ABBV Historical Intraday Prices

One-Minute OHLCV Data From October 29, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635497220$109.96$109.96$109.96$109.96181$109.9725
1635505620$109.76$109.76$109.76$109.76182$109.880009
1635505680$109.75$109.75$109.75$109.75100$109.868339
1635505800$110.00$110.00$110.00$110.00197$109.888123
1635505920$110.00$110.00$110.00$110.00113$109.90921
1635507120$110.00$110.00$110.00$110.00400$109.929604
1635507600$110.15$111.39$110.15$111.399,323$110.636712
1635507840$111.20$111.20$111.20$111.20100$110.670474
1635507960$111.00$111.00$111.00$111.001,483$110.712845
1635508020$110.70$110.70$110.70$110.70432$110.713989
1635508080$111.00$111.00$111.00$111.00100$110.718673
1635508140$110.92$110.92$110.92$110.92170$110.7242
1635508200$111.00$111.00$110.53$110.705,587$110.774852
1635508260$110.50$110.50$110.30$110.30200$110.759774
1635508320$109.98$110.87$109.94$110.876,028$110.600218
1635508380$111.18$111.93$111.18$111.751,539$110.688997
1635508440$112.00$113.25$111.88$113.0020,263$111.565068
1635508500$112.73$112.90$112.50$112.902,397$111.623689
1635508560$112.94$113.00$112.75$112.802,305$111.692403
1635508620$112.74$112.80$112.50$112.502,191$111.733568
1635508680$112.50$112.50$112.48$112.48577$111.745553
1635508740$112.50$112.80$112.50$112.802,491$111.787155
1635508800$110.00$113.00$109.9999$113.007,510$111.715508
1635508860$112.65$112.65$112.65$112.65200$111.719864
1635508920$112.9199$112.9199$112.65$112.651,075$111.733501
1635508980$112.50$112.71$112.48$112.711,754$111.756223
1635509040$112.80$112.80$112.80$112.80100$111.765734
1635509100$111.00$112.60$111.00$112.601,416$111.764366
1635509160$112.64$112.66$112.48$112.5014,540$111.887291
1635509220$112.48$112.50$112.47$112.471,688$111.900709
1635509280$112.31$112.50$112.31$112.501,085$111.906147
1635509340$112.30$112.65$112.30$112.654,647$111.933826
1635509400$112.75$112.75$112.55$112.557,765$111.982513
1635509460$112.80$112.80$112.6999$112.6999440$111.987392
1635509520$112.55$112.55$112.55$112.55185$111.989069
1635509580$112.75$112.75$112.55$112.7011,247$112.040518
1635509640$112.75$112.75$112.75$112.752,801$112.055517
1635509700$112.75$112.75$112.7499$112.7499700$112.060026
1635509760$112.75$112.75$112.75$112.751,244$112.066665
1635509880$112.50$112.50$112.50$112.50225$112.068056
1635509940$112.70$112.75$112.70$112.751,740$112.076671
1635510060$112.75$112.75$112.75$112.75300$112.080918
1635510120$112.75$112.75$112.60$112.601,925$112.095108
1635510180$112.51$112.51$112.51$112.51210$112.096806
1635510300$112.50$112.50$112.50$112.50100$112.097604
1635510360$112.52$112.52$112.50$112.50852$112.100808
1635510420$112.40$112.55$112.40$112.55405$112.102286
1635510480$112.55$112.55$112.55$112.55750$112.10638
1635510660$112.65$112.65$112.65$112.65666$112.110217
1635510780$112.55$112.55$112.55$112.55150$112.111152
1635510900$112.55$112.55$112.55$112.55300$112.112865
1635510960$112.55$112.55$112.55$112.55837$112.115692
1635511020$112.56$112.56$112.56$112.56300$112.116833
1635511080$112.56$112.56$112.55$112.55300$112.118077
1635511200$112.55$112.60$112.55$112.551,300$112.127304
1635511260$112.55$112.60$112.55$112.551,755$112.13421
1635511380$112.6499$112.65$112.64$112.64740$112.136941
1635511440$112.60$112.60$112.56$112.561,100$112.14052
1635511500$112.55$112.58$112.55$112.58400$112.142366
1635511560$112.60$112.60$112.56$112.561,050$112.145299
1635511620$112.56$112.56$112.56$112.56340$112.147019
1635511680$112.56$112.56$112.53$112.533,473$112.155684
1635511740$112.53$112.53$112.38$112.522,073$112.160319
1635511800$112.60$112.60$112.60$112.60953$112.163109
1635511920$112.53$112.53$112.53$112.53450$112.165126
1635511980$112.5201$112.65$112.5201$112.651,100$112.168032
