ABBV Historical Intraday Prices

One-Minute OHLCV Data From August 31, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1630406760$120.84$120.84$120.84$120.84169$120.869224
1630407600$120.61$120.61$120.61$120.61191$120.74513
1630411200$120.60$120.60$120.60$120.605,000$120.612436
1630412640$120.57$120.57$120.57$120.57300$120.60981
1630413300$120.55$120.55$120.55$120.55300$120.608518
1630413600$120.75$120.75$120.75$120.75100$120.610652
1630414320$120.70$120.70$120.70$120.70200$120.615636
1630415100$120.70$120.70$120.62$120.62218$120.618532
1630416060$120.70$120.70$120.695$120.695900$120.62742
1630416600$120.83$120.88$120.32$120.35124,800$120.762375
1630416660$120.36$120.38$120.07$120.1220,705$120.694135
1630416720$120.08$120.26$120.025$120.2623,182$120.617895
1630416780$120.255$120.29$120.15$120.2523,553$120.568963
1630416840$120.27$120.27$120.13$120.2517,486$120.536293
1630416900$120.27$120.48$120.27$120.488,947$120.530758
1630416960$120.48$120.55$120.442$120.45524,077$120.525601
1630417020$120.455$120.5441$120.40$120.4414,892$120.522822
1630417080$120.4561$120.63$120.4561$120.607,482$120.523904
1630417140$120.55$120.65$120.54$120.58618,344$120.525838
1630417200$120.60$120.79$120.60$120.793,799$120.528314
1630417260$120.79$120.87$120.69$120.7312,261$120.537897
1630417320$120.73$120.85$120.69$120.817,139$120.543118
1630417380$120.83$120.88$120.79$120.884,636$120.547395
1630417440$120.86$120.87$120.80$120.846,251$120.553313
1630417500$120.82$120.86$120.7997$120.8311,620$120.563692
1630417560$120.83$120.855$120.7899$120.837,345$120.569373
1630417620$120.82$120.87$120.81$120.8415,613$120.581339
1630417680$120.82$120.9099$120.7901$120.909910,472$120.589675
1630417740$120.90$120.98$120.89$120.9312,162$120.600843
1630417800$120.92$120.96$120.87$120.938,935$120.608305
1630417860$120.95$121.03$120.86$120.8629,832$120.634806
1630417920$120.85$120.99$120.84$120.9911,513$120.642299
1630417980$120.98$120.98$120.86$120.925,510$120.64622
1630418040$120.93$121.069$120.93$121.0410,431$120.654572
1630418100$121.05$121.08$121.00$121.0815,189$120.667469
1630418160$121.06$121.09$120.91$120.960513,081$120.677561
1630418220$120.97$121.0028$120.89$120.9014,152$120.685311
1630418280$120.89$120.95$120.855$120.9519,266$120.693377
1630418340$120.97$121.065$120.95$121.0014,006$120.702056
1630418400$120.999$121.09$120.97$121.0910,886$120.708867
1630418460$121.07$121.07$120.9063$120.927,336$120.712477
1630418520$120.90$120.90$120.78$120.839,420$120.714595
1630418580$120.83$120.98$120.81$120.9113,461$120.719238
1630418640$120.90$120.9732$120.86$120.97325,862$120.721376
1630418700$120.955$121.05$120.955$121.046,791$120.724889
1630418760$121.05$121.06$120.99$121.034,366$120.727216
1630418820$121.03$121.03$120.94$120.974,324$120.729137
1630418880$120.94$120.94$120.86$120.903,203$120.730042
1630418940$120.8723$121.00$120.86$121.005,969$120.732077
1630419000$120.99$121.10$120.99$121.089,628$120.737505
1630419060$121.075$121.11$121.04$121.114,896$120.740368
1630419120$121.11$121.11$121.03$121.034,915$120.743035
1630419180$121.03$121.12$121.03$121.117,153$120.746917
1630419240$121.105$121.17$121.08$121.125,477$120.75019
1630419300$121.09$121.09$121.03$121.086,727$120.753635
1630419360$121.085$121.14$121.06$121.137,464$120.757803
1630419420$121.14$121.14$121.08$121.126,198$120.761331
1630419480$121.1199$121.13$121.10$121.114,144$120.76371
