ABT Historical Intraday Prices

One-Minute OHLCV Data From May 7, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620384000$118.78$118.78$118.78$118.78100$118.7175
1620392280$119.13$119.13$119.13$119.13100$118.874861
1620393780$119.13$119.13$119.13$119.13186$118.947112
1620393900$119.12$119.12$119.12$119.12300$118.998112
1620394140$119.59$119.63$119.56$119.63772$119.278222
1620394200$119.77$119.83$119.41$119.70114,344$119.756231
1620394260$119.72$119.88$119.47$119.8070,853$119.716269
1620394320$119.81$119.88$119.60$119.885,841$119.716906
1620394380$119.90$119.99$119.80$119.9811,183$119.727719
1620394440$119.98$120.18$119.89$120.1737,377$119.773627
1620394500$120.15$120.18$119.97$120.17517,352$119.794881
1620394560$120.18$120.27$120.14$120.217,585$119.807258
1620394620$120.20$120.22$120.09$120.1410,490$119.820166
1620394680$120.14$120.14$119.92$119.9513,107$119.829008
1620394740$119.9613$120.05$119.88$119.976,135$119.83143
1620394800$119.97$120.12$119.86$119.905,627$119.834605
1620394860$119.92$119.951$119.83$119.836,251$119.835717
1620394920$119.86$119.91$119.785$119.876,917$119.836091
1620394980$119.90$119.98$119.87$119.985,388$119.837396
1620395040$119.95$120.08$119.90$119.955,773$119.840178
1620395100$119.945$119.98$119.74$119.855,160$119.840662
1620395160$119.875$119.98$119.875$119.896,775$119.842238
1620395220$119.92$120.09$119.90$119.9620,075$119.852378
1620395280$120.00$120.02$119.78$119.8557,185$119.853087
1620395340$119.86$119.90$119.76$119.875,100$119.852608
1620395400$119.92$120.00$119.87$120.0011,338$119.854954
1620395460$120.02$120.03$119.96$119.967,383$119.857651
1620395520$119.9799$119.9799$119.86$119.9110,416$119.859006
1620395580$119.92$119.94$119.85$119.8914,632$119.86019
1620395640$119.925$120.03$119.90$119.914,585$119.861353
1620395700$119.93$120.005$119.92$119.996,120$119.862995
1620395760$120.02$120.07$120.01$120.064,822$119.86495
1620395820$120.07$120.0908$120.04$120.042,059$119.86596
1620395880$120.045$120.07$119.97$119.973,868$119.867306
1620395940$119.94$119.94$119.82$119.823,336$119.867436
1620396000$119.80$119.80$119.55$119.565,396$119.864453
1620396060$119.57$119.66$119.53$119.655,686$119.861136
1620396120$119.65$119.74$119.64$119.682,745$119.860036
1620396180$119.70$119.76$119.69$119.764,368$119.858775
1620396240$119.78$119.83$119.76$119.794,757$119.858027
1620396300$119.80$119.81$119.75$119.813,305$119.857381
1620396360$119.78$119.89$119.77$119.894,410$119.856941
1620396420$119.89$119.91$119.84$119.854,909$119.857137
1620396480$119.86$119.95$119.85$119.954,602$119.857571
1620396540$119.95$119.97$119.89$119.974,558$119.858244
1620396600$119.97$120.04$119.97$120.009,881$119.861295
1620396660$120.01$120.01$119.95$119.97473,402$119.86211
1620396720$119.96$119.9725$119.92$119.95375,890$119.863205
1620396780$119.96$120.015$119.96$120.013,402$119.864034
1620396840$120.00$120.00$119.93$119.962,723$119.864547
1620396900$119.99$120.04$119.97$120.036,780$119.866562
1620396960$119.99$120.05$119.96$120.059,258$119.869052
1620397020$120.005$120.005$119.89$119.955,143$119.869534
1620397080$119.99$120.01$119.8901$119.954,536$119.87027
1620397140$119.98$119.99$119.96$119.983,641$119.871008
1620397200$119.97$120.11$119.97$120.098,544$119.874032
