ABBV Historical Intraday Prices

One-Minute OHLCV Data From December 3, 2021.

  1. NYSE
  2. >
  3. ABBV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638536820$116.99$116.99$116.99$116.99171$116.875026
1638537840$117.53$117.53$117.53$117.53115$117.041749
1638538140$117.53$117.53$117.53$117.53380$117.227677
1638538740$117.03$117.03$117.03$117.03160$117.205369
1638541020$117.39$117.39$117.39$117.39100$116.875139
1638541680$117.37$117.37$117.37$117.37100$116.875766
1638541740$117.39$117.59$117.39$117.59663$116.880586
1638541800$117.74$118.00$117.00$117.7672,509$117.748639
1638541860$117.70$117.98$117.60$117.96883,157$117.748552
1638541920$117.99$118.12$117.87$118.124,668$117.762747
1638541980$118.065$118.16$118.0241$118.1253,799$117.777562
1638542040$118.21$118.45$118.15$118.23513,820$117.841835
1638542100$118.30$118.50$118.08$118.4027,469$117.952238
1638542160$118.42$118.88$118.2925$118.75584,802$118.243978
1638542220$118.80$118.80$118.39$118.479930,607$118.286929
1638542280$118.39$118.61$118.32$118.5915,621$118.298251
1638542340$118.6599$118.83$118.55$118.8124,266$118.33711
1638542400$118.83$118.98$118.83$118.9524,722$118.383763
1638542460$118.9499$119.00$118.64$118.6447,255$118.458654
1638542520$118.68$118.88$118.66$118.809,538$118.467583
1638542580$118.745$118.745$118.49$118.6430,973$118.476641
1638542640$118.64$118.71$118.549$118.5612,927$118.481553
1638542700$118.56$118.775$118.53$118.669,476$118.485756
1638542760$118.675$118.72$118.64$118.6758,204$118.489479
1638542820$118.6281$118.6504$118.47$118.59216,383$118.491389
1638542880$118.57$118.63$118.495$118.533,413$118.491944
1638542940$118.495$118.5099$118.34$118.349,405$118.491201
1638543000$118.345$118.46$118.30$118.3957,840$118.472669
1638543060$118.34$118.34$118.2501$118.2812,933$118.468417
1638543120$118.28$118.31$118.1746$118.2511,542$118.463409
1638543180$118.27$118.27$118.08$118.12585,959$118.46016
1638543240$118.1398$118.26$118.1398$118.1517,758$118.456191
1638543300$118.17$118.25$118.145$118.19135,232$118.453732
1638543360$118.21$118.43$118.21$118.335,540$118.452646
1638543420$118.33$118.44$118.33$118.365,451$118.452069
1638543480$118.34$118.34$118.18$118.205,350$118.450489
1638543540$118.25$118.25$118.11$118.1213,834$118.443868
1638543600$118.11$118.23$118.08$118.229,386$118.439213
1638543660$118.15$118.245$118.1001$118.129,317$118.434994
1638543720$118.10$118.29$118.10$118.2716,492$118.42824
1638543780$118.29$118.3917$118.25$118.3114,821$118.425764
1638543840$118.29$118.47$118.24$118.4516,890$118.424274
1638543900$118.47$118.585$118.39$118.5317,287$118.425843
1638543960$118.54$118.69$118.52$118.6720,471$118.43097
1638544020$118.69$118.719$118.58$118.6314,393$118.435639
1638544080$118.61$118.61$118.495$118.4956,183$118.436805
1638544140$118.52$118.52$118.3301$118.33016,968$118.436282
1638544200$118.32$118.33$118.12$118.299,092$118.433608
1638544260$118.25$118.34$118.07$118.348,260$118.43091
1638544320$118.26$118.37$118.10$118.158,169$118.42892
1638544380$118.11$118.1351$117.98$118.0012,150$118.422494
1638544440$118.01$118.045$117.96$118.007,301$118.418401
1638544500$118.02$118.10$117.9891$118.0855,743$118.415552
1638544560$118.10$118.18$118.00$118.02157,631$118.412247
1638544620$118.08$118.11$118.02$118.05754,099$118.410396
1638544680$118.09$118.11$118.03$118.044,548$118.408301
1638544740$118.11$118.18$118.05$118.154,728$118.406611