1630419540$121.09$121.12$121.035$121.0352,694$120.765057
1630419600$121.035$121.09$121.01$121.019,672$120.769278
1630419660$121.01$121.06$121.00$121.026,122$120.771673
1630419720$121.03$121.06$120.88$120.889,485$120.774542
1630419780$120.90$120.98$120.89$120.9110,314$120.776804
1630419840$120.895$120.91$120.84$120.896,273$120.77775
1630419900$120.91$120.91$120.83$120.867,332$120.778612
1630419960$120.85$120.86$120.79$120.7955,085$120.778976
1630420020$120.795$120.82$120.79$120.824,253$120.779152
1630420080$120.83$120.90$120.83$120.877,431$120.780071
1630420140$120.865$120.92$120.86$120.924,000$120.780651
1630420200$120.92$120.945$120.91$120.923,386$120.781349
1630420260$120.9298$120.97$120.91$120.943,364$120.782073
1630420320$120.955$120.955$120.90$120.945,239$120.783208
1630420380$120.93$120.94$120.90$120.905,069$120.78413
1630420440$120.9034$120.91$120.79$120.826,399$120.784634
1630420500$120.82$120.849$120.7856$120.844,130$120.784826
1630420560$120.83$120.855$120.77$120.836,042$120.785054
1630420620$120.82$120.82$120.71$120.71426,420$120.784701
1630420680$120.71$120.75$120.70$120.744,480$120.784322
1630420740$120.755$120.755$120.70$120.72125,117$120.782148
1630420800$120.73$120.78$120.72$120.7714,788$120.781709
1630420860$120.78$120.82$120.78$120.799,411$120.781846
1630420920$120.79$120.81$120.78$120.79510,879$120.782019
1630420980$120.795$120.81$120.72$120.7515,205$120.781729
1630421040$120.76$120.78$120.735$120.767,646$120.781449
1630421100$120.77$120.8089$120.77$120.7955,650$120.781574
1630421160$120.795$120.83$120.78$120.813,173$120.78167
1630421220$120.795$120.86$120.79$120.844,920$120.781903
1630421280$120.86$120.90$120.85$120.854,772$120.78237
1630421340$120.81$120.81$120.725$120.773,788$120.782267
1630421400$120.77$120.7862$120.70$120.733,522$120.782156
1630421460$120.725$120.78$120.725$120.763,245$120.782022
1630421520$120.74$120.77$120.71$120.773,080$120.781862
1630421580$120.77$120.77$120.71$120.7311,630$120.781328
1630421640$120.76$120.78$120.73$120.73952,349$120.781235
1630421700$120.74$120.8065$120.74$120.795,070$120.781198
1630421760$120.7858$120.82$120.745$120.7962,453$120.78121
1630421820$120.805$120.805$120.74$120.782,316$120.781206
1630421880$120.775$120.81$120.77$120.802,632$120.781247
1630421940$120.78$120.85$120.775$120.854,600$120.781424
1630422000$120.8727$120.88$120.81$120.853,303$120.781648
1630422060$120.845$120.845$120.82$120.833,242$120.781839
1630422120$120.825$120.83$120.81$120.813,000$120.781951
1630422180$120.80$120.82$120.78$120.804,040$120.782057
1630422240$120.805$120.805$120.75$120.775,892$120.782051
1630422300$120.775$120.8179$120.775$120.796,049$120.782194
1630422360$120.80$120.81$120.745$120.762,651$120.782186
1630422420$120.75$120.77$120.73$120.7456,810$120.781911
1630422480$120.755$120.79$120.755$120.784,036$120.78191
1630422540$120.78$120.79$120.741$120.754,127$120.781824
1630422600$120.74$120.795$120.74$120.7855,181$120.781735
1630422660$120.78$120.7908$120.755$120.774,980$120.781719
1630422720$120.77$120.78$120.74$120.762,254$120.781653
1630422780$120.76$120.79$120.75$120.774,737$120.781591
1630422840$120.78$120.79$120.76$120.783,565$120.781562
1630422900$120.80$120.86$120.79$120.836,509$120.781813
1630422960$120.82$120.8424$120.81$120.8353,200$120.781957
1630423020$120.836$120.89$120.83$120.83914,188$120.782263
1630423080$120.83$120.85$120.82$120.83091,866$120.782359