1620397260$120.10$120.175$120.10$120.134,036$119.875904
1620397320$120.13$120.215$120.12$120.193,838$119.878066
1620397380$120.20$120.25$120.20$120.2316,571$119.888457
1620397440$120.20$120.27$120.19$120.278,824$119.893611
1620397500$120.28$120.29$120.25$120.2856,235$119.897683
1620397560$120.28$120.36$120.27$120.365,866$119.901977
1620397620$120.37$120.385$120.25$120.277,696$119.9071
1620397680$120.308$120.33$120.26$120.286,091$119.910922
1620397740$120.275$120.29$120.20$120.206,010$119.914343
1620397800$120.25$120.275$120.2075$120.2752,498$119.915642
1620397860$120.28$120.32$120.27$120.314,082$119.918178
1620397920$120.315$120.32$120.24$120.297,338$119.922543
1620397980$120.295$120.30$120.235$120.245,429$119.925446
1620398040$120.24$120.27$120.22$120.256,602$119.928695
1620398100$120.24$120.35$120.24$120.345,647$119.932118
1620398160$120.345$120.35$120.25$120.314,329$119.934493
1620398220$120.305$120.32$120.25$120.305,358$119.937496
1620398280$120.30$120.30$120.21$120.2860,997$119.967791
1620398340$120.29$120.32$120.28$120.3250,442$119.988893
1620398400$120.33$120.35$120.27$120.3110,499$119.99342
1620398460$120.33$120.41$120.32$120.4012,355$119.999516
1620398520$120.42$120.42$120.33$120.353,911$120.001344
1620398580$120.35$120.35$120.24$120.244,822$120.003077
1620398640$120.23$120.23$120.1554$120.164,051$120.004007
1620398700$120.17$120.17$120.11$120.125,807$120.004968
1620398760$120.12$120.15$120.03$120.0529,029$120.006721
1620398820$120.02$120.075$120.01$120.0514,670$120.007213
1620398880$120.045$120.045$119.97$119.975,821$120.007239
1620398940$119.975$120.06$119.975$120.013,395$120.00732
1620399000$120.005$120.02$119.97$120.006,089$120.007263
1620399060$120.02$120.02$119.9445$119.964,661$120.007117
1620399120$119.99$120.11$119.99$120.114,273$120.007206
1620399180$120.13$120.16$120.07$120.1510,126$120.00858
1620399240$120.13$120.13$120.06$120.084,854$120.009029
1620399300$120.08$120.125$120.06$120.066,221$120.009528
1620399360$120.04$120.04$119.96$119.962,406$120.009469
1620399420$119.96$120.015$119.95$120.0153,434$120.009312
1620399480$120.0333$120.0333$119.99$120.001,722$120.009333
1620399540$119.99$120.06$119.98$120.007,023$120.009441
1620399600$119.99$120.04$119.97$120.043,873$120.009397
1620399660$120.05$120.07$119.94$119.944,834$120.00948
1620399720$119.94$119.94$119.85$119.9152,666$120.009163
1620399780$119.91$119.94$119.90$119.923,423$120.008808
1620399840$119.925$119.97$119.925$119.932,732$120.008597
1620399900$119.90$119.90$119.86$119.864,567$120.007967
1620399960$119.85$119.90$119.85$119.885,216$120.007293
1620400020$119.88$119.90$119.815$119.825,026$120.006551
1620400080$119.83$119.85$119.82$119.854,836$120.005635
1620400140$119.86$119.87$119.80$119.844,841$120.004831
1620400200$119.84$119.9886$119.84$119.942,895$120.004676
1620400260$119.93$119.96$119.93$119.96923$120.004623
1620400320$119.96$119.9799$119.9542$119.95421,570$120.004546
1620400380$119.97$120.04$119.96$120.03524,736$120.004501
1620400440$120.03$120.03$119.93$119.9511,890$120.003997
1620400500$119.96$119.97$119.885$119.934,762$120.003688
1620400560$119.905$119.905$119.83$119.844,880$120.003041
1620400620$119.82$119.85$119.82$119.843,407$120.002489
1620400680$119.825$119.87$119.82$119.833,163$120.001999