1638544800$118.16$118.22$118.15$118.188,581$118.404142
1638544860$118.21$118.22$118.12$118.12756,076$118.402325
1638544920$118.15$118.20$118.12$118.153,709$118.401194
1638544980$118.14$118.16$118.11$118.14975,616$118.399326
1638545040$118.14$118.20$118.09$118.197,824$118.396935
1638545100$118.18$118.18$118.08$118.134,681$118.395445
1638545160$118.10$118.18$117.99$118.187,253$118.392506
1638545220$118.15$118.34$118.15$118.347,243$118.390971
1638545280$118.345$118.37$118.31$118.3253,739$118.390684
1638545340$118.3139$118.445$118.26$118.41997,769$118.390199
1638545400$118.39$118.40$118.23$118.3216,625$118.388839
1638545460$118.3031$118.3494$118.28$118.316,760$118.388326
1638545520$118.33$118.33$118.13$118.1657,295$118.386945
1638545580$118.20$118.27$118.13$118.24824,837$118.385867
1638545640$118.269$118.39$118.235$118.398,965$118.385175
1638545700$118.38$118.3925$118.31$118.3356,118$118.384911
1638545760$118.3115$118.44$118.30$118.4311,129$118.384627
1638545820$118.43$118.48$118.36$118.455,202$118.384799
1638545880$118.47$118.60$118.37$118.5118,756$118.386797
1638545940$118.50$118.5285$118.46$118.4853,836$118.387251
1638546000$118.51$118.53$118.43$118.4612,708$118.388498
1638546060$118.465$118.465$118.375$118.3756,511$118.388765
1638546120$118.375$118.38$118.215$118.2156,953$118.388098
1638546180$118.23$118.30$118.14$118.209,758$118.386395
1638546240$118.1373$118.16$118.01$118.054,669$118.384962
1638546300$118.07$118.07$117.98$118.0058,078$118.381985
1638546360$118.05$118.06$117.98$118.0411,745$118.377786
1638546420$118.04$118.1341$118.04$118.114,302$118.376492
1638546480$118.12$118.20$118.07$118.184,804$118.375308
1638546540$118.1423$118.23$118.09$118.178,634$118.373448
1638546600$118.14$118.19$117.90$117.906,553$118.371418
1638546660$117.9066$117.92$117.73$117.77856,124$118.368166
1638546720$117.74$117.765$117.68$117.735,552$118.36473
1638546780$117.73$117.7899$117.678$117.743,376$118.362695
1638546840$117.72$117.73$117.65$117.713,262$118.360538
1638546900$117.65$117.665$117.60$117.61253,116$118.358406
1638546960$117.6348$117.6348$117.53$117.584,319$118.355158
1638547020$117.54$117.65$117.51$117.626,409$118.350622
1638547080$117.59$117.69$117.54$117.679,824$118.343514
1638547140$117.63$117.67$117.60$117.673,610$118.341168
1638547200$117.67$117.69$117.59$117.6310,578$118.334108
1638547260$117.57$117.70$117.54$117.6412,396$118.326145
1638547320$117.69$117.86$117.69$117.7914,698$118.318975
1638547380$117.70$117.71$117.65$117.6811,846$118.312266
1638547440$117.6714$117.72$117.64$117.6754,744$118.30955
1638547500$117.675$117.675$117.52$117.55867,516$118.304826
1638547560$117.59$117.635$117.52$117.6354,488$118.301928
1638547620$117.68$117.71$117.65$117.663,517$118.300047
1638547680$117.65$117.685$117.6038$117.683,099$118.298284
1638547740$117.67$117.68$117.62$117.6256,291$118.294802
1638547800$117.611$117.71$117.58$117.646,047$118.291389
1638547860$117.63$117.65$117.59$117.651,609$118.290374
1638547920$117.68$117.795$117.68$117.77014,371$118.288298
1638547980$117.77$117.82$117.73$117.823,831$118.286584
1638548040$117.83$117.83$117.78$117.782,371$118.285622
1638548100$117.82$117.86$117.76$117.822,884$118.284421
1638548160$117.78$117.78$117.60$117.6153,593$118.282554
1638548220$117.60$117.71$117.60$117.645,456$118.27964
1638548280$117.67$117.68$117.59$117.626,762$118.276018
1638548340$117.64$117.75$117.62$117.6656,506$118.272724