1630423140$120.8314$120.86$120.83$120.844,344$120.782632
1630423200$120.845$120.925$120.845$120.9257,569$120.783426
1630423260$120.945$121.02$120.94$121.025,926$120.784619
1630423320$121.01$121.01$120.9401$120.995,603$120.785715
1630423380$120.97$120.97$120.93$120.951,671$120.785986
1630423440$120.95$120.96$120.93$120.932,901$120.78649
1630423500$120.92$120.93$120.90$120.932,050$120.786688
1630423560$120.93$120.93$120.90$120.91423,359$120.787146
1630423620$120.92$120.935$120.90$120.912,942$120.787486
1630423680$120.90$120.90$120.849$120.852,915$120.787724
1630423740$120.84$120.845$120.83$120.8454,585$120.787937
1630423800$120.8363$120.8363$120.79$120.8357,576$120.7881
1630423860$120.835$120.87$120.83$120.8653,354$120.788307
1630423920$120.86$120.86$120.75$120.753,967$120.78839
1630423980$120.76$120.79$120.75$120.7554,321$120.78831
1630424040$120.7694$120.81$120.73$120.7857,270$120.788197
1630424100$120.7987$120.82$120.77$120.795,696$120.788232
1630424160$120.78$120.78$120.74$120.765,053$120.788075
1630424220$120.75$120.7696$120.73$120.7557,033$120.787844
1630424280$120.75$120.79$120.68$120.6814,635$120.786892
1630424340$120.70$120.75$120.6746$120.74515,897$120.785936
1630424400$120.73$120.79$120.73$120.7910,869$120.785496
1630424460$120.79$120.82$120.77$120.7914,349$120.785659
1630424520$120.80$120.83$120.80$120.822,256$120.785715
1630424580$120.83$120.83$120.76$120.77993,488$120.785729
1630424640$120.76$120.78$120.73$120.77366,091$120.785589
1630424700$120.7678$120.80$120.7678$120.806,749$120.785555
1630424760$120.80$120.80$120.78$120.792,555$120.785564
1630424820$120.78$120.79$120.77$120.782,700$120.785539
1630424880$120.78$120.84$120.78$120.844,527$120.785637
1630424940$120.83$120.84$120.82$120.8354,665$120.785828
1630425000$120.83$120.84$120.825$120.834,301$120.786003
1630425060$120.835$120.835$120.81$120.8152,102$120.786072
1630425120$120.81$120.82$120.77$120.771,811$120.786075
1630425180$120.79$120.81$120.79$120.813,725$120.786114
1630425240$120.81$120.885$120.81$120.86415,087$120.786977
1630425300$120.85$120.90$120.82$120.909,280$120.787496
1630425360$120.91$120.915$120.87$120.875,170$120.787989
1630425420$120.88$120.92$120.87$120.9153,168$120.788277
1630425480$120.92$120.95$120.905$120.9055,355$120.788904
1630425540$120.9099$120.9099$120.87$120.892,430$120.789106
1630425600$120.90$120.92$120.84$120.8554,901$120.789539
1630425660$120.84$120.86$120.82$120.863,922$120.789715
1630425720$120.86$120.87$120.84$120.852,993$120.789875
1630425780$120.85$120.88$120.85$120.85013,032$120.790068
1630425840$120.87$120.88$120.83$120.832,462$120.790196
1630425900$120.83$120.87$120.83$120.872,707$120.790328
1630425960$120.86$120.88$120.84$120.8553,798$120.790557
1630426020$120.86$120.88$120.82$120.823,455$120.790738
1630426080$120.82$120.85$120.82$120.822,142$120.790814
1630426140$120.83$120.83$120.80$120.811,902$120.790848
1630426200$120.82$120.82$120.79$120.8053,857$120.790891
1630426260$120.81$120.815$120.78$120.78873,475$120.790906
1630426320$120.785$120.79$120.75$120.7655,157$120.790826
1630426380$120.77$120.785$120.74$120.773,383$120.790762
1630426440$120.7767$120.785$120.73$120.7553,373$120.790689
1630426500$120.74$120.755$120.735$120.755700$120.790665
1630426560$120.755$120.76$120.74$120.761,902$120.790601
1630426620$120.76$120.78$120.755$120.7625,649$120.790097
1630426680$120.76$120.78$120.75$120.764,901$120.790007