1635512040$112.52$112.52$112.52$112.52299$112.168874
1635512100$112.60$112.60$112.60$112.60400$112.170354
1635512160$112.62$112.62$112.62$112.62145$112.170915
1635512220$112.62$112.62$112.62$112.62100$112.171621
1635512280$112.62$112.65$112.62$112.65719$112.174774
1635512340$112.65$112.70$112.65$112.701,850$112.180628
1635512400$112.64$112.64$112.60$112.623,518$112.19443
1635512460$112.62$112.62$112.62$112.62301$112.195379
1635512520$112.62$112.62$112.62$112.62100$112.19579
1635512580$112.62$112.62$112.62$112.621,000$112.198274
1635512640$112.63$112.63$112.63$112.63100$112.198558
1635512760$112.63$112.63$112.62$112.621,499$112.205832
1635512880$112.62$112.63$112.62$112.62013,292$112.216513
1635512940$112.6201$112.6201$112.62$112.62600$112.219246
1635513000$112.62$112.62$112.62$112.62100$112.219812
1635513060$112.6299$112.63$112.62$112.631,810$112.224195
1635513120$112.62$112.62$112.62$112.62213$112.225004
1635513180$112.62$112.62$112.62$112.62400$112.225953
1635513240$112.62$112.62$112.62$112.621,387$112.230062
1635513300$112.63$112.63$112.62$112.621,987$112.234189
1635513360$112.62$112.63$112.62$112.632,322$112.241693
1635513420$112.61$112.61$112.61$112.61100$112.241897
1635513480$112.38$112.38$112.38$112.38100$112.242019
1635513540$112.38$112.45$112.00$112.405,332$112.243994
1635513600$112.38$112.42$112.38$112.381,320$112.245511
1635513660$112.38$112.63$112.38$112.384,445$112.251813
1635513720$112.50$112.50$112.38$112.50690$112.252507
1635513780$112.49$112.50$112.49$112.491,720$112.255136
1635513840$112.50$112.50$112.38$112.502,587$112.258519
1635513960$112.38$112.39$112.38$112.392,746$112.260202
1635514020$112.20$112.22$112.00$112.161,935$112.258787
1635514080$112.00$112.00$111.96$111.961,984$112.255772
1635514140$111.90$112.04$111.51$111.973,814$112.2487
1635514200$112.09$112.24$111.96$112.246,624$111.998957
1635514260$112.065$112.25$111.89$111.894,129$112.012792
1635514320$111.75$111.75$111.45$111.453,181$111.917726
1635514380$111.48$111.7783$111.4201$111.74290,284$111.526806
1635514440$111.78$112.43$111.715$112.35216,147$111.790652
1635514500$112.29$112.51$111.6369$111.865129,689$111.87933
1635514560$111.80$112.06$111.568$111.56836,814$111.874947
1635514620$111.53$111.94$111.51$111.9426,956$111.869402
1635514680$111.8637$112.15$111.77$111.9827,911$111.874226
1635514740$111.88$111.99$111.77$111.920916,388$111.874863
1635514800$111.955$112.07$111.72$111.9844,533$111.875422
1635514860$112.03$112.11$111.87$111.9128,012$111.880408
1635514920$111.915$112.14$111.915$112.0928,019$111.886286
1635514980$112.09$112.19$111.90$111.9546,160$111.897733
1635515040$111.95$112.05$111.85$111.8516,684$111.899219
1635515100$111.85$111.90$111.61$111.9048,925$111.890903
1635515160$111.87$112.10$111.8145$112.05526,357$111.893131
1635515220$112.08$112.2318$112.08$112.2148,697$111.906189
1635515280$112.22$112.27$112.12$112.1234,473$111.915577
1635515340$112.0974$112.17$111.95$112.1316,478$111.918041
1635515400$112.1426$112.25$112.13$112.2469,471$111.935186
1635515460$112.2699$112.58$112.23$112.54103,227$111.969694
1635515520$112.5438$113.07$112.53$113.02132,111$112.048584
1635515580$113.00$113.16$112.88$113.1645,122$112.078608
1635515640$113.14$113.58$113.1389$113.5878,864$112.145523
1635515700$113.57$113.93$113.49$113.8045,293$112.189061
1635515760$113.79$114.27$113.72$114.25184,406$112.378226
1635515820$114.25$114.25$113.53$113.86115,446$112.4679
1635515880$113.875$114.09$113.82$114.01551,308$112.507064
1635515940$114.015$114.13$113.93$113.99559,475$112.552656
1635516000$114.06$114.30$113.97$114.2062,609$112.601016
1635516060$114.15$114.20$114.00$114.0633,553$112.624887
1635516120$114.06$114.1099$113.61$113.9852,197$112.654325
1635516180$114.07$114.09$113.74$113.8524,617$112.668765
