ABBV Historical Intraday Prices

One-Minute OHLCV Data From December 2, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638446220$116.98$117.00$116.98$116.98443$116.926329
1638448080$116.50$116.50$116.50$116.50134$116.810492
1638448200$116.30$116.30$116.30$116.30108$116.749026
1638450000$116.2968$116.86$116.2968$116.304,200$116.667698
1638450480$116.38$116.38$116.38$116.38300$116.63909
1638450720$116.3899$116.3899$116.3899$116.3899100$116.634217
1638450780$116.21$116.21$116.21$116.21358$116.611718
1638450840$116.38$116.39$116.38$116.39600$116.593323
1638452400$116.36$116.36$116.36$116.36100$116.580209
1638452520$116.36$116.36$116.36$116.36172$116.57483
1638454620$116.1001$116.1001$116.1001$116.10012,499$115.926622
1638454800$116.18$116.18$116.18$116.18100$115.926699
1638455160$116.23$116.23$116.23$116.23100$115.927233
1638455400$116.245$116.40$115.91$116.2675,647$116.15693
1638455460$116.26$116.32$116.06$116.1711,188$116.159919
1638455520$116.165$116.165$115.75$115.9035,064$116.100865
1638455580$115.90$116.165$115.90$115.95014,719$116.097813
1638455640$116.04$116.04$115.69$115.7067,548$116.084284
1638455700$115.67$116.07$115.60$116.0711,081$116.059419
1638455760$116.045$116.35$116.045$116.354,402$116.062759
1638455820$116.39$116.57$116.37$116.51155,291$116.077917
1638455880$116.54$116.60$116.44$116.469,576$116.105126
1638455940$116.40$116.40$116.28$116.345,217$116.112209
1638456000$116.37$116.52$116.35$116.475,681$116.122541
1638456060$116.44$116.44$116.275$116.41895,089$116.130651
1638456120$116.4902$116.81$116.4902$116.798,094$116.155894
1638456180$116.7663$116.81$116.58$116.714,814$116.169504
1638456240$116.6743$116.7412$116.63$116.70517,250$116.212682
1638456300$116.75$116.7894$116.59$116.674,426$116.222382
1638456360$116.69$116.69$116.50$116.526,817$116.233659
1638456420$116.58$116.79$116.58$116.6757,418$116.247302
1638456480$116.67$116.715$116.64$116.671,919$116.251033
1638456540$116.73$116.82$116.67$116.806,379$116.264179
1638456600$116.77$116.86$116.73$116.794,384$116.273965
1638456660$116.8197$116.8197$116.75$116.8052,675$116.279226
1638456720$116.815$116.92$116.815$116.919,561$116.302156
1638456780$116.93$117.13$116.90$117.1322,546$116.361429
1638456840$117.1181$117.15$117.03$117.12655,703$116.376168
1638456900$117.10$117.12$116.93$117.0211,534$116.403137
1638456960$116.98$116.98$116.81$116.814411,682$116.420512
1638457020$116.79$116.81$116.66$116.743,686$116.424179
1638457080$116.74$116.97$116.74$116.954,560$116.430414
1638457140$116.91$116.945$116.80$116.9237,268$116.472891
1638457200$116.89$116.98$116.80$116.858,394$116.482057
1638457260$116.7643$116.94$116.7643$116.943,410$116.485383
1638457320$116.88$116.88$116.77$116.853,015$116.488346
1638457380$116.825$116.825$116.71$116.785,664$116.492635
1638457440$116.76$116.775$116.61$116.66222,074$116.504211
1638457500$116.67$116.75$116.67$116.7511,136$116.509851
1638457560$116.72$116.78$116.68$116.783,516$116.511734
1638457620$116.765$116.77$116.60$116.604,668$116.51364
1638457680$116.64$116.74$116.59$116.745,716$116.515766
1638457740$116.75$116.775$116.67$116.744,807$116.518174
1638457800$116.7404$116.75$116.64$116.647,055$116.521227
1638457860$116.60$116.71$116.55$116.714,630$116.52221
1638457920$116.69$116.74$116.68$116.681,780$116.522906
1638457980$116.65$116.80$116.63$116.713,687$116.524316
1638458040$116.68$116.81$116.675$116.736,037$116.527441