1630426740$120.75$120.77$120.70$120.70529,226$120.788964
1630426800$120.71$120.72$120.69$120.7013,021$120.788087
1630426860$120.71$120.71$120.68$120.6911,382$120.787322
1630426920$120.70$120.70$120.645$120.65517,275$120.785621
1630426980$120.655$120.675$120.63$120.6621,603$120.783535
1630427040$120.65$120.68$120.65$120.6752,221$120.783344
1630427100$120.68$120.68$120.66$120.6752,266$120.783172
1630427160$120.675$120.69$120.66$120.674,473$120.782802
1630427220$120.67$120.67$120.66$120.662,019$120.782646
1630427280$120.65$120.68$120.65$120.673,593$120.78238
1630427340$120.6693$120.67$120.64$120.6454,144$120.781988
1630427400$120.635$120.66$120.63$120.665,209$120.78146
1630427460$120.64$120.67$120.63$120.657,096$120.780821
1630427520$120.655$120.67$120.65$120.676,525$120.780256
1630427580$120.665$120.70$120.66$120.7010,720$120.779553
1630427640$120.72$120.72$120.69$120.703,460$120.779361
1630427700$120.70$120.71$120.69$120.6958,867$120.778886
1630427760$120.695$120.70$120.66$120.69516,194$120.777866
1630427820$120.70$120.72$120.695$120.71511,337$120.777325
1630427880$120.71$120.725$120.70$120.726,420$120.777041
1630427940$120.715$120.75$120.715$120.756,272$120.776869
1630428000$120.75$120.75$120.725$120.734,490$120.776761
1630428060$120.745$120.76$120.725$120.766,510$120.77662
1630428120$120.77$120.78$120.74$120.742510,695$120.77645
1630428180$120.74$120.77$120.74$120.757,829$120.776351
1630428240$120.7537$120.78$120.75$120.77511,096$120.776174
1630428300$120.77$120.77$120.74$120.7513,599$120.775963
1630428360$120.755$120.76$120.68$120.6811,246$120.775727
1630428420$120.6964$120.70$120.6817$120.6958,372$120.775287
1630428480$120.695$120.695$120.65$120.6515,769$120.774317
1630428540$120.64$120.645$120.6205$120.6455,928$120.773783
1630428600$120.64$120.67$120.62$120.6726,397$120.771618
1630428660$120.675$120.70$120.67$120.69511,420$120.770983
1630428720$120.695$120.71$120.69$120.699,163$120.770559
1630428780$120.69$120.70$120.68$120.706,109$120.770275
1630428840$120.695$120.72$120.685$120.709,025$120.769864
1630428900$120.6963$120.73$120.69$120.7013,392$120.769369
1630428960$120.69$120.705$120.67$120.698,906$120.768957
1630429020$120.685$120.70$120.50$120.5084,641$120.760818
1630429080$120.51$120.565$120.51$120.54520,959$120.758248
1630429140$120.56$120.56$120.48$120.5155,516$120.757515
1630429200$120.51$120.51$120.46$120.462,337$120.757156
1630429260$120.465$120.47$120.43$120.458,563$120.75564
1630429320$120.445$120.52$120.4401$120.5233,435$120.750945
1630429380$120.52$120.56$120.52$120.522,177$120.750695
1630429440$120.5334$120.545$120.49$120.5456,500$120.749849
1630429500$120.53$120.53$120.48$120.484,036$120.749302
1630429560$120.49$120.5209$120.48$120.4857,347$120.748273
1630429620$120.49$120.50$120.48$120.509,448$120.74694
1630429680$120.495$120.54$120.495$120.536,987$120.746066
1630429740$120.54$120.545$120.50$120.508,060$120.745135
1630429800$120.50$120.54$120.4952$120.544,800$120.744553
1630429860$120.52$120.53$120.50$120.533,866$120.744069
1630429920$120.525$120.525$120.50$120.514,693$120.743489
1630429980$120.515$120.52$120.50$120.504,507$120.742932
1630430040$120.50$120.51$120.49$120.516,914$120.742041
1630430100$120.51$120.52$120.495$120.525,635$120.741355
1630430160$120.51$120.51$120.49$120.5055,557$120.74064
1630430220$120.5099$120.54$120.495$120.536,521$120.739869
1630430280$120.54$120.54$120.50$120.5152,937$120.739536