1638548400$117.63$117.76$117.60$117.7255,072$118.270112
1638548460$117.735$117.9001$117.70$117.905,394$118.267885
1638548520$117.90$118.10$117.8801$118.091211,388$118.265225
1638548580$118.09$118.09$118.01$118.013,882$118.264531
1638548640$118.00$118.0236$117.96$117.965,632$118.263301
1638548700$117.97$118.042$117.95$118.0423,344$118.262521
1638548760$118.05$118.08$118.05$118.052,924$118.262047
1638548820$118.07$118.125$118.0672$118.095,737$118.261244
1638548880$118.085$118.1096$117.98$118.10969,915$118.259524
1638548940$118.08$118.11$118.05$118.116,122$118.258641
1638549000$118.165$118.17$118.10$118.1656,748$118.258021
1638549060$118.15$118.20$118.13$118.198,271$118.257479
1638549120$118.18$118.20$118.15$118.153,210$118.257265
1638549180$118.16$118.19$118.11$118.154,060$118.256887
1638549240$118.19$118.25$118.17$118.232,795$118.256814
1638549300$118.2301$118.30$118.23$118.2653,288$118.25683
1638549360$118.25$118.26$118.19$118.19510,321$118.256591
1638549420$118.195$118.22$118.10$118.135,090$118.256196
1638549480$118.15$118.2734$118.15$118.264,722$118.256062
1638549540$118.2565$118.315$118.25$118.294,889$118.256146
1638549600$118.29$118.37$118.27$118.2912,085$118.256617
1638549660$118.33$118.33$118.1601$118.237,117$118.256482
1638549720$118.21$118.23$118.14$118.19415,456$118.256185
1638549780$118.21$118.29$118.20$118.295,052$118.25607
1638549840$118.26$118.31$118.15$118.164,554$118.256049
1638549900$118.13$118.13$118.04$118.114,865$118.255462
1638549960$118.1307$118.26$118.1307$118.195,282$118.255224
1638550020$118.209$118.21$118.16$118.212,987$118.25507
1638550080$118.21$118.28$118.19$118.282,713$118.255065
1638550140$118.29$118.34$118.24$118.286,487$118.255281
1638550200$118.26$118.29$118.19$118.217,008$118.255238
1638550260$118.21$118.22$118.15$118.155,373$118.254951
1638550320$118.13$118.22$118.11$118.225,022$118.254585
1638550380$118.2698$118.31$118.17$118.2316,212$118.253997
1638550440$118.2101$118.24$118.13$118.152,846$118.253869
1638550500$118.15$118.18$118.15$118.151,191$118.253786
1638550560$118.17$118.17$118.13$118.133,938$118.253489
1638550620$118.16$118.16$118.09$118.13274,862$118.253036
1638550680$118.13$118.13$118.035$118.044,699$118.252441
1638550740$118.06$118.105$118.03$118.07379,906$118.251137
1638550800$118.10$118.10$118.03$118.033,485$118.250686
1638550860$118.04$118.05$118.02$118.043,486$118.250132
1638550920$118.05$118.10$118.0001$118.0419,725$118.247403
1638550980$118.04$118.15$118.04$118.0753,142$118.247087
1638551040$118.0574$118.07$118.02$118.043,995$118.246533
1638551100$118.035$118.11$118.01$118.10059,670$118.245353
1638551160$118.10$118.1686$118.05$118.16678,268$118.244592
1638551220$118.155$118.22$118.15$118.187,463$118.244288
1638551280$118.18$118.20$118.15$118.173,361$118.244132
1638551340$118.17$118.17$118.14$118.143,682$118.243892
1638551400$118.14$118.1615$118.09$118.149,828$118.243171
1638551460$118.14$118.17$118.13$118.17976$118.2431
1638551520$118.16$118.21$118.16$118.174,542$118.242954
1638551580$118.15$118.16$118.11$118.122,095$118.242803
1638551640$118.12$118.21$118.11$118.127,963$118.24236
1638551700$118.15$118.28$118.14$118.2610,935$118.242269
1638551760$118.26$118.26$118.16$118.163,306$118.242206
1638551820$118.16$118.16$118.03$118.0313,867$118.240779
1638551880$118.05$118.09$117.95$117.9911,450$118.239293
1638551940$117.986$118.05$117.941$117.954,668$118.238556