1638458100$116.76$116.87$116.73$116.853,901$116.530022
1638458160$116.81$116.87$116.77$116.852,318$116.531452
1638458220$116.795$116.86$116.77$116.831,526$116.532242
1638458280$116.80$116.90$116.80$116.89062,372$116.533946
1638458340$116.90$117.06$116.88$117.0612,355$116.545384
1638458400$117.02$117.06$116.99$117.043,335$116.54875
1638458460$117.0375$117.13$116.97$117.125,491$116.554679
1638458520$117.09$117.14$117.00$117.078,899$116.564254
1638458580$117.03$117.04$116.935$116.974,743$116.568363
1638458640$116.97$117.00$116.90$116.989,355$116.575814
1638458700$116.985$116.985$116.82$116.893,191$116.577963
1638458760$116.90$116.97$116.85$116.913,776$116.580229
1638458820$116.89$116.9184$116.8646$116.90991,600$116.581254
1638458880$116.915$116.92$116.86$116.9091,975$116.582401
1638458940$116.8809$116.92$116.86$116.921,459$116.583225
1638459000$116.93$116.98$116.89$116.91452,876$116.585234
1638459060$116.955$117.01$116.95$116.98770$116.585765
1638459120$117.055$117.10$117.01$117.0754,826$116.590066
1638459180$117.10$117.10$116.94$116.9452,137$116.591841
1638459240$116.92$116.92$116.81$116.822,427$116.593186
1638459300$116.78$116.78$116.67$116.67400$116.593283
1638459360$116.64$116.70$116.64$116.6755,163$116.594138
1638459420$116.72$116.815$116.72$116.771,300$116.594577
1638459480$116.7639$116.78$116.56$116.5851,532$116.594723
1638459540$116.56$116.60$116.5409$116.5753,534$116.59453
1638459600$116.58$116.66$116.56$116.663,251$116.594588
1638459660$116.665$116.7194$116.665$116.702,872$116.595025
1638459720$116.65$116.72$116.61$116.6854,272$116.595514
1638459780$116.675$116.715$116.62$116.652,694$116.595799
1638459840$116.66$116.73$116.59$116.637,109$116.596797
1638459900$116.64$116.65$116.56$116.583,500$116.59683
1638459960$116.5731$116.59$116.46$116.529,023$116.595559
1638460020$116.5499$116.64$116.53$116.645,218$116.595272
1638460080$116.64$116.76$116.64$116.761,721$116.59562
1638460140$116.76$116.83$116.74$116.7952,415$116.596438
1638460200$116.82$116.8308$116.78$116.81993,940$116.597833
1638460260$116.78$116.8144$116.76$116.805,578$116.599717
1638460320$116.82$116.82$116.73$116.73014,568$116.601023
1638460380$116.71$116.74$116.58$116.653,981$116.601404
1638460440$116.61$116.615$116.465$116.604,251$116.600809
1638460500$116.60$116.70$116.60$116.693,534$116.601085
1638460560$116.70$116.71$116.595$116.6453,589$116.601413
1638460620$116.645$116.78$116.61$116.7656,240$116.602478
1638460680$116.7355$116.831$116.735$116.8311,488$116.602917
1638460740$116.80$116.92$116.80$116.923,727$116.60446
1638460800$116.87$116.96$116.87$116.874,791$116.606604
1638460860$116.89$116.9241$116.86$116.891,568$116.60729
1638460920$116.91$116.935$116.87$116.8953,695$116.609075
1638460980$116.89$116.89$116.78$116.822,934$116.610118
1638461040$116.8199$116.8199$116.75$116.7651,571$116.610509
1638461100$116.78$116.80$116.7454$116.752,224$116.611071
1638461160$116.72$116.84$116.72$116.842,241$116.611683
1638461220$116.86$116.90$116.84$116.8853,237$116.612955
1638461280$116.86$116.93$116.85$116.932,454$116.613994
1638461340$116.90$117.04$116.89$116.9710,159$116.619742
1638461400$116.96$116.99$116.94$116.9859,337$116.624581
1638461460$116.97$117.00$116.86$116.882,880$116.625968
1638461520$116.88$116.98$116.84$116.952,437$116.626919
1638461580$116.95$116.9526$116.89$116.903,346$116.62849
1638461640$116.91$116.93$116.86$116.923,817$116.629936
1638461700$116.93$116.965$116.90$116.953,530$116.631495