1635516240$113.80$113.81$113.57$113.73531,205$112.683282
1635516300$113.735$113.88$113.45$113.67564,577$112.71134
1635516360$113.67$113.9899$113.67$113.86534,947$112.728298
1635516420$113.90$113.93$113.72$113.8727,753$112.741616
1635516480$113.81$114.10$113.77$114.1023,609$112.754401
1635516540$114.04$114.20$113.91$114.1535,117$112.773717
1635516600$114.10$114.32$114.06$114.3241,417$112.798182
1635516660$114.33$114.42$114.30$114.39438,145$112.822625
1635516720$114.40$114.46$114.369$114.459927,540$112.840261
1635516780$114.46$114.47$114.26$114.2645,024$112.867636
1635516840$114.26$114.28$113.87$113.991337,341$112.8855
1635516900$113.97$113.98$113.74$113.78543,291$112.901224
1635516960$113.80$113.83$113.58$113.6627,323$112.909455
1635517020$113.65$113.72$113.09$113.191263,489$112.91843
1635517080$113.16$113.24$113.10$113.20522,043$112.920371
1635517140$113.217$113.4799$113.14$113.4248,355$112.927409
1635517200$113.4044$113.51$113.36$113.4729,250$112.93312
1635517260$113.49$113.49$113.35$113.3722,322$112.936796
1635517320$113.37$113.66$113.37$113.6427,750$112.942405
1635517380$113.63$113.70$113.39$113.5027,013$112.948209
1635517440$113.52$113.55$113.29$113.4117,529$112.951134
1635517500$113.41$113.41$113.23$113.27518,005$112.953224
1635517560$113.275$113.275$113.04$113.2625,917$112.954823
1635517620$113.20$113.24$113.06$113.10816,884$112.955881
1635517680$113.12$113.27$113.09$113.23114,139$112.95676
1635517740$113.24$113.51$113.24$113.5018,673$112.959467
1635517800$113.515$113.66$113.46$113.550139,192$112.966921
1635517860$113.60$113.66$113.50$113.620419,530$112.970924
1635517920$113.62$113.70$113.40$113.4043,669$112.978846
1635517980$113.35$113.55$113.34$113.4421,531$112.982015
1635518040$113.405$113.47$113.32$113.42538,151$112.987196
1635518100$113.41$113.5864$113.31$113.5811,965$112.988886
1635518160$113.59$113.92$113.59$113.843629,666$112.996334
1635518220$113.84$114.02$113.82$114.0240,830$113.008362
1635518280$114.02$114.1665$113.965$114.166522,016$113.01523
1635518340$114.165$114.24$114.13$114.1728,379$113.025381
1635518400$114.20$114.22$114.08$114.2019,535$113.031974
1635518460$114.19$114.25$114.0995$114.164227,166$113.041372
1635518520$114.19$114.25$114.14$114.2230,688$113.051985
1635518580$114.21$114.21$113.98$113.9918,477$113.057761
1635518640$113.99$114.21$113.99$114.2119,561$113.063807
1635518700$114.22$114.27$114.19$114.247926,977$113.072996
1635518760$114.255$114.3605$114.20$114.3474126,680$113.114603
1635518820$114.35$114.35$114.16$114.2853,970$113.131639
1635518880$114.25$114.30$114.22$114.2333,027$113.141805
1635518940$114.245$114.245$114.00$114.0135,088$113.15088
1635519000$114.03$114.08$113.83$113.85525,725$113.15685
1635519060$113.8332$113.97$113.83$113.9641,345$113.165237
1635519120$113.96$114.205$113.96$114.1726,029$113.171867
1635519180$114.18$114.21$114.065$114.1134,059$113.180549
1635519240$114.11$114.29$114.0514$114.2728,481$113.188037
1635519300$114.29$114.34$114.24$114.3223,571$113.194747
1635519360$114.32$114.3784$114.27$114.3418,525$113.200174
1635519420$114.32$114.459$114.32$114.4525,873$113.208104
1635519480$114.44$114.46$114.40$114.45519,083$113.21406
1635519540$114.455$114.47$114.40$114.4723,548$113.221438
1635519600$114.47$114.5999$114.44$114.56571,421$113.244503
1635519660$114.57$114.62$114.42$114.5737,411$113.256272
1635519720$114.54$114.62$114.39$114.4843,283$113.269999
1635519780$114.4877$114.54$114.28$114.2817,962$113.274879
1635519840$114.2605$114.285$114.07$114.1528,150$113.280884
1635519900$114.17$114.22$113.96$114.02531,437$113.28666
1635519960$114.01$114.15$114.00$114.126123,959$113.291103
1635520020$114.13$114.21$114.02$114.0233,732$113.298018