1630430340$120.51$120.51$120.48$120.49510,779$120.738149
1630430400$120.495$120.5151$120.495$120.511,867$120.737916
1630430460$120.50$120.53$120.50$120.518,656$120.736908
1630430520$120.50$120.5198$120.435$120.4513,698$120.734985
1630430580$120.4599$120.47$120.4599$120.472,821$120.734577
1630430640$120.47$120.47$120.38$120.385,379$120.733701
1630430700$120.37$120.37$120.33$120.3512,635$120.731195
1630430760$120.36$120.37$120.31$120.314,161$120.73038
1630430820$120.32$120.3625$120.32$120.355,838$120.729254
1630430880$120.36$120.38$120.33$120.3611,147$120.72714
1630430940$120.36$120.365$120.345$120.352,359$120.7267
1630431000$120.35$120.36$120.3429$120.3457,155$120.725341
1630431060$120.345$120.355$120.34$120.3552,365$120.724885
1630431120$120.35$120.365$120.33$120.364712,803$120.722502
1630431180$120.36$120.368$120.34$120.353,957$120.721769
1630431240$120.345$120.375$120.34$120.357,382$120.720436
1630431300$120.35$120.37$120.35$120.371,820$120.720114
1630431360$120.36$120.375$120.34$120.353,138$120.719548
1630431420$120.3523$120.37$120.35$120.372,302$120.719143
1630431480$120.375$120.375$120.35$120.366,814$120.717949
1630431540$120.35$120.36$120.35$120.362,501$120.717459
1630431600$120.36$120.36$120.34$120.353,374$120.716879
1630431660$120.35$120.37$120.34$120.379,129$120.715256
1630431720$120.36$120.367$120.35$120.36032,503$120.714843
1630431780$120.365$120.375$120.365$120.3753,140$120.714318
1630431840$120.375$120.375$120.345$120.355,155$120.713422
1630431900$120.34$120.3773$120.34$120.37736,323$120.712304
1630431960$120.38$120.40$120.35$120.3654,800$120.711548
1630432020$120.37$120.38$120.3601$120.371,544$120.711287
1630432080$120.37$120.385$120.37$120.382,160$120.710929
1630432140$120.385$120.39$120.385$120.38721,450$120.710729
1630432200$120.38$120.385$120.375$120.3752,435$120.710345
1630432260$120.375$120.40$120.375$120.397211,068$120.708643
1630432320$120.39$120.44$120.39$120.41512,945$120.706917
1630432380$120.41$120.4299$120.41$120.42992,825$120.706528
1630432440$120.43$120.45$120.43$120.446,627$120.705662
1630432500$120.44$120.44$120.44$120.442,718$120.705333
1630432560$120.44$120.44$120.4002$120.40021,180$120.705178
1630432620$120.41$120.415$120.3894$120.38942,757$120.704786
1630432680$120.39$120.395$120.385$120.3952,526$120.704415
1630432740$120.395$120.44$120.3901$120.4410,456$120.702968
1630432800$120.4456$120.50$120.44$120.49747,638$120.702147
1630432860$120.49$120.52$120.48$120.516,380$120.701537
1630432920$120.505$120.535$120.50$120.5016,757$120.700056
1630432980$120.505$120.52$120.505$120.5151,503$120.699928
1630433040$120.515$120.53$120.51$120.524,383$120.699555
1630433100$120.52$120.52$120.46$120.474,290$120.69915
1630433160$120.48$120.515$120.47$120.514,019$120.698763
1630433220$120.505$120.52$120.505$120.523,382$120.698475
1630433280$120.52$120.535$120.52$120.5256,324$120.697985
1630433340$120.53$120.575$120.53$120.5757,607$120.697475
1630433400$120.58$120.58$120.525$120.5253,327$120.697253
1630433460$120.525$120.53$120.5105$120.5253,096$120.697004
1630433520$120.525$120.545$120.52$120.5355,015$120.696636
1630433580$120.54$120.549$120.54$120.5451,291$120.696543
1630433640$120.55$120.575$120.53$120.55435,491$120.696192
1630433700$120.56$120.60$120.56$120.573,974$120.695983
1630433760$120.57$120.59$120.545$120.5453,316$120.695802
1630433820$120.55$120.555$120.5273$120.53152,736$120.695606