1638461760$116.97$116.97$116.86$116.955,910$116.633988
1638461820$116.92$116.92$116.90$116.901,942$116.634822
1638461880$116.90$116.975$116.89$116.9753,570$116.63635
1638461940$116.97$117.035$116.97$117.026,266$116.639627
1638462000$117.02$117.16$117.02$117.1256,894$116.64376
1638462060$117.11$117.115$117.05$117.05213,449$116.645891
1638462120$117.06$117.06$117.00$117.023,004$116.647589
1638462180$117.04$117.04$116.96$116.96037,129$116.651039
1638462240$116.9889$117.00$116.9388$117.003,883$116.652813
1638462300$116.99$117.00$116.89$116.899,268$116.65638
1638462360$116.89$116.95$116.86$116.9512,772$116.660667
1638462420$116.93$117.02$116.93$117.004,167$116.662392
1638462480$116.99$117.04$116.98$117.043,126$116.66378
1638462540$117.055$117.06$116.97$117.004,949$116.666024
1638462600$117.00$117.10$116.99$116.9910,977$116.671377
1638462660$116.98$116.98$116.77$116.7916,284$116.67624
1638462720$116.80$116.80$116.69$116.729,732$116.676891
1638462780$116.70$116.71$116.61$116.675,002$116.67684
1638462840$116.66$116.76$116.64$116.743,438$116.676891
1638462900$116.745$116.81$116.72$116.7852,500$116.677159
1638462960$116.77$116.85$116.77$116.8254,337$116.677867
1638463020$116.84$116.86$116.81$116.845,432$116.678845
1638463080$116.85$116.90$116.85$116.8751,920$116.679303
1638463140$116.875$116.90$116.83$116.898110,385$116.681673
1638463200$116.90$117.04$116.90$117.03054,679$116.683271
1638463260$117.05$117.07$117.02$117.073,502$116.684781
1638463320$117.09$117.11$117.06$117.112,701$116.686082
1638463380$117.11$117.14$117.05$117.055,002$116.688496
1638463440$117.06$117.11$117.06$117.085,013$116.690825
1638463500$117.07$117.07$117.00$117.033,287$116.692236
1638463560$117.02$117.02$116.94$116.963,734$116.693435
1638463620$116.95$116.95$116.89$116.9152,818$116.694183
1638463680$116.92$116.98$116.92$116.982,498$116.694917
1638463740$116.9558$117.09$116.95$117.065,809$116.697097
1638463800$117.06$117.07$117.0358$117.03583,751$116.698637
1638463860$117.05$117.05$117.01$117.021,081$116.699091
1638463920$117.0001$117.08$117.00$117.0553,638$116.700388
1638463980$117.08$117.16$117.08$117.133,950$116.702397
1638464040$117.15$117.15$117.095$117.1452,142$116.703433
1638464100$117.14$117.16$117.11$117.133,878$116.705311
1638464160$117.1082$117.17$117.095$117.171,236$116.705978
1638464220$117.12$117.15$117.11$117.153,019$116.70726
1638464280$117.17$117.22$117.1386$117.184,445$116.709599
1638464340$117.24$117.30$117.21$117.256,004$116.713143
1638464400$117.25$117.30$117.25$117.3010,601$116.719693
1638464460$117.32$117.32$117.24$117.2758,597$116.724861
1638464520$117.285$117.34$117.26$117.323,820$116.727199
1638464580$117.35$117.39$117.335$117.3652,946$116.729189
1638464640$117.365$117.38$117.26$117.260313,146$116.73762
1638464700$117.26$117.26$117.10$117.104,339$116.739665
1638464760$117.09$117.09$116.97$116.975,728$116.741339
1638464820$116.9377$116.9377$116.865$116.904,744$116.742091
1638464880$116.91$116.91$116.85$116.896,938$116.743124
1638464940$116.88$116.91$116.88$116.893,517$116.743704
1638465000$116.88$116.90$116.85$116.902,900$116.74408
1638465060$116.90$116.95$116.90$116.955,015$116.74504
1638465120$116.95$117.005$116.93$116.974,685$116.746136
1638465180$116.97$117.09$116.95$117.0610,671$116.748959
1638465240$117.02$117.12$117.00$117.0956,468$116.750904
1638465300$117.06$117.10$117.06$117.0952,405$116.751702
1638465360$117.10$117.10$116.9484$116.94848,354$116.753759
