.921494
1609431060$106.295$106.295$106.2639$106.2753,602$105.92259
1609431120$106.27$106.2754$106.24$106.242,789$105.923392
1609431180$106.245$106.365$106.23$106.3656,998$105.925476
1609431240$106.36$106.38$106.35$106.3687,358$105.928219
1609431300$106.37$106.44$106.37$106.427,843$105.931437
1609431360$106.42$106.44$106.395$106.444,379$105.933216
1609431420$106.435$106.50$106.42$106.497119,171$105.9416
1609431480$106.495$106.52$106.475$106.516,927$105.94482
1609431540$106.51$106.54$106.4939$106.546,083$105.947636
1609431600$106.55$106.65$106.54$106.621124,944$105.960399
1609431660$106.63$106.63$106.59$106.60349,415$105.965229
1609431720$106.605$106.6092$106.59$106.605,541$105.968012
1609431780$106.605$106.735$106.605$106.72529,460$105.984334
1609431840$106.72$106.76$106.695$106.75587,548$105.988594
1609431900$106.7501$106.795$106.7501$106.7722,766$106.001935
1609431960$106.77$106.775$106.74$106.747,451$106.006154
1609432020$106.75$106.80$106.74$106.788,643$106.011097
1609432080$106.78$106.825$106.78$106.8156,421$106.014935
1609432140$106.815$106.8157$106.79$106.79094,587$106.017624
1609432200$106.79$106.7937$106.77$106.79377,762$106.021942
1609432260$106.79$106.82$106.79$106.817,621$106.026298
1609432320$106.8125$106.82$106.81$106.823,761$106.028478
1609432380$106.815$106.815$106.79$106.819,653$106.033844
1609432440$106.8126$106.865$106.81$106.819,627$106.039388
1609432500$106.82$106.875$106.785$106.87510,930$106.045548
1609432560$106.87$106.875$106.81$106.825,265$106.048516
1609432620$106.82$106.825$106.8047$106.814,674$106.051144
1609432680$106.8125$106.8249$106.80$106.82496,927$106.054744
1609432740$106.83$106.87$106.825$106.8623,996$106.067966
1609432800$106.86$106.87$106.84$106.857,082$106.071886
1609432860$106.85$106.86$106.82$106.8618,837$106.081852
1609432920$106.88$106.94$106.8742$106.9414,232$106.089719
1609432980$106.9389$106.95$106.92$106.9257,806$106.094139
1609433040$106.92$106.94$106.87$106.8714,313$106.101857
1609433100$106.87$106.96$106.87$106.948,767$106.106596
1609433160$106.95$106.95$106.9281$106.944,697$106.109207
1609433220$106.945$106.99$106.945$106.997,564$106.113376
1609433280$106.99$107.00$106.95$106.998,458$106.118109
1609433340$106.99$107.04$106.99$107.035516,938$106.127807
1609433400$107.04$107.08$107.0311$107.077,850$106.132541
1609433460$107.075$107.08$107.03$107.0410,990$106.138887
1609433520$107.03$107.04$106.98$107.037,143$106.14291
1609433580$107.025$107.03$106.90$106.9029,015$106.157901
1609433640$106.89$106.90$106.83$106.8866,440$106.160791
1609433700$106.89$106.89$106.83$106.833,970$106.162505
1609433760$106.84$106.877$106.83$106.8773,574$106.164063
1609433820$106.87$106.9132$106.87$106.914,713$106.166184
1609433880$106.91$106.91$106.8647$106.8753,210$106.167596
1609433940$106.86$106.86$106.72$106.72874,406$106.169291
1609434000$106.73$106.78$106.73$106.783,011$106.17032
1609434060$106.78$106.78$106.73$106.7451,960$106.17104
1609434120$106.75$106.75$106.67$106.674,690$106.172537
1609434180$106.665$106.6801$106.605$106.629,107$106.175188
1609434240$106.61$106.62$106.59$106.615,235$106.176661
1609434300$106.62$106.66$106.61$106.663,549$106.177524
1609434360$106.66$106.70$106.64$106.69256,393$106.179432
1609434420$106.6776$106.68$106.55$106.553,732$106.180439
1609434480$106.55$106.55$106.50$106.52511,242$106.18264
1609434540$106.5218$106.537$106.512$106.5253,363$106.183323
1609434600$106.52$106.53$106.46$106.46223,881$106.184045
1609434660$106.46$106.475$106.45$106.45752,220$106.184412