1620400740$119.835$119.87$119.835$119.871,540$120.00176
1620400800$119.865$119.925$119.865$119.875,513$120.001277
1620400860$119.87$119.87$119.81$119.874,650$120.00051
1620400920$119.88$119.88$119.84$119.851,841$120.000246
1620400980$119.855$119.855$119.80$119.825,786$119.999169
1620401040$119.82$119.855$119.82$119.843,442$119.998646
1620401100$119.84$119.84$119.76$119.775,547$119.997495
1620401160$119.77$119.78$119.7354$119.7651,759$119.997121
1620401220$119.76$119.78$119.73$119.774,922$119.995991
1620401280$119.76$119.76$119.68$119.723,450$119.995066
1620401340$119.735$119.78$119.735$119.78866$119.994856
1620401400$119.79$119.8599$119.79$119.854,446$119.994146
1620401460$119.895$119.915$119.87$119.90146,885$119.993538
1620401520$119.90$119.95$119.89$119.933,267$119.993308
1620401580$119.93$119.93$119.806$119.816,678$119.992489
1620401640$119.81$119.81$119.76$119.796,309$119.991248
1620401700$119.7964$119.80$119.74$119.773,343$119.990573
1620401760$119.77$119.8067$119.77$119.804,196$119.989789
1620401820$119.805$119.805$119.74$119.744,603$119.988832
1620401880$119.73$119.7799$119.72$119.7555,173$119.987701
1620401940$119.75$119.78$119.75$119.774,776$119.9867
1620402000$119.765$119.79$119.745$119.77363,568$119.985986
1620402060$119.79$119.79$119.77$119.792,300$119.985539
1620402120$119.80$119.86$119.80$119.843,925$119.985048
1620402180$119.83$119.86$119.8291$119.862,205$119.98477
1620402240$119.86$119.91$119.85$119.913,486$119.984376
1620402300$119.895$119.94$119.89$119.907,578$119.983868
1620402360$119.88$119.91$119.87$119.871,568$119.983744
1620402420$119.86$119.86$119.82$119.8251,325$119.983565
1620402480$119.83$119.84$119.8246$119.843,177$119.983141
1620402540$119.84$119.84$119.75$119.752,215$119.982789
1620402600$119.75$119.78$119.74$119.762,105$119.982259
1620402660$119.78$119.79$119.78$119.793,847$119.981685
1620402720$119.79$119.79$119.715$119.7155,964$119.980486
1620402780$119.72$119.75$119.70$119.713,476$119.979683
1620402840$119.705$119.72$119.70$119.71887$119.979466
1620402900$119.71$119.785$119.71$119.736,394$119.978287
1620402960$119.72$119.73$119.72$119.732,426$119.977764
1620403020$119.73$119.76$119.70$119.763,451$119.976983
1620403080$119.75$119.75$119.711$119.722,498$119.976466
1620403140$119.72$119.72$119.68$119.682,699$119.975832
1620403200$119.69$119.70$119.64$119.641,661$119.975372
1620403260$119.65$119.67$119.60$119.654,562$119.974076
1620403320$119.64$119.66$119.63$119.663,357$119.973121
1620403380$119.655$119.6685$119.62$119.623,088$119.972283
1620403440$119.60$119.60$119.57$119.572,094$119.971599
1620403500$119.585$119.585$119.52$119.536,676$119.969258
1620403560$119.54$119.54$119.47$119.5155,654$119.967059
1620403620$119.51$119.565$119.51$119.553,411$119.965862
1620403680$119.55$119.57$119.52$119.543,875$119.964493
1620403740$119.54$119.54$119.52$119.521,752$119.963859
1620403800$119.53$119.53$119.4736$119.47362,987$119.962712
1620403860$119.45$119.48$119.45$119.481,542$119.96202
1620403920$119.47$119.47$119.35$119.394,312$119.960055
1620403980$119.40$119.42$119.38$119.392,888$119.958683
1620404040$119.39$119.43$119.39$119.42071,638$119.957965
1620404100$119.40$119.40$119.38$119.39823$119.957531
1620404160$119.375$119.38$119.351$119.371,432$119.956883