1638465420$116.9484$116.95$116.89$116.895,009$116.754648
1638465480$116.90$117.02$116.90$117.023,087$116.755171
1638465540$116.98$117.04$116.93$117.0211,054$116.757487
1638465600$117.05$117.14$117.05$117.087,253$116.759767
1638465660$117.09$117.10$117.04$117.092,522$116.760538
1638465720$117.09$117.0927$117.0251$117.02513,508$116.761552
1638465780$117.05$117.05$117.00$117.022,790$116.762246
1638465840$117.015$117.03$116.97$117.0153,234$116.762982
1638465900$117.02$117.02$116.96$117.003,302$116.7637
1638465960$116.97$117.01$116.95$116.953,393$116.764377
1638466020$116.95$116.965$116.88$116.883,901$116.764964
1638466080$116.91$116.9345$116.89$116.91041,467$116.765114
1638466140$116.90$117.02$116.90$117.022,528$116.765603
1638466200$117.01$117.05$116.99$117.013,910$116.76652
1638466260$117.01$117.01$116.97$116.992,443$116.767014
1638466320$116.97$116.9935$116.9457$116.94922,609$116.767504
1638466380$116.96$116.98$116.95$116.951,300$116.767738
1638466440$116.96$116.99$116.90$116.904,538$116.768507
1638466500$116.89$116.89$116.82$116.843,078$116.768719
1638466560$116.80$116.84$116.79$116.832,439$116.768806
1638466620$116.80$116.90$116.80$116.902,000$116.768959
1638466680$116.88$116.89$116.865$116.873,032$116.769269
1638466740$116.875$116.91$116.86$116.899,833$116.770239
1638466800$116.8875$116.91$116.87$116.917,016$116.770998
1638466860$116.88$116.90$116.88$116.881,452$116.77116
1638466920$116.91$116.92$116.88$116.906,000$116.771815
1638466980$116.90$116.94$116.89$116.912,951$116.772171
1638467040$116.89$116.92$116.88$116.8855,209$116.772716
1638467100$116.90$116.94$116.90$116.931,891$116.772965
1638467160$116.925$116.955$116.89$116.953,904$116.773462
1638467220$116.97$117.01$116.94$117.014,188$116.774235
1638467280$117.03$117.075$117.0162$117.0754,339$116.775245
1638467340$117.09$117.25$117.08$117.2212,728$116.780003
1638467400$117.19$117.19$117.10$117.134,937$116.78161
1638467460$117.12$117.12$117.10$117.102,273$116.782264
1638467520$117.12$117.12$117.0353$117.03531,002$116.782519
1638467580$117.02$117.0767$117.02$117.0751,950$116.782979
1638467640$117.075$117.10$117.05$117.092,650$116.783659
1638467700$117.09$117.10$117.07$117.0952,417$116.784294
1638467760$117.095$117.11$117.08$117.082,857$116.785074
1638467820$117.085$117.085$117.0371$117.055,578$116.786357
1638467880$117.02$117.02$116.97$117.022,953$116.786908
1638467940$117.05$117.05$116.99$117.001,893$116.787272
1638468000$117.00$117.00$116.82$116.9455,625$116.787929
1638468060$116.9301$116.975$116.9301$116.975400$116.787937
1638468120$116.975$117.019$116.95$116.992,073$116.78829
1638468180$117.02$117.04$116.95$117.043,829$116.788913
1638468240$117.01$117.02$116.96$117.013,187$116.789443
1638468300$117.01$117.085$117.00$117.082,477$116.790004
1638468360$117.0755$117.09$117.00$117.023,272$116.790762
1638468420$117.0001$117.04$116.99$116.991,362$116.791018
1638468480$116.99$117.01$116.951$117.013,325$116.791556
1638468540$117.01$117.02$116.97$116.99222,425$116.791966
1638468600$116.98$117.03$116.98$116.9954,513$116.792782
1638468660$116.995$117.05$116.995$117.02292,206$116.79321
1638468720$117.03$117.0401$117.0266$117.041,022$116.793423
1638468780$117.06$117.12$117.06$117.0855,256$116.794709
1638468840$117.08$117.14$117.0672$117.144,629$116.795899
1638468900$117.109$117.13$117.08$117.134,456$116.797072
1638468960$117.1334$117.19$117.12$117.162,154$116.797665