1635520080$114.02$114.02$113.81$113.873930,899$113.302404
1635520140$113.85$113.875$113.75$113.7714,687$113.304181
1635520200$113.78$113.95$113.78$113.9521,081$113.307077
1635520260$113.95$114.08$113.95$114.0512,766$113.309046
1635520320$114.06$114.14$114.02$114.0816,033$113.31184
1635520380$114.05$114.14$113.95$114.0140,520$113.318823
1635520440$113.95$114.11$113.95$114.108220,100$113.322106
1635520500$114.12$114.2315$114.08$114.1942,096$113.329913
1635520560$114.23$114.39$114.20$114.370121,160$113.334623
1635520620$114.355$114.53$114.33$114.5119,745$113.339481
1635520680$114.49$114.51$114.32$114.4231,416$113.346898
1635520740$114.42$114.43$114.30$114.3015,574$113.350489
1635520800$114.3133$114.34$114.14$114.1516,280$113.353567
1635520860$114.13$114.13$114.00$114.126828,774$113.358164
1635520920$114.1266$114.16$114.08$114.1424,880$113.362254
1635520980$114.14$114.24$114.12$114.1913,440$113.364675
1635521040$114.20$114.39$114.20$114.3919,965$113.368632
1635521100$114.375$114.43$114.24$114.3522,903$113.373571
1635521160$114.35$114.43$114.3224$114.4239,669$113.375624
1635521220$114.425$114.48$114.30$114.34510,430$113.377882
1635521280$114.345$114.38$114.28$114.2814,000$113.380792
1635521340$114.295$114.32$114.201$114.221813,209$113.38331
1635521400$114.26$114.26$114.06$114.0612,126$113.385339
1635521460$114.09$114.13$113.97$114.0520,435$113.388182
1635521520$114.0281$114.08$113.97$114.0420,808$113.391053
1635521580$114.04$114.08$113.97$114.0819,487$113.393705
1635521640$114.08$114.15$114.06$114.139911,120$113.395339
1635521700$114.12$114.17$114.05$114.12512,589$113.397226
1635521760$114.14$114.25$114.14$114.2510,555$113.398981
1635521820$114.28$114.34$114.19$114.25519,621$113.402532
1635521880$114.255$114.38$114.25$114.35514,611$113.405313
1635521940$114.365$114.3789$114.2505$114.27512,644$113.407669
1635522000$114.27$114.29$114.25$114.2657,532$113.409005
1635522060$114.25$114.38$114.2496$114.3818,883$113.412473
1635522120$114.38$114.38$114.30$114.339,857$113.414341
1635522180$114.35$114.38$114.30$114.36177,291$113.415771
1635522240$114.3799$114.5199$114.36$114.519920,702$113.420069
1635522300$114.51$114.55$114.44$114.5168,344$113.435127
1635522360$114.4948$114.55$114.38$114.389,042$113.437067
1635522420$114.3876$114.41$114.25$114.314113,691$113.439477
1635522480$114.3184$114.44$114.3184$114.447,248$113.440848
1635522540$114.45$114.4602$114.365$114.370118,672$113.444477
1635522600$114.37$114.37$114.28$114.3512,865$113.446716
1635522660$114.35$114.42$114.35$114.387,260$113.448094
1635522720$114.36$114.3897$114.32$114.3758,528$113.44959
1635522780$114.39$114.59$114.39$114.505863,515$113.462681
1635522840$114.47$114.55$114.41$114.5513,489$113.465334
1635522900$114.53$114.545$114.47$114.4712,909$113.467954
1635522960$114.49$114.49$114.351$114.399,006$113.469599
1635523020$114.40$114.43$114.40$114.408,676$113.471183
1635523080$114.39$114.39$114.34$114.379,225$113.472796
1635523140$114.385$114.385$114.32$114.348,097$113.474156
1635523200$114.3346$114.34$114.16$114.1715,269$113.476465
1635523260$114.16$114.21$114.11$114.209515,118$113.478434
1635523320$114.20$114.225$114.11$114.2213,368$113.48023
1635523380$114.21$114.35$114.21$114.3313,844$113.482404
1635523440$114.33$114.35$114.27$114.3211,585$113.484207
1635523500$114.325$114.39$114.325$114.3755,838$113.485175
1635523560$114.38$114.38$114.325$114.3510,146$113.48684
1635523620$114.36$114.43$114.36$114.417,130$113.488079
1635523680$114.41$114.42$114.34$114.3711,064$113.489951
1635523740$114.36$114.42$114.35$114.424,851$113.490805
1635523800$114.40$114.59$114.40$114.5223,435$113.495361
1635523860$114.52$114.61$114.49$114.5915,385$113.498406
1635523920$114.585$114.65$114.53$114.5413,965$113.501281