1620404220$119.39$119.41$119.37$119.372,294$119.955842
1620404280$119.37$119.37$119.335$119.3351,076$119.955298
1620404340$119.34$119.34$119.295$119.2954,900$119.952763
1620404400$119.299$119.299$119.275$119.283,780$119.950706
1620404460$119.27$119.27$119.23$119.243,233$119.948847
1620404520$119.24$119.2598$119.23$119.234,913$119.946028
1620404580$119.24$119.24$119.22$119.241,000$119.945446
1620404640$119.25$119.28$119.25$119.27011,723$119.94444
1620404700$119.275$119.315$119.27$119.284,832$119.941946
1620404760$119.28$119.29$119.275$119.2751,614$119.941113
1620404820$119.25$119.29$119.23$119.294,088$119.938828
1620404880$119.30$119.33$119.29$119.327,072$119.935307
1620404940$119.31$119.34$119.30$119.303,587$119.933552
1620405000$119.30$119.32$119.29$119.321,083$119.93301
1620405060$119.315$119.375$119.315$119.375,856$119.930354
1620405120$119.3638$119.37$119.31$119.31743,660$119.928595
1620405180$119.32$119.35$119.3113$119.343,369$119.926998
1620405240$119.34$119.345$119.295$119.342,807$119.925693
1620405300$119.34$119.35$119.28$119.297,914$119.921869
1620405360$119.30$119.315$119.26$119.31517,620$119.913288
1620405420$119.30$119.32$119.30$119.322,238$119.912205
1620405480$119.34$119.37$119.33$119.3651,404$119.91165
1620405540$119.365$119.37$119.33$119.353,945$119.909894
1620405600$119.31$119.32$119.31$119.32950$119.909416
1620405660$119.31$119.33$119.30$119.312,793$119.908256
1620405720$119.31$119.32$119.30$119.31946$119.907781
1620405780$119.32$119.35$119.3119$119.354,346$119.905894
1620405840$119.35$119.384$119.35$119.382,481$119.904904
1620405900$119.39$119.39$119.335$119.357,823$119.901611
1620405960$119.34$119.40$119.33$119.403,566$119.900186
1620406020$119.405$119.41$119.38$119.381,600$119.899527
1620406080$119.3875$119.3875$119.36$119.371,139$119.899122
1620406140$119.38$119.38$119.33$119.331,700$119.89846
1620406200$119.33$119.33$119.3146$119.331,858$119.897665
1620406260$119.335$119.35$119.33$119.342,386$119.896665
1620406320$119.3272$119.3272$119.285$119.301,633$119.895935
1620406380$119.28$119.3071$119.245$119.303,805$119.894183
1620406440$119.295$119.345$119.295$119.345,465$119.891838
1620406500$119.345$119.35$119.3119$119.332,994$119.890613
1620406560$119.34$119.36$119.325$119.36855$119.890287
1620406620$119.37$119.38$119.302$119.354,762$119.888444
1620406680$119.37$119.38$119.3584$119.3722,631$119.88744
1620406740$119.36$119.42$119.36$119.411,914$119.88673
1620406800$119.43$119.44$119.36$119.363,918$119.885401
1620406860$119.37$119.40$119.36$119.392,684$119.884415
1620406920$119.36$119.36$119.31$119.322,144$119.883522
1620406980$119.33$119.33$119.28$119.281,217$119.883051
1620407040$119.26$119.26$119.2201$119.241,817$119.882174
1620407100$119.235$119.235$119.20$119.2031,951$119.881261
1620407160$119.20$119.20$119.16$119.171,940$119.880238
1620407220$119.18$119.22$119.18$119.212,966$119.878799
1620407280$119.21$119.21$119.17$119.1752,900$119.87728
1620407340$119.18$119.22$119.17$119.221,225$119.876734
1620407400$119.23$119.23$119.17$119.174,077$119.874751
1620407460$119.16$119.16$119.12$119.142,102$119.873596
1620407520$119.13$119.14$119.09$119.122,054$119.872586
1620407580$119.10$119.10$119.05$119.081,073$119.871956