1638552000$117.94$117.99$117.91$117.951,901$118.238187
1638552060$117.9808$118.00$117.97$117.992,480$118.237803
1638552120$117.99$118.08$117.98$118.064,942$118.237138
1638552180$118.07$118.075$118.03$118.0551,756$118.236935
1638552240$118.0575$118.07$118.03$118.03682$118.236855
1638552300$118.03$118.09$118.02$118.034,188$118.236328
1638552360$118.05$118.05$117.91$117.9953,012$118.227283
1638552420$118.02$118.02$117.97$117.984,642$118.226637
1638552480$117.97$118.01$117.96$118.005,945$118.22573
1638552540$117.98$117.98$117.92$117.935,843$118.224763
1638552600$117.955$117.97$117.92$117.967,345$118.223502
1638552660$117.96$118.01$117.95$117.9956,445$118.222541
1638552720$118.02$118.03$117.93$117.935,122$118.22181
1638552780$117.93$117.93$117.81$117.8153,947$118.220956
1638552840$117.80$117.9099$117.79$117.90996,392$118.21945
1638552900$117.91$117.95$117.89$117.951,527$118.219168
1638552960$117.99$118.08$117.97$118.033,731$118.218698
1638553020$118.08$118.08$118.02$118.062,912$118.218395
1638553080$118.06$118.095$118.03$118.0815,165$118.216868
1638553140$118.08$118.09$117.99$118.043,718$118.216477
1638553200$118.0353$118.07$118.02$118.034,097$118.216059
1638553260$118.02$118.04$118.01$118.032,173$118.21582
1638553320$118.025$118.20$118.025$118.206,854$118.215337
1638553380$118.21$118.22$118.10$118.1411,060$118.215106
1638553440$118.155$118.17$118.10$118.104,597$118.214916
1638553500$118.11$118.1192$118.00$118.004,042$118.214581
1638553560$118.01$118.03$118.01$118.013,902$118.214151
1638553620$118.00$118.02$117.98$117.993,900$118.213661
1638553680$117.98$117.98$117.87$117.944,057$118.212963
1638553740$117.91$117.945$117.87$117.94510,273$118.211205
1638553800$117.94$117.98$117.91$117.962,632$118.210826
1638553860$117.95$117.95$117.88$117.892,392$118.210392
1638553920$117.89$117.91$117.8845$117.88451,967$118.210045
1638553980$117.88$118.02$117.88$117.9617,783$118.207673
1638554040$117.9489$117.9795$117.935$117.97952,359$118.207356
1638554100$117.945$117.945$117.90$117.902,812$118.206913
1638554160$117.925$117.925$117.80$117.832,397$118.206451
1638554220$117.83$117.8895$117.82$117.842,279$118.205985
1638554280$117.845$117.865$117.845$117.8651,759$118.205642
1638554340$117.87$117.89$117.85$117.871,989$118.205246
1638554400$117.85$117.855$117.83$117.852,963$118.204658
1638554460$117.84$117.84$117.7481$117.74812,781$118.204022
1638554520$117.75$117.75$117.73$117.75650$118.203789
1638554580$117.752$117.8014$117.73$117.80141,718$118.203432
1638554640$117.81$117.85$117.79$117.852,100$118.202983
1638554700$117.83$117.90$117.79$117.867,823$118.201483
1638554760$117.87$117.8899$117.85$117.863,488$118.200851
1638554820$117.8894$117.95$117.87$117.926,185$118.199856
1638554880$117.92$117.96$117.86$117.8915,288$118.197416
1638554940$117.87$117.90$117.85$117.884,823$118.196557
1638555000$117.83$117.93$117.76$117.887,500$118.195041
1638555060$117.8751$117.98$117.87$117.92824,549$118.194364
1638555120$117.94$117.97$117.91$117.9614,184$118.193792
1638555180$117.93$117.99$117.93$117.95997,611$118.192748
1638555240$117.98$117.98$117.95$117.963,805$118.192304
1638555300$117.935$118.01$117.935$118.0052,812$118.192014
1638555360$118.00$118.00$117.95$117.96811,506$118.191834
1638555420$117.97$118.06$117.97$118.065,518$118.191343
1638555480$118.06$118.12$118.031$118.1218,476$118.190349