1635523980$114.53$114.60$114.53$114.577,961$113.502871
1635524040$114.58$114.58$114.48$114.487,252$113.50427
1635524100$114.47$114.57$114.46$114.55812,398$113.506628
1635524160$114.56$114.61$114.5513$114.619,232$113.508462
1635524220$114.62$114.6435$114.57$114.5710,306$113.510555
1635524280$114.56$114.66$114.56$114.6599,872$113.512549
1635524340$114.64$114.64$114.555$114.578,891$113.514338
1635524400$114.555$114.555$114.495$114.54857,824$113.515796
1635524460$114.5419$114.605$114.528$114.5658,435$113.517448
1635524520$114.59$114.62$114.56$114.6239,986$113.525337
1635524580$114.62$114.67$114.61$114.638,379$113.527043
1635524640$114.63$114.656$114.6185$114.633,860$113.527822
1635524700$114.62$114.64$114.57$114.578,381$113.529486
1635524760$114.56$114.59$114.51$114.5412,209$113.531783
1635524820$114.53$114.55$114.50$114.527,661$113.533143
1635524880$114.525$114.53$114.46$114.466,385$113.534306
1635524940$114.43$114.4897$114.3801$114.4616,472$113.536962
1635525000$114.455$114.50$114.45$114.4757,096$113.538156
1635525060$114.48$114.49$114.45$114.469,498$113.539766
1635525120$114.4682$114.48$114.46$114.4752,274$113.540118
1635525180$114.47$114.55$114.43$114.4426,427$113.54468
1635525240$114.4412$114.46$114.40$114.4057,551$113.545849
1635525300$114.41$114.41$114.37$114.3959,795$113.547342
1635525360$114.41$114.59$114.41$114.5619,681$113.550733
1635525420$114.5501$114.5501$114.4603$114.46035,233$113.551627
1635525480$114.47$114.47$114.405$114.425,693$113.55251
1635525540$114.42$114.45$114.41$114.417,951$113.553748
1635525600$114.42$114.46$114.38$114.467,743$113.554957
1635525660$114.455$114.465$114.41$114.4310,339$113.556596
1635525720$114.41$114.4218$114.33$114.404612,066$113.558376
1635525780$114.4041$114.4092$114.32$114.3510,399$113.559772
1635525840$114.36$114.38$114.31$114.3310,992$113.561276
1635525900$114.33$114.33$114.23$114.2320,925$113.563845
1635525960$114.24$114.25$114.14$114.15515,325$113.565516
1635526020$114.14$114.17$114.10$114.1025,118$113.56801
1635526080$114.11$114.1622$114.08$114.162218,051$113.56971
1635526140$114.14$114.14$114.08$114.1011,346$113.570798
1635526200$114.11$114.11$114.01$114.049,476$113.571566
1635526260$114.03$114.03$113.98$113.99513,542$113.572643
1635526320$114.00$114.03$113.99$114.0311,219$113.573445
1635526380$114.03$114.045$114.00$114.048,760$113.574123
1635526440$114.035$114.04$114.01$114.037,238$113.574688
1635526500$114.0357$114.0582$113.99$114.0113,964$113.575765
1635526560$114.01$114.03$113.98$114.0115,896$113.576931
1635526620$113.99$114.075$113.99$114.0613,411$113.57801
1635526680$114.05$114.05$113.99$114.0013,402$113.579034
1635526740$114.01$114.06$113.99$114.0036,459$113.581747
1635526800$114.005$114.1149$114.00$114.0924,046$113.583635
1635526860$114.1076$114.15$114.06$114.1417,629$113.58516
1635526920$114.15$114.20$114.13$114.208,808$113.58605
1635526980$114.215$114.215$114.17$114.20511,567$113.587201
1635527040$114.21$114.28$114.21$114.288,326$113.588092
1635527100$114.27$114.29$114.21$114.273410,782$113.589263
1635527160$114.27$114.36$114.23$114.2424,917$113.592224
1635527220$114.24$114.369$114.24$114.3527,835$113.593149
1635527280$114.355$114.37$114.31$114.3112,530$113.594717
1635527340$114.3188$114.36$114.27$114.2720,324$113.597201
1635527400$114.265$114.3492$114.265$114.34356,565$113.597967
1635527460$114.33$114.3457$114.289$114.296,839$113.598778
1635527520$114.295$114.31$114.28$114.2857,167$113.599594
1635527580$114.28$114.32$114.246$114.24613,939$113.601164
1635527640$114.25$114.29$114.22$114.295,562$113.601756
1635527700$114.29$114.30$114.26$114.268,577$113.602713
1635527760$114.275$114.34$114.27$114.349,167$113.603762
1635527820$114.325$114.3866$114.325$114.369,662$113.604956
1635527880$114.3601$114.375$114.31$114.3759,904$113.606165