1638469020$117.17$117.21$117.16$117.214,480$116.799082
1638469080$117.2241$117.23$117.19$117.2053,781$116.800328
1638469140$117.19$117.26$117.19$117.264,130$116.801744
1638469200$117.26$117.33$117.26$117.325,052$116.803691
1638469260$117.30$117.33$117.29$117.316,743$116.806443
1638469320$117.33$117.33$117.2681$117.3112,793$116.811299
1638469380$117.3178$117.33$117.23$117.247,879$116.814299
1638469440$117.24$117.275$117.21$117.214,116$116.81567
1638469500$117.24$117.25$117.17$117.1856,480$116.817654
1638469560$117.19$117.21$117.14$117.141,600$116.818116
1638469620$117.154$117.22$117.13$117.172,394$116.818796
1638469680$117.18$117.21$117.1719$117.211,616$116.819243
1638469740$117.205$117.205$117.12$117.153,371$116.820129
1638469800$117.16$117.19$117.13$117.165,018$116.821477
1638469860$117.15$117.195$117.15$117.1952,309$116.822076
1638469920$117.19$117.27$117.18$117.275,490$116.823745
1638469980$117.24$117.26$117.20$117.223,325$116.824772
1638470040$117.2255$117.25$117.19$117.232,771$116.825659
1638470100$117.22$117.265$117.22$117.2453,262$116.826675
1638470160$117.27$117.30$117.2563$117.26825,228$116.828482
1638470220$117.32$117.36$117.31$117.354,354$116.830209
1638470280$117.36$117.4289$117.36$117.42014,295$116.832015
1638470340$117.42$117.46$117.42$117.464,895$116.834229
1638470400$117.43$117.46$117.42$117.461,794$116.835032
1638470460$117.44$117.45$117.38$117.382,120$116.835962
1638470520$117.39$117.40$117.34$117.388,546$116.839301
1638470580$117.35$117.35$117.315$117.335,794$116.841336
1638470640$117.325$117.35$117.30$117.3254,387$116.842921
1638470700$117.30$117.33$117.265$117.2654,832$116.844584
1638470760$117.275$117.275$117.20$117.203,901$116.845655
1638470820$117.19$117.225$117.14$117.228,213$116.847659
1638470880$117.22$117.2445$117.22$117.2253,199$116.848564
1638470940$117.24$117.26$117.23$117.242,671$116.849303
1638471000$117.23$117.25$117.17$117.1953,818$116.85032
1638471060$117.205$117.26$117.20$117.262,760$116.851064
1638471120$117.22$117.28$117.22$117.282,761$116.851897
1638471180$117.28$117.39$117.26$117.396,315$116.854081
1638471240$117.38$117.4318$117.36$117.43182,721$116.855119
1638471300$117.44$117.48$117.435$117.47322,314$116.856104
1638471360$117.46$117.52$117.46$117.512,675$116.857352
1638471420$117.52$117.52$117.475$117.502,879$116.858654
1638471480$117.49$117.51$117.46$117.493,474$116.860199
1638471540$117.49$117.52$117.47$117.526,721$116.863202
1638471600$117.50$117.52$117.45$117.486,058$116.86584
1638471660$117.465$117.4834$117.42$117.423,896$116.86748
1638471720$117.41$117.41$117.37$117.39992,538$116.868423
1638471780$117.36$117.38$117.28$117.293,676$116.869738
1638471840$117.31$117.39$117.31$117.3662,150$116.870451
1638471900$117.36$117.38$117.2718$117.295,350$116.87206
1638471960$117.31$117.33$117.30$117.321,482$116.872517
1638472020$117.34$117.381$117.32$117.3812,456$116.873346
1638472080$117.39$117.41$117.37$117.384,409$116.874919
1638472140$117.37$117.42$117.37$117.425,761$116.876934
1638472200$117.41$117.42$117.39$117.412,387$116.877811
1638472260$117.38$117.38$117.29$117.295,600$116.879589
1638472320$117.31$117.37$117.31$117.353,832$116.880787
1638472380$117.345$117.40$117.345$117.3953,666$116.882042
1638472440$117.385$117.41$117.37$117.371,850$116.882656
1638472500$117.39$117.46$117.39$117.4054,063$116.884164
1638472560$117.42$117.4301$117.37$117.373,881$116.885499
1638472620$117.39$117.42$117.3831$117.39016,584$116.887774