1630433880$120.53$120.5518$120.525$120.544,540$120.695302
1630433940$120.55$120.56$120.535$120.543,768$120.695058
1630434000$120.54$120.56$120.54$120.561,348$120.694971
1630434060$120.56$120.575$120.55$120.565,024$120.694676
1630434120$120.55$120.55$120.525$120.5454,118$120.694389
1630434180$120.545$120.59$120.545$120.57162,721$120.694239
1630434240$120.5712$120.59$120.5678$120.591,751$120.694153
1630434300$120.59$120.605$120.585$120.602,765$120.694027
1630434360$120.61$120.62$120.5918$120.603,907$120.69388
1630434420$120.61$120.62$120.5979$120.612,484$120.69378
1630434480$120.60$120.6249$120.60$120.62492,537$120.69369
1630434540$120.625$120.63$120.61$120.612,709$120.693601
1630434600$120.61$120.61$120.57$120.573,243$120.693449
1630434660$120.57$120.59$120.55$120.577,882$120.693039
1630434720$120.58$120.59$120.565$120.5651,570$120.692957
1630434780$120.56$120.57$120.56$120.562,669$120.692805
1630434840$120.55$120.565$120.55$120.5651,891$120.6927
1630434900$120.57$120.59$120.57$120.575,063$120.692448
1630434960$120.565$120.58$120.56$120.582,942$120.69229
1630435020$120.58$120.59$120.56$120.565,400$120.692019
1630435080$120.56$120.57$120.56$120.571,526$120.69193
1630435140$120.5653$120.57$120.545$120.5453,366$120.691742
1630435200$120.55$120.565$120.53$120.5410,888$120.691089
1630435260$120.54$120.56$120.54$120.554,791$120.690796
1630435320$120.555$120.56$120.54$120.565,498$120.690454
1630435380$120.565$120.565$120.55$120.5553,300$120.690261
1630435440$120.555$120.56$120.52$120.564,845$120.689967
1630435500$120.57$120.57$120.56$120.561,900$120.689865
1630435560$120.57$120.57$120.525$120.5255,109$120.689542
1630435620$120.52$120.52$120.4519$120.464,980$120.689131
1630435680$120.45$120.47$120.445$120.4655,516$120.688587
1630435740$120.4672$120.47$120.445$120.4453,454$120.688245
1630435800$120.45$120.50$120.45$120.507,860$120.687543
1630435860$120.50$120.53$120.4901$120.534,149$120.687222
1630435920$120.52$120.525$120.515$120.5251,440$120.687123
1630435980$120.53$120.55$120.50$120.544,883$120.686793
1630436040$120.56$120.58$120.53$120.534,175$120.686541
1630436100$120.54$120.57$120.535$120.5654,307$120.686282
1630436160$120.565$120.60$120.565$120.583,200$120.686143
1630436220$120.59$120.595$120.58$120.582,300$120.686042
1630436280$120.58$120.59$120.58$120.591,834$120.685968
1630436340$120.585$120.63$120.58$120.634,801$120.685799
1630436400$120.63$120.63$120.605$120.613,797$120.685685
1630436460$120.62$120.6348$120.62$120.633,070$120.685608
1630436520$120.63$120.63$120.61$120.614,743$120.685474
1630436580$120.61$120.66$120.61$120.647,564$120.685319
1630436640$120.64$120.66$120.63$120.635,079$120.68523
1630436700$120.64$120.65$120.62$120.644,714$120.685129
1630436760$120.63$120.66$120.62$120.665,284$120.685027
1630436820$120.66$120.68$120.65$120.673,684$120.685
1630436880$120.68$120.71$120.68$120.714,624$120.68501
1630436940$120.71$120.728$120.67$120.695,391$120.685051
1630437000$120.685$120.69$120.68$120.693,008$120.685054
1630437060$120.69$120.75$120.69$120.736,693$120.685169
1630437120$120.73$120.76$120.7276$120.755,468$120.685294
1630437180$120.75$120.78$120.75$120.7652,991$120.685394
1630437240$120.765$120.765$120.72$120.72994,078$120.685487
1630437300$120.72$120.73$120.72$120.7253,207$120.68554
1630437360$120.725$120.725$120.71$120.722,020$120.685567
1630437420$120.72$120.73$120.695$120.707,394$120.685662
1630437480$120.71$120.725$120.7089$120.726,431$120.685738