1635527940$114.37$114.37$114.33$114.354,729$113.606757
1635528000$114.36$114.43$114.36$114.41511,993$113.608304
1635528060$114.40$114.44$114.35$114.4114,122$113.610131
1635528120$114.42$114.47$114.42$114.428,744$113.611309
1635528180$114.43$114.46$114.42$114.465,280$113.612047
1635528240$114.46$114.472$114.42$114.430119,842$113.614725
1635528300$114.4448$114.48$114.43$114.4416,297$113.61694
1635528360$114.435$114.50$114.42$114.4315,309$113.619037
1635528420$114.42$114.435$114.35$114.43511,926$113.620504
1635528480$114.42$114.475$114.375$114.39514,207$113.62234
1635528540$114.395$114.48$114.3939$114.484,927$113.622967
1635528600$114.46$114.47$114.38$114.43610,158$113.624276
1635528660$114.43$114.47$114.4201$114.468,999$113.625465
1635528720$114.46$114.50$114.46$114.477,680$113.62652
1635528780$114.48$114.48$114.44$114.4516,414$113.628682
1635528840$114.45$114.49$114.44$114.4914,712$113.630648
1635528900$114.49$114.50$114.38$114.4011,812$113.632147
1635528960$114.39$114.475$114.39$114.4714,808$113.634053
1635529020$114.47$114.48$114.44$114.4612,477$113.635665
1635529080$114.455$114.50$114.44$114.478,164$113.636761
1635529140$114.48$114.49$114.43$114.4414,737$113.638677
1635529200$114.46$114.51$114.44$114.5010,206$113.640025
1635529260$114.51$114.56$114.50$114.5612,995$113.641847
1635529320$114.54$114.6383$114.54$114.5525,968$113.645701
1635529380$114.55$114.66$114.55$114.651818,365$113.648502
1635529440$114.66$114.69$114.63$114.6712,778$113.650513
1635529500$114.68$114.72$114.62$114.6518,244$113.653427
1635529560$114.64$114.65$114.59$114.5911,398$113.655125
1635529620$114.61$114.69$114.61$114.6257,885$113.656336
1635529680$114.6138$114.6615$114.59$114.658,776$113.657642
1635529740$114.66$114.73$114.66$114.717,220$113.658793
1635529800$114.72$114.75$114.70$114.7526,022$113.663098
1635529860$114.72$114.84$114.72$114.7727,313$113.667794
1635529920$114.79$114.87$114.75$114.8416,357$113.670676
1635529980$114.8201$114.87$114.80$114.8024,282$113.674912
1635530040$114.79$114.79$114.755$114.7555,902$113.675906
1635530100$114.7697$114.79$114.74$114.75948,300$113.677253
1635530160$114.74$114.74$114.49$114.4927,667$113.681232
1635530220$114.49$114.56$114.49$114.52511,013$113.682632
1635530280$114.53$114.53$114.48$114.519,875$113.683834
1635530340$114.51$114.5681$114.51$114.537,657$113.684823
1635530400$114.525$114.525$114.42$114.488,393$113.685783
1635530460$114.47$114.50$114.44$114.495,536$113.686432
1635530520$114.4752$114.62$114.4752$114.6212,580$113.688057
1635530580$114.63$114.64$114.59$114.597,578$113.689103
1635530640$114.58$114.62$114.57$114.61898,971$113.69031
1635530700$114.601$114.66$114.60$114.637,274$113.691333
1635530760$114.65$114.67$114.62$114.6710,733$113.692866
1635530820$114.675$114.74$114.675$114.7014,630$113.69507
1635530880$114.70$114.77$114.68$114.7711,110$113.696772
1635530940$114.774$114.79$114.68$114.6822,163$113.700152
1635531000$114.68$114.7623$114.60$114.745115,324$113.715404
1635531060$114.73$114.75$114.71$114.719117,809$113.717993
1635531120$114.72$114.72$114.65$114.6817,049$113.720377
1635531180$114.69$114.70$114.65$114.6518,060$113.722831
1635531240$114.64$114.65$114.58$114.588,871$113.723988
1635531300$114.59$114.61$114.57$114.5816,973$113.726095
1635531360$114.585$114.6997$114.5775$114.6612,467$113.727753
1635531420$114.65$114.72$114.63$114.7057,978$113.735667
1635531480$114.70$114.70$114.62$114.6526,801$113.739304
1635531540$114.6537$114.66$114.54$114.5928,509$113.742636
1635531600$114.58$114.62$114.49$114.5426,669$113.745719
1635531660$114.545$114.56$114.49$114.558,356$113.746632
1635531720$114.56$114.56$114.51$114.569,748$113.747715
1635531780$114.56$114.59$114.49$114.499,179$113.748752