1638555540$118.11$118.17$118.10$118.1456,842$118.190145
1638555600$118.16$118.16$118.08$118.117,951$118.189881
1638555660$118.121$118.165$118.11$118.1454,328$118.189798
1638555720$118.12$118.17$118.11$118.114,132$118.189678
1638555780$118.11$118.16$118.11$118.153,527$118.189586
1638555840$118.12$118.12$118.05$118.073,954$118.189358
1638555900$118.059$118.10$118.04$118.094,669$118.189051
1638555960$118.07$118.07$118.02$118.041,481$118.188937
1638556020$118.04$118.074$118.02$118.021,757$118.188805
1638556080$118.04$118.04$118.005$118.0052,706$118.188576
1638556140$118.00$118.03$117.98$118.024,740$118.188126
1638556200$118.01$118.035$118.00$118.015,361$118.187647
1638556260$118.02$118.0382$117.97$117.985,785$118.187127
1638556320$117.98$117.98$117.93$117.972,360$118.186852
1638556380$117.95$117.95$117.86$117.862,963$118.186407
1638556440$117.87$117.89$117.84$117.892,555$118.185984
1638556500$117.90$117.95$117.865$117.954,178$118.185376
1638556560$117.95$117.96$117.845$117.93035,084$118.18467
1638556620$117.93$117.97$117.93$117.972,495$118.184364
1638556680$117.98$118.04$117.98$118.045,646$118.183887
1638556740$118.02$118.03$117.98$118.01963,917$118.183536
1638556800$118.03$118.04$117.98$117.983,793$118.183189
1638556860$117.98$118.00$117.95$117.962,232$118.182963
1638556920$117.95$117.99$117.92$117.974,142$118.182515
1638556980$117.96$118.00$117.96$117.972,877$118.182206
1638557040$117.985$118.025$117.965$118.0253,747$118.181847
1638557100$118.00$118.09$117.99$118.029,220$118.181124
1638557160$118.02$118.03$117.96$117.965,434$118.180594
1638557220$117.97$117.99$117.85$117.906,651$118.179738
1638557280$117.89$117.93$117.84$117.8654,808$118.179041
1638557340$117.88$117.891$117.85$117.893,643$118.178496
1638557400$117.90$117.98$117.889$117.945,967$118.177775
1638557460$117.94$117.97$117.93$117.972,462$118.177487
1638557520$117.97$118.11$117.96$118.108,277$118.176971
1638557580$118.09$118.09$118.00$118.045,563$118.176633
1638557640$118.065$118.065$118.00$118.028,128$118.176048
1638557700$118.00$118.00$117.96$117.994,208$118.175669
1638557760$117.96$117.99$117.96$117.973,133$118.175359
1638557820$117.985$118.08$117.985$118.082,445$118.175182
1638557880$118.08$118.14$118.07$118.077,720$118.174892
1638557940$118.03$118.08$117.99$117.991,874$118.174764
1638558000$118.02$118.04$117.96$117.9653,224$118.174482
1638558060$117.965$118.00$117.89$117.975,585$118.173888
1638558120$117.9402$118.085$117.9402$118.0855,145$118.173496
1638558180$118.06$118.06$118.02$118.0554,473$118.173225
1638558240$118.06$118.12$118.05$118.052,679$118.173105
1638558300$118.09$118.13$118.04$118.132,972$118.17297
1638558360$118.10$118.15$118.07$118.096,039$118.172763
1638558420$118.09$118.15$118.09$118.13842,689$118.172708
1638558480$118.14$118.15$118.09$118.1513,416$118.172293
1638558540$118.14$118.1691$118.12$118.125,675$118.1722
1638558600$118.13$118.195$118.11$118.146,503$118.172134
1638558660$118.15$118.1833$118.11$118.183,542$118.172074
1638558720$118.20$118.26$118.19$118.268,219$118.172341
1638558780$118.25$118.34$118.245$118.276,840$118.172736
1638558840$118.26$118.30$118.24$118.306,728$118.172993
1638558900$118.29$118.29$118.215$118.2158,747$118.173332
1638558960$118.21$118.30$118.21$118.264,811$118.173495
1638559020$118.26$118.31$118.22$118.2656,381$118.173767
1638559080$118.26$118.26$118.17$118.193,537$118.173831
1638559140$118.17$118.19$118.155$118.17285,444$118.173821