1638472680$117.39$117.41$117.37$117.394,745$116.889363
1638472740$117.37$117.37$117.315$117.3353,044$116.890263
1638472800$117.32$117.36$117.3195$117.346,555$116.892218
1638472860$117.34$117.36$117.30$117.314,304$116.89347
1638472920$117.31$117.33$117.2811$117.323,264$116.894376
1638472980$117.33$117.36$117.31$117.354,748$116.895757
1638473040$117.35$117.38$117.34$117.383,572$116.896846
1638473100$117.371$117.40$117.36$117.36013,145$116.897863
1638473160$117.36$117.38$117.335$117.373,453$116.898881
1638473220$117.365$117.41$117.365$117.372,957$116.899901
1638473280$117.36$117.401$117.35$117.385,356$116.901497
1638473340$117.38$117.42$117.38$117.423,206$116.902547
1638473400$117.40$117.43$117.39$117.426,589$116.904709
1638473460$117.42$117.44$117.41$117.444,471$116.906317
1638473520$117.4464$117.45$117.40$117.413,127$116.907297
1638473580$117.42$117.46$117.41$117.44984,784$116.908917
1638473640$117.43$117.44$117.42$117.442,533$116.90977
1638473700$117.44$117.45$117.435$117.442,721$116.910725
1638473760$117.445$117.45$117.324$117.3356,024$116.91258
1638473820$117.34$117.395$117.34$117.393,583$116.913639
1638473880$117.39$117.43$117.3882$117.433,879$116.914825
1638473940$117.44$117.46$117.43$117.452,676$116.915779
1638474000$117.51$117.55$117.50$117.544,327$116.91742
1638474060$117.53$117.53$117.47$117.513,431$116.918669
1638474120$117.495$117.495$117.475$117.484,222$116.920177
1638474180$117.48$117.49$117.41$117.44518,844$116.926474
1638474240$117.4645$117.47$117.45$117.472,026$116.927197
1638474300$117.50$117.60$117.50$117.605,783$116.929371
1638474360$117.60$117.60$117.555$117.55513,524$116.934743
1638474420$117.54$117.54$117.425$117.445,056$116.936588
1638474480$117.405$117.405$117.3757$117.381,850$116.937
1638474540$117.38$117.40$117.325$117.3254,348$116.938169
1638474600$117.34$117.37$117.33$117.364,390$116.939339
1638474660$117.35$117.35$117.33$117.355,198$116.940541
1638474720$117.35$117.35$117.21$117.2812,336$116.943044
1638474780$117.28$117.35$117.26$117.331,673$116.943475
1638474840$117.30$117.32$117.28$117.282,040$116.943843
1638474900$117.28$117.31$117.25$117.255,846$116.945024
1638474960$117.2547$117.27$117.15$117.155,243$116.945843
1638475020$117.16$117.18$117.14$117.177,309$116.94678
1638475080$117.18$117.25$117.18$117.2452,737$116.947226
1638475140$117.25$117.26$117.188$117.195,257$116.948099
1638475200$117.20$117.245$117.20$117.243,901$116.948749
1638475260$117.24$117.24$117.2051$117.234,690$116.949518
1638475320$117.22$117.22$117.10$117.109,425$116.950493
1638475380$117.06$117.06$117.00$117.004,243$116.950668
1638475440$117.01$117.05$117.00$117.04048,757$116.951038
1638475500$117.02$117.03$116.975$117.033,713$116.951172
1638475560$117.04$117.10$117.04$117.076,948$116.951642
1638475620$117.07$117.08$117.037$117.052,438$116.951791
1638475680$117.06$117.09$117.04$117.0555,964$116.952157
1638475740$117.05$117.07$117.05$117.075,402$116.952491
1638475800$117.06$117.085$117.03$117.04149,682$116.953074
1638475860$117.06$117.07$117.02$117.044,871$116.953329
1638475920$117.05$117.05$116.96$117.015,644$116.953441
1638475980$117.01$117.06$117.01$117.04995,461$116.953712
1638476040$117.05$117.07$117.00$117.028,283$116.954096
1638476100$117.02$117.08$117.02$117.035,973$116.954399
1638476160$117.04$117.05$117.025$117.055,304$116.954636
1638476220$117.02$117.02$116.94$116.943,452$116.954665