1635531840$114.48$114.53$114.45$114.5210,541$113.749855
1635531900$114.54$114.60$114.47$114.4815,959$113.751618
1635531960$114.48$114.52$114.46$114.4814,216$113.753072
1635532020$114.47$114.53$114.46$114.535,740$113.753668
1635532080$114.525$114.58$114.48$114.5217,190$113.755594
1635532140$114.53$114.54$114.49$114.4957,097$113.756266
1635532200$114.49$114.50$114.405$114.4416,635$113.757914
1635532260$114.4483$114.49$114.43$114.4817,675$113.759645
1635532320$114.475$114.49$114.44$114.4411,879$113.7608
1635532380$114.44$114.49$114.44$114.47458,024$113.76157
1635532440$114.46$114.46$114.28$114.28914,774$113.762798
1635532500$114.295$114.31$114.20$114.279933,668$113.76509
1635532560$114.27$114.2968$114.16$114.2035,230$113.767254
1635532620$114.205$114.31$114.19$114.243311,320$113.768025
1635532680$114.25$114.29$114.21$114.2210,048$113.768692
1635532740$114.22$114.32$114.22$114.248,649$113.769333
1635532800$114.22$114.31$114.22$114.276,994$113.769789
1635532860$114.245$114.30$114.21$114.2159,176$113.770385
1635532920$114.23$114.31$114.22$114.2910,917$113.771108
1635532980$114.29$114.29$114.22$114.2812,141$113.771896
1635533040$114.30$114.34$114.30$114.318,756$113.772524
1635533100$114.33$114.41$114.31$114.39995,707$113.77298
1635533160$114.39$114.43$114.33$114.429,634$113.773764
1635533220$114.405$114.42$114.38$114.418,133$113.774451
1635533280$114.3944$114.485$114.3944$114.456,457$113.775029
1635533340$114.45$114.47$114.38$114.477,044$113.775651
1635533400$114.46$114.54$114.45$114.548,691$113.776486
1635533460$114.5112$114.54$114.44$114.4917,616$113.777199
1635533520$114.51$114.52$114.47$114.526,046$113.777777
1635533580$114.52$114.53$114.42$114.4514,819$113.779138
1635533640$114.45$114.50$114.39$114.4112,601$113.780281
1635533700$114.39$114.46$114.39$114.4210,380$113.781169
1635533760$114.395$114.41$114.368$114.36811,512$113.782096
1635533820$114.37$114.439$114.35$114.4310,253$113.782908
1635533880$114.42$114.45$114.37$114.3710,707$113.783819
1635533940$114.36$114.44$114.35$114.4257,942$113.784443
1635534000$114.44$114.49$114.42$114.4911,780$113.785511
1635534060$114.485$114.53$114.47$114.4710,523$113.786501
1635534120$114.47$114.49$114.44$114.449,013$113.787291
1635534180$114.44$114.44$114.39$114.4256,222$113.787801
1635534240$114.42$114.43$114.38$114.40978,833$113.788514
1635534300$114.41$114.4761$114.41$114.476,745$113.789096
1635534360$114.47$114.47$114.45$114.465,537$113.789583
1635534420$114.46$114.50$114.455$114.4716,851$113.791076
1635534480$114.46$114.4727$114.44$114.467,517$113.791726
1635534540$114.4406$114.46$114.43$114.4611,088$113.792673
1635534600$114.45$114.50$114.445$114.4911,688$113.793708
1635534660$114.49$114.55$114.49$114.4917,124$113.79531
1635534720$114.50$114.64$114.49$114.6138,073$113.799193
1635534780$114.63$114.67$114.61$114.6314,418$113.800752
1635534840$114.619$114.67$114.619$114.62111,518$113.802034
1635534900$114.621$114.655$114.621$114.6517,491$113.803902
1635534960$114.66$114.69$114.591$114.59128,820$113.806961
1635535020$114.57$114.57$114.48$114.4811,975$113.808058
1635535080$114.48$114.48$114.44$114.4512,921$113.809129
1635535140$114.46$114.5599$114.46$114.559912,498$113.8102
1635535200$114.55$114.65$114.53$114.5723,104$113.812513
1635535260$114.57$114.66$114.57$114.6514,535$113.813996
1635535320$114.6566$114.6566$114.59$114.5910,968$113.815112
1635535380$114.61$114.68$114.61$114.6517,453$113.816937
1635535440$114.64$114.64$114.55$114.5517,519$113.818639
1635535500$114.56$114.69$114.55$114.65544,488$113.82322
1635535560$114.66$114.68$114.625$114.6824,417$113.825758
1635535620$114.66$114.70$114.66$114.6912,639$113.827093
1635535680$114.695$114.73$114.64$114.66633,060$113.830649
1635535740$114.65$114.66$114.615$114.6322,508$113.83291