1620407640$119.09$119.12$119.08$119.122,343$119.870638
1620407700$119.13$119.13$119.07$119.112,342$119.869383
1620407760$119.09$119.14$119.09$119.141,838$119.868411
1620407820$119.145$119.16$119.09$119.093,924$119.866271
1620407880$119.08$119.11$119.08$119.112,421$119.864951
1620407940$119.12$119.15$119.09$119.153,698$119.863053
1620408000$119.15$119.15$119.08$119.083,166$119.861393
1620408060$119.09$119.12$119.09$119.113,696$119.859431
1620408120$119.10$119.12$119.08$119.107,129$119.855576
1620408180$119.10$119.14$119.08$119.104,641$119.853195
1620408240$119.09$119.11$119.05$119.1052,667$119.851752
1620408300$119.10$119.10$119.04$119.041,644$119.850829
1620408360$119.04$119.06$119.03$119.041,996$119.849709
1620408420$119.03$119.11$119.03$119.106,697$119.846152
1620408480$119.10$119.12$119.09$119.112,281$119.844988
1620408540$119.105$119.11$119.07$119.0955,435$119.842173
1620408600$119.10$119.12$119.07$119.092,663$119.840354
1620408660$119.10$119.11$119.055$119.1115,441$119.832798
1620408720$119.12$119.18$119.11$119.183,412$119.831254
1620408780$119.18$119.23$119.175$119.236,713$119.828451
1620408840$119.24$119.2467$119.225$119.2332,593$119.82742
1620408900$119.23$119.23$119.19$119.234,408$119.82555
1620408960$119.22$119.23$119.19$119.216,330$119.822953
1620409020$119.21$119.22$119.17$119.1751,475$119.822321
1620409080$119.18$119.18$119.16$119.181,248$119.821786
1620409140$119.175$119.175$119.09$119.093,305$119.820256
1620409200$119.08$119.08$119.04$119.053,149$119.818604
1620409260$119.05$119.06$119.03$119.0552,919$119.817146
1620409320$119.06$119.065$119.03$119.0653,873$119.815237
1620409380$119.06$119.06$119.01$119.012,773$119.813734
1620409440$119.01$119.03$118.99$119.02511,403$119.807808
1620409500$119.04$119.06$119.04$119.0553,904$119.805854
1620409560$119.055$119.10$119.05$119.090210,433$119.800888
1620409620$119.10$119.105$119.03$119.0310,430$119.795849
1620409680$119.04$119.11$119.04$119.096,377$119.792923
1620409740$119.06$119.08$119.04$119.044,090$119.791006
1620409800$119.00$119.03$118.9985$119.0052,233$119.789915
1620409860$119.00$119.01$118.985$118.9854,587$119.787518
1620409920$118.985$119.02$118.985$119.00074,253$119.785464
1620409980$119.00$119.005$118.99$119.002,474$119.784196
1620410040$118.99$118.99$118.9662$118.96624,206$119.782075
1620410100$118.97$119.055$118.97$119.053,244$119.780446
1620410160$119.06$119.09$119.02$119.029,473$119.776175
1620410220$119.02$119.09$119.02$119.0612,274$119.770849
1620410280$119.075$119.10$119.075$119.085,001$119.768712
1620410340$119.09$119.10$119.06$119.065,832$119.76623
1620410400$119.06$119.09$119.01$119.0813,398$119.760263
1620410460$119.09$119.10$119.00$119.064,614$119.758277
1620410520$119.08$119.085$119.0185$119.051310,169$119.753855
1620410580$119.08$119.11$119.065$119.103,726$119.752339
1620410640$119.07$119.07$119.01$119.023,472$119.750736
1620410700$119.03$119.08$119.02$119.062,029$119.749975
1620410760$119.07$119.09$119.02$119.022,476$119.748944
1620410820$119.03$119.05$119.02$119.052,363$119.747921
1620410880$119.06$119.11$119.06$119.093,209$119.746625
1620410940$119.10$119.10$119.0731$119.0852,153$119.745781
1620411000$119.09$119.10$119.07$119.076,815$119.743088
1620411060$119.064$119.07$119.05$119.071,138$119.742629