1638476280$116.94$116.975$116.92$116.9757,135$116.954636
1638476340$116.97$117.00$116.86$116.8717,889$116.954414
1638476400$116.86$116.86$116.82$116.8455,233$116.954104
1638476460$116.83$116.87$116.82$116.855,283$116.95376
1638476520$116.83$116.94$116.82$116.904,575$116.953595
1638476580$116.91$116.92$116.86$116.8759,815$116.953289
1638476640$116.87$116.94$116.86$116.939,156$116.953043
1638476700$116.92$116.93$116.855$116.935,639$116.952889
1638476760$116.9203$117.04$116.9203$116.995,422$116.953011
1638476820$116.99$117.01$116.97$116.987,495$116.953149
1638476880$116.99$116.99$116.92$116.995,930$116.953169
1638476940$116.97$116.995$116.94$116.944,702$116.953198
1638477000$116.9499$117.015$116.93$117.0155,626$116.953206
1638477060$117.02$117.08$117.01$117.03514,226$116.953887
1638477120$117.04$117.07$116.97$116.99169,417$116.954175
1638477180$116.99$116.99$116.94$116.9456,720$116.954238
1638477240$116.94$116.97$116.89$116.898,336$116.95413
1638477300$116.89$116.895$116.84$116.8611,384$116.953576
1638477360$116.86$116.8758$116.84$116.86436,706$116.953249
1638477420$116.87$116.87$116.797$116.8213,162$116.952452
1638477480$116.82$116.84$116.81$116.83578,471$116.951872
1638477540$116.83$116.85$116.81$116.8212,127$116.951113
1638477600$116.81$116.92$116.80$116.90168,296$116.950655
1638477660$116.91$117.00$116.91$116.9899,276$116.950632
1638477720$116.97$117.13$116.97$117.139,526$116.951093
1638477780$117.13$117.15$117.01$117.018,555$116.951631
1638477840$117.00$117.02$116.97$117.00597,390$116.951775
1638477900$117.01$117.03$116.96$116.9716,185$116.952159
1638477960$116.98$117.01$116.91$117.0118,213$116.952202
1638478020$117.01$117.03$116.95$116.9714,462$116.952376
1638478080$116.95$117.06$116.945$117.049710,250$116.952607
1638478140$117.03$117.11$117.02$117.0711,466$116.953179
1638478200$117.08$117.17$116.91$116.9727,958$116.954052
1638478260$116.9666$116.97$116.87$116.9120,183$116.953612
1638478320$116.93$117.03$116.92$116.9423,859$116.953542
1638478380$116.94$117.00$116.88$116.9312,594$116.953442
1638478440$116.915$116.915$116.83$116.8713,496$116.952838
1638478500$116.87$116.89$116.74$116.7523,794$116.951415
1638478560$116.75$116.82$116.68$116.8042,198$116.947389
1638478620$116.79$116.85$116.78$116.8126,031$116.945863
1638478680$116.80$116.81$116.61$116.6243,664$116.941329
1638478740$116.61$116.94$116.61$116.9494,285$116.936536
1638478920$116.87$116.87$116.87$116.87985,754$116.917827
1638478980$116.87$116.87$116.87$116.879,340$116.917723
1638479280$116.98$116.99$116.98$116.99936$116.920207
1638479340$116.99$117.00$116.87$116.876,764$116.920193
1638479400$116.87$116.87$116.87$116.874,667$116.920139
1638479460$116.87$116.87$116.87$116.8798,198$116.919017
1638479580$116.87$116.87$116.87$116.871,816$116.918997
1638479700$116.87$116.87$116.87$116.87407$116.917354
1638479760$116.87$116.87$116.87$116.873,851$116.917314
1638479940$116.88$116.88$116.87$116.87300$116.917313
1638480540$116.87$116.87$116.87$116.874,101$116.920146
1638480720$116.87$116.87$116.87$116.872,062$116.920123
1638481200$116.87$116.87$116.87$116.87430$116.920186
1638482520$116.87$116.87$116.87$116.87100$116.920189
1638485460$116.88$116.88$116.88$116.88200$116.920191
1638488640$116.88$116.88$116.87$116.87568$116.920186
1638489240$116.56$116.56$116.56$116.56923$116.920118
1638492600$116.8001$116.8001$116.8001$116.8001248$116.920182
1638493140$117.0199$117.0199$117.0199$117.0199100$116.920194