1638559200$118.18$118.19$118.065$118.1611,628$118.173612
1638559260$118.18$118.29$118.155$118.2713,770$118.173932
1638559320$118.25$118.39$118.23$118.3910,118$118.174394
1638559380$118.39$118.57$118.35$118.569942,092$118.179422
1638559440$118.53$118.53$118.45$118.509910,454$118.180891
1638559500$118.51$118.565$118.49$118.5413,022$118.182888
1638559560$118.53$118.55$118.44$118.488,927$118.184147
1638559620$118.48$118.48$118.3196$118.327,498$118.18487
1638559680$118.35$118.45$118.31$118.3511,110$118.185771
1638559740$118.34$118.42$118.28$118.317,650$118.186322
1638559800$118.31$118.36$118.21$118.2610,869$118.18679
1638559860$118.19$118.2918$118.19$118.2556,902$118.186948
1638559920$118.25$118.27$118.23$118.272,951$118.187032
1638559980$118.28$118.332$118.27$118.33210,068$118.187557
1638560040$118.3197$118.43$118.3197$118.436,246$118.188102
1638560100$118.41$118.50$118.40$118.4613,787$118.189661
1638560160$118.49$118.59$118.262$118.5164,884$118.193111
1638560220$118.5199$118.56$118.44$118.5015,524$118.195048
1638560280$118.50$118.57$118.4809$118.5713,216$118.196764
1638560340$118.555$118.58$118.47$118.4714,781$118.198704
1638560400$118.465$118.58$118.45$118.56511,303$118.200247
1638560460$118.58$118.63$118.5404$118.573124,064$118.20397
1638560520$118.575$118.63$118.54$118.6310,438$118.205445
1638560580$118.62$118.85$118.62$118.83564,986$118.219835
1638560640$118.83$118.835$118.50$118.5136,283$118.22696
1638560700$118.55$118.61$118.55$118.5613,407$118.228768
1638560760$118.59$118.59$118.48$118.5512,308$118.230264
1638560820$118.52$118.52$118.4533$118.482,798$118.230524
1638560880$118.46$118.48$118.35$118.354,725$118.230902
1638560940$118.335$118.335$118.25$118.267,249$118.231062
1638561000$118.26$118.315$118.25$118.2851,359$118.231683
1638561060$118.29$118.355$118.25$118.3510,356$118.231884
1638561120$118.3546$118.39$118.30$118.386,968$118.232164
1638561180$118.365$118.41$118.34$118.3613,690$118.232928
1638561240$118.38$118.40$118.27$118.3513,822$118.23341
1638561300$118.32$118.32$118.26$118.305,257$118.233507
1638561360$118.295$118.405$118.295$118.397,902$118.233875
1638561420$118.39$118.44$118.37$118.42516,500$118.234932
1638561480$118.41$118.415$118.305$118.30516,814$118.235685
1638561540$118.32$118.33$118.25$118.2643,542$118.236106
1638561600$118.27$118.28$118.07$118.0839,464$118.23584
1638561660$118.10$118.16$118.03$118.0716,067$118.235121
1638561720$118.09$118.105$117.89$117.9529,117$118.232823
1638561780$117.96$118.10$117.96$118.0815,365$118.231679
1638561840$118.12$118.16$118.08$118.138,288$118.231361
1638561900$118.14$118.15$118.04$118.068,305$118.230943
1638561960$118.04$118.115$118.035$118.076,009$118.230636
1638562020$118.08$118.26$118.07$118.2012,499$118.230295
1638562080$118.18$118.18$118.09$118.0917,372$118.229767
1638562140$118.075$118.08$117.995$118.0319,987$118.228505
1638562200$118.03$118.17$118.03$118.13048,289$118.228148
1638562260$118.155$118.23$118.145$118.1859,223$118.228054
1638562320$118.20$118.25$118.19$118.197,260$118.228012
1638562380$118.1975$118.2799$118.1975$118.27995,729$118.228017
1638562440$118.26$118.26$118.22$118.255,732$118.228042
1638562500$118.24$118.28$118.20$118.2211,034$118.228094
1638562560$118.21$118.21$118.09$118.098,642$118.22789
1638562620$118.10$118.13$118.09$118.128,649$118.227558
1638562680$118.12$118.12$117.98$118.090117,061$118.226654