1630437540$120.715$120.73$120.71$120.7154,542$120.685793
1630437600$120.71$120.71$120.6955$120.715,336$120.685831
1630437660$120.70$120.70$120.66$120.664,807$120.685812
1630437720$120.66$120.68$120.66$120.688,519$120.685743
1630437780$120.68$120.68$120.66$120.676,193$120.685704
1630437840$120.6643$120.72$120.6643$120.709,652$120.685735
1630437900$120.705$120.71$120.6843$120.7056,377$120.685761
1630437960$120.705$120.715$120.68$120.685,919$120.685789
1630438020$120.69$120.695$120.66$120.6754,682$120.685776
1630438080$120.68$120.68$120.66$120.665,469$120.685739
1630438140$120.665$120.68$120.655$120.687,592$120.685688
1630438200$120.68$120.695$120.645$120.6557,628$120.685637
1630438260$120.655$120.66$120.64$120.6556,663$120.685559
1630438320$120.655$120.665$120.64$120.6655,101$120.685496
1630438380$120.66$120.67$120.62$120.6511,046$120.685325
1630438440$120.65$120.655$120.61$120.6358,234$120.685151
1630438500$120.635$120.635$120.58$120.587,465$120.684875
1630438560$120.575$120.585$120.5601$120.5810,611$120.684422
1630438620$120.58$120.62$120.5747$120.6111,808$120.684023
1630438680$120.61$120.62$120.60$120.61510,302$120.683732
1630438740$120.61$120.619$120.59$120.594,880$120.683582
1630438800$120.58$120.585$120.55$120.558,896$120.683198
1630438860$120.55$120.67$120.54$120.6721,096$120.682591
1630438920$120.67$120.68$120.655$120.6557,598$120.682559
1630438980$120.655$120.66$120.63$120.6311,727$120.682398
1630439040$120.635$120.65$120.595$120.6131,691$120.681605
1630439100$120.605$120.62$120.565$120.60576,272$120.67938
1630439160$120.60$120.62$120.58$120.61512,134$120.679035
1630439220$120.61$120.65$120.605$120.62518,347$120.678665
1630439280$120.62$120.66$120.615$120.6517,162$120.678448
1630439340$120.655$120.67$120.63$120.6317,872$120.678286
1630439400$120.65$120.69$120.57$120.5958,959$120.677245
1630439460$120.58$120.59$120.55$120.5739,685$120.675842
1630439520$120.57$120.58$120.54$120.559932,369$120.674603
1630439580$120.555$120.61$120.555$120.6034,802$120.673562
1630439640$120.59$120.60$120.54$120.5637,847$120.672364
1630439700$120.57$120.66$120.56$120.65590,513$120.67041
1630439760$120.66$120.72$120.65$120.7058,356$120.670352
1630439820$120.695$120.77$120.68$120.76596,065$120.671699
1630439880$120.77$120.81$120.755$120.7675,746$120.67412
1630439940$120.77$120.86$120.74$120.75144,986$120.679046
1630440000$120.71$120.71$120.71$120.71117$120.679047
1630440060$120.38$120.38$120.38$120.38750$120.678997
1630440120$120.6837$120.783$120.38$120.781,351,672$120.70645
1630440180$120.78$120.78$120.78$120.7812,898$120.706611
1630440240$120.78$120.78$120.78$120.7833,478$120.707026
1630440360$120.78$120.78$120.78$120.784,365$120.70708
1630440480$120.78$120.78$120.78$120.78656$120.707088
1630440540$120.78$120.78$120.78$120.782,950$120.707125
1630440660$120.78$120.78$120.78$120.782,713$120.703971
1630440720$120.78$120.78$120.78$120.781,598$120.703991
1630441500$120.78$120.78$120.78$120.7832,341$120.704406
1630441680$120.78$120.78$120.78$120.785,610$120.704044
1630441920$120.777343$120.782657$120.777343$120.78265712,813$120.704206
1630441980$120.78$120.78$120.764902$120.7649024,430$120.704257
1630442040$120.76$120.76$120.76$120.76219$120.704259
1630443720$120.78$120.78$120.78$120.7815,276$120.704164
1630451700$120.78$120.78$120.78$120.78400$120.703976
1630451760$120.7601$120.7601$120.7601$120.7601559$120.703982