1635535800$114.61$114.63$114.519$114.6332,579$113.835947
1635535860$114.63$114.6477$114.59$114.590827,298$113.838576
1635535920$114.595$114.70$114.59$114.7029,339$113.841377
1635535980$114.695$114.71$114.64$114.6422,032$113.843663
1635536040$114.64$114.73$114.63$114.7126,808$113.84643
1635536100$114.70$114.72$114.66$114.6921,625$113.848654
1635536160$114.685$114.70$114.65$114.6835,251$113.85216
1635536220$114.68$114.69$114.60$114.64529,031$113.854977
1635536280$114.645$114.72$114.645$114.678137,685$113.858708
1635536340$114.68$114.69$114.675$114.68256,565$113.86427
1635536400$114.68$114.74$114.67$114.6853,419$113.869657
1635536460$114.68$114.72$114.67$114.71530,966$113.872686
1635536520$114.715$114.7199$114.64$114.6858,268$113.878201
1635536580$114.68$114.72$114.63$114.6952,438$113.88311
1635536640$114.69$114.71$114.64$114.6643,646$113.887164
1635536700$114.65$114.6957$114.64$114.69551,994$113.89191
1635536760$114.695$114.71$114.66$114.6756,316$113.896981
1635536820$114.67$114.71$114.645$114.69557,508$113.902068
1635536880$114.695$114.73$114.68$114.7140,596$113.905847
1635536940$114.715$114.73$114.675$114.67549,690$113.9103
1635537000$114.67$114.77$114.56$114.7582,002$113.917051
1635537060$114.765$114.8599$114.76$114.80108,886$113.927508
1635537120$114.83$114.92$114.82$114.9070,689$113.934798
1635537180$114.90$114.90$114.795$114.8184,291$113.943113
1635537240$114.82$114.8399$114.75$114.8072104,751$113.952731
1635537300$114.81$114.82$114.70$114.74594,304$113.960985
1635537360$114.74$114.76$114.66$114.67100,859$113.968887
1635537420$114.67$114.68$114.50$114.51164,489$113.979786
1635537480$114.53$114.55$114.51$114.5399166,310$113.989044
1635537540$114.525$114.77$114.50$114.64291,762$114.007696
1635537600$114.67$114.74$114.65$114.7252,618$114.0079
1635537720$114.67$114.67$114.67$114.671,940,881$114.113035
1635537780$114.67$114.671$114.67$114.67219,001$114.120752
1635537840$114.67$114.67$114.67$114.6730,061$114.121798
1635537960$114.67$114.67$114.67$114.67795$114.12183
1635538020$114.67$114.67$114.67$114.6772,704$114.124335
1635538080$114.75$114.75$114.75$114.75290$114.124351
1635538140$114.70$114.70$114.67$114.672,373$114.124433
1635538260$114.67$114.67$114.67$114.6715,157$114.124956
1635538680$114.70$114.70$114.67$114.67122,075$114.11388
1635538800$114.67$114.67$114.67$114.6776,125$114.116505
1635538920$114.68$114.68$114.68$114.68457$114.116525
1635538980$114.67$114.67$114.67$114.67100$114.11653
1635539520$115.00$115.00$115.00$115.00100$114.109616
1635540240$114.67$114.67$114.67$114.6715,000$114.109605
1635540540$114.99$114.99$114.99$114.99100$114.114171
1635541020$114.95$114.95$114.69$114.69200$114.114186
1635543120$114.85$114.90$114.85$114.90600$114.109643
1635543240$114.90$114.90$114.90$114.90150$114.109656
1635543300$114.90$114.90$114.90$114.90150$114.109665
1635543360$114.90$114.90$114.90$114.90999$114.109714
1635543600$114.81$114.81$114.81$114.81100$114.109726
1635544980$114.90$114.90$114.90$114.90151$114.109617
1635545040$114.81$114.81$114.81$114.81154$114.109624
1635545940$114.96$114.96$114.96$114.96350$114.109632
1635546000$114.98$114.98$114.98$114.98195$114.109642
1635546060$114.81$114.81$114.81$114.81100$114.109647
1635546180$114.9499$114.95$114.9499$114.95600$114.109678
1635546240$114.95$114.95$114.95$114.95200$114.109691
1635546840$114.8101$114.8101$114.8101$114.8101200$114.109616
1635547080$114.8101$114.8101$114.8101$114.8101250$114.109629
1635547560$114.81$114.97$114.81$114.97250$114.109619
1635548040$114.86$114.86$114.81$114.81479$114.109645
1635548520$114.67$114.67$114.67$114.67400$114.109618
1635548760$114.81$114.81$114.81$114.81170$114.109629
1635551760$114.66$114.66$114.66$114.66350$114.109626