1638562740$118.1519$118.33$118.1519$118.3354,970$118.226778
1638562800$118.33$118.40$118.31$118.36513,855$118.227304
1638562860$118.39$118.40$118.30$118.3518,084$118.228053
1638562920$118.3507$118.459$118.35$118.449,521$118.228516
1638562980$118.43$118.445$118.37$118.3811,611$118.229212
1638563040$118.39$118.415$118.33$118.3411,275$118.229696
1638563100$118.34$118.38$118.31$118.329,298$118.23002
1638563160$118.31$118.365$118.29$118.3658,255$118.230256
1638563220$118.365$118.48$118.3501$118.4621,547$118.231618
1638563280$118.47$118.49$118.44$118.47513,139$118.232526
1638563340$118.47$118.49$118.39$118.4415,356$118.233492
1638563400$118.44$118.505$118.42$118.486917,789$118.234701
1638563460$118.49$118.63$118.49$118.6211,668$118.235834
1638563520$118.62$118.67$118.60$118.6322,599$118.238498
1638563580$118.6499$118.67$118.60$118.61512,687$118.239949
1638563640$118.615$118.68$118.555$118.6716,183$118.241777
1638563700$118.67$118.805$118.67$118.7731,381$118.246593
1638563760$118.78$118.78$118.56$118.5611,501$118.247881
1638563820$118.57$118.59$118.41$118.499,908$118.248654
1638563880$118.50$118.54$118.37$118.4011,318$118.249313
1638563940$118.39$118.46$118.37$118.4311,960$118.249851
1638564000$118.45$118.511$118.415$118.4310,337$118.250512
1638564060$118.41$118.49$118.40$118.4312,832$118.251198
1638564120$118.42$118.51$118.42$118.4612,114$118.251947
1638564180$118.44$118.51$118.43$118.5014,753$118.252912
1638564240$118.51$118.53$118.41$118.4218,053$118.253961
1638564300$118.41$118.415$118.26$118.3719,340$118.254387
1638564360$118.37$118.415$118.265$118.26510,457$118.254644
1638564420$118.2811$118.2811$118.19$118.2718,668$118.254606
1638564480$118.27$118.34$118.25$118.3310,758$118.254736
1638564540$118.33$118.48$118.23$118.3657,886$118.25676
1638564600$118.39$118.625$118.33$118.62524,586$118.258151
1638564660$118.62$118.66$118.51$118.6144,634$118.262469
1638564720$118.63$118.79$118.60$118.7629,494$118.26611
1638564780$118.78$118.825$118.72$118.7628,375$118.269861
1638564840$118.75$118.76$118.65$118.6524,057$118.272567
1638564900$118.66$118.89$118.66$118.8832,520$118.276962
1638564960$118.87$118.98$118.86$118.9551,048$118.285529
1638565020$118.94$118.99$118.87$118.9279,802$118.29873
1638565080$118.92$118.96$118.89$118.9354,433$118.307249
1638565140$118.92$118.92$118.82$118.88103,700$118.321671
1638565200$118.86$118.86$118.86$118.86700$118.321757
1638565260$118.74$118.74$118.74$118.74953$118.321762
1638565320$118.85$118.85$118.85$118.85845,360$118.410086
1638565380$118.85$118.85$118.85$118.85139,206$118.419953
1638565500$118.99$119.00$118.99$119.00710$118.420041
1638565620$118.85$118.85$118.85$118.857,205$118.42054
1638565680$118.85$118.85$118.85$118.8569,538$118.425292
1638565740$118.85$118.85$118.85$118.851,131$118.425368
1638566100$118.85$118.85$118.85$118.852,072$118.425541
1638566160$118.06$118.06$118.06$118.06328$118.402784
1638566400$118.80$119.00$118.80$119.001,375$118.403026
1638566520$119.03$119.03$119.03$119.03101$118.403058
1638566640$118.80$118.80$118.80$118.80700$118.403108
1638567420$118.85$118.85$118.85$118.851,732$118.402907
1638570660$119.00$119.00$119.00$119.00420$118.402784
1638570780$119.00$119.00$119.00$119.00100$118.402793
1638574320$118.75$118.75$118.75$118.751,000$118.402839
1638578100$118.80$118.80$118.80$118.80300$118.402804
1638579300$118.9999$118.9999$118.9999$118.9999160$118.4028