1609434720$106.4685$106.51$106.457$106.513,729$106.185089
1609434780$106.507$106.51$106.48$106.483,606$106.185728
1609434840$106.47$106.48$106.45$106.461,600$106.185987
1609434900$106.47$106.53$106.47$106.5156,159$106.187141
1609434960$106.53$106.59$106.52$106.5754,670$106.188174
1609435020$106.57$106.625$106.57$106.612,805$106.188841
1609435080$106.615$106.62$106.58$106.61783,341$106.189624
1609435140$106.615$106.63$106.61$106.632,104$106.190198
1609435200$106.615$106.63$106.61$106.621,961$106.190643
1609435260$106.62$106.68$106.61$106.686,224$106.192303
1609435320$106.6816$106.72$106.66$106.724,574$106.193581
1609435380$106.72$106.7319$106.69$106.69215,411$106.195153
1609435440$106.70$106.71$106.69$106.712,546$106.195901
1609435500$106.72$106.7599$106.72$106.75994,282$106.197338
1609435560$106.75$106.77$106.74$106.755,125$106.198877
1609435620$106.74$106.7641$106.74$106.7554,614$106.200333
1609435680$106.76$106.77$106.74$106.744,109$106.201612
1609435740$106.74$106.74$106.71$106.714,202$106.202869
1609435800$106.72$106.734$106.6974$106.708,187$106.205203
1609435860$106.70$106.74$106.6833$106.739913,084$106.208784
1609435920$106.7378$106.75$106.70$106.706,194$106.210562
1609435980$106.70$106.73$106.6869$106.721115,997$106.214936
1609436040$106.73$106.74$106.725$106.737,796$106.217195
1609436100$106.72$106.72$106.63$106.65965,788$106.218669
1609436160$106.6648$106.6789$106.656$106.6562,116$106.219163
1609436220$106.65$106.68$106.63$106.684,591$106.220245
1609436280$106.675$106.70$106.66$106.696,542$106.221896
1609436340$106.68$106.698$106.6618$106.6815,511$106.225733
1609436400$106.67$106.69$106.66$106.687,766$106.227609
1609436460$106.6858$106.69$106.66$106.692,892$106.228306
1609436520$106.675$106.675$106.58$106.61994,433$106.229219
1609436580$106.61$106.61$106.58$106.594,810$106.230165
1609436640$106.58$106.60$106.55$106.553,708$106.230891
1609436700$106.5363$106.56$106.5363$106.553,399$106.231437
1609436760$106.535$106.5999$106.535$106.594,952$106.232319
1609436820$106.59$106.63$106.58$106.604,982$106.233313
1609436880$106.59$106.59$106.52$106.524,913$106.234101
1609436940$106.51$106.5186$106.4922$106.501,464$106.234332
1609437000$106.49$106.55$106.4724$106.553,723$106.234846
1609437060$106.55$106.555$106.53$106.534,226$106.235523
1609437120$106.52$106.52$106.51$106.512,457$106.235897
1609437180$106.51$106.51$106.4501$106.45012,183$106.236192
1609437240$106.465$106.4799$106.39$106.424,926$106.236655
1609437300$106.43$106.50$106.415$106.5045,800$106.242134
1609437360$106.51$106.52$106.48$106.5222,824$106.245221
1609437420$106.52$106.55$106.49$106.493,648$106.245721
1609437480$106.50$106.50$106.45$106.473,240$106.24609
1609437540$106.475$106.55$106.475$106.535,124$106.246792
1609437600$106.54$106.55$106.54$106.541,050$106.246942
1609437660$106.55$106.5899$106.52$106.5757,446$106.248052
1609437720$106.56$106.5745$106.5458$106.564,043$106.248711
1609437780$106.56$106.56$106.50$106.5253,405$106.249151
1609437840$106.525$106.53$106.49$106.495,285$106.249854
1609437900$106.48$106.535$106.48$106.4856,110$106.250627
1609437960$106.49$106.52$106.48$106.4852,020$106.250869
1609438020$106.49$106.49$106.46$106.476,892$106.251612
1609438080$106.45$106.4786$106.45$106.453,879$106.252016
1609438140$106.45$106.45$106.43$106.454,337$106.252432
1609438200$106.45$106.45$106.42$106.423,169$106.252713
1609438260$106.415$106.46$106.40$106.454,221$106.253086
1609438320$106.45$106.4588$106.42$106.421,275$106.253206