1620411120$119.0859$119.105$119.07$119.095,241$119.740611
1620411180$119.09$119.09$119.00$119.0111,446$119.735781
1620411240$119.025$119.06$119.02$119.024,643$119.733888
1620411300$119.02$119.02$118.975$118.999,347$119.729773
1620411360$119.01$119.015$118.95$118.988,181$119.726107
1620411420$118.99$119.03$118.99$119.0252,101$119.725284
1620411480$119.04$119.08$119.04$119.081,052$119.724855
1620411540$119.07$119.09$119.07$119.082,109$119.723972
1620411600$119.0825$119.10$119.00$119.0813,425$119.718976
1620411660$119.08$119.085$119.00$119.0012,212$119.714164
1620411720$119.00$119.01$118.93$118.936,076$119.711584
1620411780$118.93$118.955$118.93$118.952,861$119.71031
1620411840$118.96$119.01$118.95$119.003,706$119.708793
1620411900$119.01$119.01$118.98$119.0119,318$119.701101
1620411960$119.005$119.02$119.00$119.004,239$119.699438
1620412020$118.98$119.01$118.96$119.006,806$119.696747
1620412080$119.00$119.01$118.99$119.001,728$119.696052
1620412140$118.99$119.00$118.94$118.983,147$119.694767
1620412200$118.99$119.00$118.90$118.959,736$119.69071
1620412260$118.955$118.97$118.92$118.927,155$119.687753
1620412320$118.93$118.95$118.90$118.90335,215$119.685552
1620412380$118.89$118.92$118.89$118.901,268$119.684963
1620412440$118.90$118.915$118.86$118.8759,111$119.681027
1620412500$118.87$118.9297$118.82$118.828,958$119.676974
1620412560$118.8243$118.83$118.76$118.8111,138$119.67166
1620412620$118.82$118.83$118.78$118.816,135$119.668794
1620412680$118.81$118.825$118.8032$118.823,565$119.667133
1620412740$118.815$118.87$118.81$118.836,132$119.664381
1620412800$118.84$118.92$118.84$118.923,897$119.662745
1620412860$118.92$118.94$118.91$118.933,362$119.661418
1620412920$118.92$118.97$118.90$118.975,631$119.659242
1620412980$118.965$118.965$118.86$118.868,286$119.655942
1620413040$118.87$118.915$118.85$118.873,097$119.65466
1620413100$118.8637$118.87$118.8201$118.8217,042$119.651571
1620413160$118.8111$118.85$118.80$118.834,494$119.649672
1620413220$118.81$118.87$118.81$118.861,949$119.648825
1620413280$118.86$118.86$118.82$118.832,006$119.647965
1620413340$118.81$118.86$118.81$118.835,256$119.645741
1620413400$118.82$118.82$118.78$118.8110,524$119.641162
1620413460$118.81$118.86$118.805$118.852,813$119.639954
1620413520$118.8581$118.87$118.83$118.854,044$119.638327
1620413580$118.86$118.86$118.82$118.824,848$119.636312
1620413640$118.82$118.8399$118.79$118.8015,717$119.629597
1620413700$118.80$118.97$118.80$118.9114,345$119.624066
1620413760$118.90$118.91$118.87$118.911,510$119.623504
1620413820$118.91$118.95$118.8844$118.953,061$119.62238
1620413880$118.94$118.95$118.90$118.903,224$119.621172
1620413940$118.90$118.90$118.85$118.855,988$119.61898
1620414000$118.845$118.88$118.83$118.882,636$119.61797
1620414060$118.89$118.90$118.87$118.892,832$119.616914
1620414120$118.91$118.93$118.90$118.937,939$119.614097
1620414180$118.9398$118.9398$118.86$118.863,618$119.612794
1620414240$118.87$118.9425$118.87$118.904,808$119.611093
1620414300$118.93$118.97$118.93$118.934,619$119.60957
1620414360$118.95$118.95$118.92$118.932,069$119.608805
1620414420$118.94$118.97$118.93$118.976,740$119.606636
1620414480$118.97$118.98$118.95$118.951,976$119.605997
1620414540$118.96$119.03$118.96$119.028,020$119.60356