1609438380$106.4246$106.4482$106.41$106.413,681$106.253503
1609438440$106.40$106.41$106.40$106.41446$106.253536
1609438500$106.41$106.43$106.41$106.411,910$106.253689
1609438560$106.405$106.42$106.38$106.4055,313$106.254052
1609438620$106.40$106.42$106.395$106.4227,365$106.256028
1609438680$106.42$106.4549$106.42$106.440141,130$106.259517
1609438740$106.4378$106.455$106.40$106.4523,259$106.25975
1609438800$106.45$106.50$106.45$106.475,188$106.260239
1609438860$106.48$106.49$106.48$106.48300$106.260281
1609438920$106.48$106.488$106.45$106.451,930$106.260458
1609438980$106.44$106.4599$106.4001$106.434,100$106.260774
1609439040$106.425$106.44$106.35$106.374,542$106.261024
1609439100$106.38$106.38$106.34$106.3633,743$106.261204
1609439160$106.36$106.365$106.295$106.2953,564$106.261345
1609439220$106.30$106.325$106.30$106.325995$106.26137
1609439280$106.32$106.3952$106.32$106.356,067$106.261658
1609439340$106.34$106.35$106.33$106.332,062$106.261736
1609439400$106.34$106.3569$106.34$106.35691,900$106.26169
1609439460$106.34$106.36$106.34$106.363,815$106.261963
1609439520$106.345$106.36$106.30$106.3276,365$106.262165
1609439580$106.31$106.36$106.30$106.365,190$106.262303
1609439640$106.3593$106.38$106.3162$106.31628,522$106.26257
1609439700$106.32$106.34$106.32$106.3352,300$106.262639
1609439760$106.35$106.368$106.33$106.332,583$106.262737
1609439820$106.3313$106.3313$106.32$106.333,315$106.262837
1609439880$106.33$106.33$106.27$106.29228,453$106.262984
1609439940$106.30$106.30$106.29$106.293,382$106.263037
1609440000$106.27$106.29$106.27$106.288,867$106.263098
1609440060$106.28$106.30$106.2711$106.2753,815$106.263139
1609440120$106.2789$106.2789$106.25$106.2610,990$106.263092
1609440180$106.255$106.27$106.25$106.25016,490$106.263075
1609440240$106.26$106.2678$106.255$106.263,486$106.263075
1609440300$106.26$106.31$106.25$106.317,934$106.263084
1609440360$106.31$106.3401$106.29$106.3258,413$106.263292
1609440420$106.33$106.34$106.31$106.315,324$106.26345
1609440480$106.33$106.35$106.32$106.34736,317$106.263643
1609440540$106.34$106.3499$106.32$106.324,697$106.263789
1609440600$106.3303$106.4314$106.3303$106.418,579$106.264312
1609440660$106.42$106.445$106.42$106.4453,082$106.264569
1609440720$106.455$106.465$106.44$106.4658,188$106.265216
1609440780$106.465$106.5378$106.465$106.53783,393$106.265576
1609440840$106.53$106.5489$106.50$106.507,001$106.266343
1609440900$106.505$106.585$106.505$106.58510,484$106.267538
1609440960$106.59$106.67$106.585$106.6718,719$106.270431
1609441020$106.67$106.68$106.58$106.6013,242$106.272601
1609441080$106.605$106.629$106.60$106.6291,756$106.272866
1609441140$106.63$106.70$106.63$106.701,474$106.273129
1609441200$106.71$106.7768$106.71$106.76515,662$106.276297
1609441260$106.76$106.805$106.76$106.7617,313$106.280018
1609441320$106.76$106.79$106.72$106.7857,304$106.281471
1609441380$106.795$106.795$106.74$106.7413,577$106.28426
1609441440$106.74$106.7899$106.74$106.78335,929$106.285452
1609441500$106.78$106.78$106.76$106.7714,376$106.288336
1609441560$106.7799$106.8185$106.775$106.8155,314$106.289451
1609441620$106.82$106.8799$106.82$106.8516,942$106.293372
1609441680$106.8579$106.89$106.845$106.8610,389$106.29581
1609441740$106.87$106.92$106.865$106.913,881$106.29674
1609441800$106.91$106.94$106.895$106.9410,871$106.299476
1609441860$106.95$107.00$106.92$106.9818,989$106.304552
1609441920$106.99$107.0334$106.99$107.00523,753$106.311143
1609441980$107.00$107.00$106.95$106.9814,435$106.314959
1609442040$106.97$107.005$106.97$107.00514,352$106.318699
1609442100$107.01$107.08$107.00$107.02521,799$106.324871
1609442160$107.02$107.02$106.94$107.0117,096$106.329244
1609442220$107.02$107.02$106.96$107.01384,854$106.330485
1609442280$107.0022$107.03$107.00$107.0185,379$106.331918
1609442340$107.01$107.034$106.995$107.016,459$106.333579
1609442400$107.02$107.02$107.00$107.0053,060$106.334376
1609442460$107.00$107.0119$106.97$107.011911,778$106.337339
1609442520$107.01$107.05$106.99$107.0112,455$106.340594
1609442580$107.00$107.03$106.9989$107.039,656$106.343044
1609442640$107.02$107.02$106.98$107.016,313$106.344584
1609442700$107.00$107.00$106.97$106.978,970$106.346822
1609442760$106.9878$107.03$106.98$107.014,818$106.347942
1609442820$107.03$107.04$107.00$107.043,743$106.348872
1609442880$107.04$107.04$107.01$107.012,931$106.349614
1609442940$107.02$107.02$107.00$107.007,101$106.351356
1609443000$107.01$107.03$107.005$107.033,521$106.352243
1609443060$107.03$107.04$107.005$107.028,993$106.354504
1609443120$107.01$107.0151$106.97$106.99513,441$106.357693
1609443180$106.9933$107.05$106.9933$107.027,048$106.359468
1609443240$107.02$107.06$107.01$107.0110,607$106.362174
1609443300$107.00$107.03$107.00$107.026,941$106.363828
1609443360$107.01$107.02$106.96$107.01417,534$106.365587
1609443420$107.01$107.04$107.00$107.01684,332$106.366615
1609443480$107.03$107.04$106.98$107.0411,204$106.369222
1609443540$107.0311$107.04$107.01$107.042,173$106.369725
1609443600$107.03$107.0302$107.015$107.026,638$106.371298
1609443660$107.02$107.04$107.02$107.022,920$106.371998
1609443720$107.0335$107.04$106.99$107.003,323$106.372783
1609443780$107.00$107.00$106.97$107.006,385$106.374193
1609443840$107.00$107.0108$106.995$107.003,421$106.374974
1609443900$106.99$107.00$106.97$106.984,059$106.375867
1609443960$106.9722$106.99$106.97$106.982,732$106.3765
1609444020$106.9808$106.99$106.91$106.919,062$106.378352
1609444080$106.91$106.91$106.90$106.901,115$106.378568
1609444140$106.91$106.91$106.82$106.8357,020$106.379773
1609444200$106.84$106.89$106.825$106.894,019$106.380449
1609444260$106.87$106.87$106.83$106.831,554$106.380749
1609444320$106.85$106.8778$106.81$106.82844,647$106.381473
1609444380$106.82$106.82$106.791$106.825,142$106.382234
1609444440$106.825$106.83$106.78$106.781,923$106.382549
1609444500$106.79$106.83$106.79$106.813,188$106.383005
1609444560$106.81$106.81$106.77$106.78221,834$106.383272
1609444620$106.79$106.79$106.76$106.775,370$106.38401
1609444680$106.763$106.763$106.71$106.737,496$106.38497
1609444740$106.72$106.74$106.70$106.732,330$106.385221
1609444800$106.72$106.7499$106.69$106.735,632$106.385892
1609444860$106.74$106.76$106.69$106.693,495$106.38631
1609444920$106.70$106.75$106.69$106.728,179$106.387258
1609444980$106.74$106.74$106.67$106.7043,971$106.387705
1609445040$106.70$106.70$106.67$106.675,011$106.388229
1609445100$106.66$106.70$106.65$106.698,746$106.389089
1609445160$106.70$106.70$106.67$106.693,795$106.389485
1609445220$106.69$106.7098$106.6722$106.693,145$106.389827
1609445280$106.68$106.74$106.675$106.7386,758$106.390549
1609445340$106.74$106.77$106.7001$106.755,138$106.391174
1609445400$106.75$106.76$106.72$106.766,409$106.391954
1609445460$106.7501$106.80$106.7501$106.787,213$106.392929
1609445520$106.77$106.87$106.77$106.846,875$106.393952
1609445580$106.84$106.85$106.81$106.825,688$106.394801
1609445640$106.82$106.87$106.81$106.86893,390$106.39533
1609445700$106.88$106.91$106.86$106.917,214$106.396531