1620414600$119.02$119.04$119.01$119.042,765$119.602794
1620414660$119.05$119.11$119.05$119.113,194$119.601978
1620414720$119.1071$119.13$119.0683$119.109,076$119.599739
1620414780$119.11$119.15$119.11$119.155,504$119.598455
1620414840$119.15$119.15$119.10$119.106,483$119.596964
1620414900$119.10$119.155$119.10$119.138,570$119.595041
1620414960$119.14$119.20$119.14$119.18446,199$119.593741
1620415020$119.18$119.18$119.11$119.12512,279$119.590995
1620415080$119.13$119.13$119.06$119.08516,192$119.587224
1620415140$119.09$119.09$119.07$119.084,802$119.586038
1620415200$119.08$119.12$119.08$119.10518,781$119.581749
1620415260$119.11$119.13$119.07$119.127,453$119.580064
1620415320$119.12$119.18$119.12$119.1553,568$119.57936
1620415380$119.16$119.18$119.15$119.182,854$119.578798
1620415440$119.17$119.19$119.10$119.1156,982$119.577398
1620415500$119.11$119.17$119.09$119.1112,347$119.574914
1620415560$119.12$119.15$119.12$119.147,990$119.573275
1620415620$119.14$119.16$119.14$119.154,854$119.572317
1620415680$119.145$119.185$119.145$119.156,559$119.571073
1620415740$119.15$119.17$119.1418$119.15995,333$119.570045
1620415800$119.16$119.19$119.05$119.1123,176$119.565023
1620415860$119.12$119.20$119.12$119.2012,859$119.562712
1620415920$119.20$119.27$119.20$119.276,627$119.561735
1620415980$119.27$119.275$119.13$119.2221,492$119.558198
1620416040$119.22$119.27$119.10$119.1923,399$119.554481
1620416100$119.1844$119.195$119.09$119.1214,639$119.551768
1620416160$119.14$119.17$119.12$119.174,468$119.550935
1620416220$119.18$119.19$119.06$119.0726,009$119.545899
1620416280$119.08$119.09$119.055$119.076,405$119.544624
1620416340$119.06$119.11$119.045$119.098,562$119.54292
1620416400$119.10$119.18$119.095$119.148,087$119.541537
1620416460$119.13$119.13$119.05$119.058,894$119.539805
1620416520$119.06$119.09$119.04$119.088,944$119.537996
1620416580$119.09$119.10$119.07$119.0711,637$119.535475
1620416640$119.08$119.0953$119.05$119.0819,307$119.531982
1620416700$119.08$119.08$118.9868$119.0020,515$119.527829
1620416760$119.005$119.06$119.005$119.038,102$119.526171
1620416820$119.03$119.03$118.972$118.99510,003$119.523998
1620416880$118.995$119.03$118.98$119.0312,819$119.521238
1620416940$119.01$119.135$118.99$119.13510,343$119.519345
1620417000$119.16$119.18$119.10$119.1326,244$119.515329
1620417060$119.14$119.16$119.09$119.1015,952$119.512834
1620417120$119.11$119.14$119.06$119.1018,591$119.509687
1620417180$119.10$119.10$119.03$119.0818,237$119.506468
1620417240$119.09$119.095$119.06$119.07216,162$119.503717
1620417300$119.06$119.09$119.025$119.03519,945$119.500174
1620417360$119.03$119.07$119.02$119.05522,856$119.496108
1620417420$119.055$119.075$119.02$119.0454,827$119.486663
1620417480$119.03$119.07$118.93$118.9747,040$119.478035
1620417540$118.97$119.07$118.92$118.9273,160$119.464931
1620417600$118.89$118.89$118.89$118.89552$119.464818
1620417720$118.95$118.95$118.95$118.95558,265$119.37993
1620417780$118.95$118.95$118.95$118.9530,009$119.376696
1620417960$118.95$118.95$118.95$118.95987$119.390962
1620418200$118.95$118.95$118.95$118.951,830$119.390759
1620420840$118.95$119.41$118.95$119.4175,203$119.382935
1620421020$118.95$118.95$118.95$118.956,138$119.382283