1609445760$106.90$106.9408$106.90$106.924,063$106.39726
1609445820$106.93$106.995$106.92$106.979,902$106.399191
1609445880$106.97$107.05$106.969$107.0510,958$106.401382
1609445940$107.05$107.06$107.045$107.053,567$106.402172
1609446000$107.05$107.05$106.99$107.010115,350$106.405286
1609446060$107.00$107.01$106.96$106.964,757$106.406234
1609446120$106.97$106.975$106.9499$106.958,700$106.40786
1609446180$106.96$106.98$106.94$106.982,615$106.408333
1609446240$106.975$106.99$106.9713$106.992,991$106.408926
1609446300$106.98$107.0178$106.95$106.958,033$106.410443
1609446360$106.97$106.98$106.94$106.984,238$106.411235
1609446420$107.00$107.01$106.98$106.986,412$106.412498
1609446480$106.99$106.99$106.95$106.95223,852$106.41317
1609446540$106.9535$106.97$106.90$106.958,294$106.414598
1609446600$106.96$106.97$106.9458$106.94584,202$106.415346
1609446660$106.94$106.95$106.92$106.957,144$106.416569
1609446720$106.96$106.97$106.91$106.95258,026$106.41795
1609446780$106.96$106.99$106.94$106.997,525$106.419321
1609446840$106.99$107.04$106.97$107.02213,374$106.421901
1609446900$107.02$107.05$106.9984$107.019,692$106.423771
1609446960$107.00$107.0578$106.98$107.039,195$106.425561
1609447020$107.04$107.05$107.01$107.036,709$106.426877
1609447080$107.04$107.06$107.032$107.0359,611$106.428798
1609447140$107.04$107.05$106.94$106.959,849$106.430654
1609447200$106.9578$106.99$106.87$106.8817,533$106.433492
1609447260$106.8836$106.91$106.87$106.8911,780$106.435208
1609447320$106.88$106.93$106.88$106.934,832$106.435934
1609447380$106.93$106.9399$106.88$106.907,845$106.437136
1609447440$106.90$106.91$106.88$106.896,387$106.438043
1609447500$106.89$106.9634$106.89$106.9312,789$106.440036
1609447560$106.935$106.98$106.93$106.9812,992$106.442182
1609447620$106.97$107.015$106.95$107.0122,660$106.446049
1609447680$107.01$107.02$106.96$106.9922,517$106.449816
1609447740$106.99$107.12$106.98$106.9931,192$106.455368
1609447800$106.99$107.21$106.99$107.1128,452$106.460843
1609447860$107.12$107.13$107.06$107.0617,482$106.464188
1609447920$107.03$107.07$106.995$107.04535,156$106.470195
1609447980$107.04$107.12$107.01$107.0823,571$106.474458
1609448040$107.06$107.14$107.04$107.09528,076$106.479533
1609448100$107.0999$107.13$107.02$107.0526,241$106.4841
1609448160$107.06$107.145$107.06$107.14532,489$106.490063
1609448220$107.14$107.21$107.11$107.1240,598$106.497894
1609448280$107.12$107.18$107.12$107.1742,680$106.505726
1609448340$107.17$107.28$107.03$107.03126,209$106.528812
1609448400$107.03$107.15$107.03$107.15930,486$106.658663
1609448460$107.15$107.15$107.15$107.15254,880$106.679592
1609448520$107.15$107.15$107.15$107.155,349$106.680012
1609448580$107.15$107.151$107.15$107.15116,859$106.681335
1609448640$107.15$107.15$107.15$107.1513,827$106.682418
1609448700$107.10$107.10$107.10$107.10498$106.682453
1609448760$107.1393$107.1393$107.1393$107.13933,347$106.682707
1609449000$107.15$107.15$107.15$107.158,022$106.655466
1609449360$107.10$107.10$107.10$107.10384$106.655498
1609449480$107.15$107.15$107.15$107.15995$106.65558
1609449720$107.15$107.15$107.15$107.15132$106.654815
1609450500$107.15$107.16$107.15$107.167,968$106.65547
1609451040$107.15$107.15$107.15$107.15491$106.654853
1609451820$107.15$107.15$107.15$107.152,720$106.655028
1609452960$107.10$107.10$107.10$107.10100$106.654812
1609453140$107.20$107.20$107.20$107.20250$106.654836
1609456020$107.2499$107.2499$107.2499$107.2499100$106.654805
1609459620$107.15$107.15$107.15$107.151,000$106.654805