ABT Historical Intraday Prices

One-Minute OHLCV Data From July 22, 2021.

  1. NYSE
  2. >
  3. ABT
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1626950460$118.97$118.97$118.97$118.97100$118.816047
1626951660$118.75$118.75$118.75$118.75199$118.771951
1626952200$118.75$118.75$118.75$118.75100$118.769453
1626952260$118.75$118.75$118.75$118.75401$118.76217
1626952500$118.90$120.00$118.90$120.00785$119.280577
1626952680$119.10$119.10$119.10$119.10400$119.252561
1626952920$119.50$119.50$119.50$119.50500$119.282253
1626954180$119.00$119.00$119.00$119.00453$119.221435
1626954900$119.06$119.06$119.06$119.06717$119.201453
1626955200$119.85$119.85$118.5263$119.503,900$119.26676
1626955560$119.06$119.06$119.06$119.06283$119.25876
1626956760$119.07$119.07$119.07$119.07211$119.251244
1626957000$119.00$119.00$119.00$119.00100$119.248711
1626957240$119.00$119.00$118.98$118.98561$119.234008
1626957600$118.60$118.60$118.50$118.50453$119.204935
1626957900$118.206$118.206$118.206$118.206200$119.189072
1626959100$118.75$118.75$118.75$118.75100$119.178275
1626959400$118.75$118.75$118.75$118.75100$119.172875
1626959580$118.60$118.60$118.20$118.20600$119.12819
1626959640$118.25$118.25$118.25$118.25100$119.102335
1626959700$118.20$118.26$117.83$117.831,921$118.947484
1626959880$117.75$117.75$117.75$117.75200$118.930203
1626960420$118.00$118.00$118.00$118.00100$118.921046
1626960480$118.00$118.00$117.85$117.85760$118.869299
1626960600$118.00$118.50$118.00$118.501,453$118.308224
1626960660$118.50$118.75$118.50$118.752,420$118.525735
1626960720$118.64$118.64$117.81$118.07136,485$118.053012
1626960780$118.09$118.11$117.58$117.74524,665$118.02119
1626960840$117.75$118.34$117.75$118.1918,365$118.0232
1626960900$118.19$118.25$117.34$117.4461,433$117.927437
1626960960$117.41$117.64$117.35$117.6427,695$117.88389
1626961020$117.645$117.66$117.31$117.4424,248$117.848246
1626961080$117.45$117.50$117.27$117.2713,010$117.830136
1626961140$117.29$117.29$116.8045$116.9921,860$117.776219
1626961200$117.00$117.0434$116.90$116.907,430$117.759491
1626961260$116.95$117.045$116.87$116.8719,986$117.716017
1626961320$116.87$116.95$116.72$116.7936,575$117.638323
1626961380$116.75$116.77$116.62$116.66510,305$117.614529
1626961440$116.64$116.66$116.44$116.4416,596$117.572181
1626961500$116.44$116.48$116.28$116.3731,917$117.488752
1626961560$116.375$116.64$116.31$116.5432,261$117.418329
1626961620$116.55$116.58$116.30$116.5333,035$117.357362
1626961680$116.50$116.64$116.47$116.6311,127$117.340773
1626961740$116.62$116.88$116.59$116.8813,544$117.324059
1626961800$116.82$116.87$116.66$116.780110,125$117.313494
1626961860$116.8493$116.8493$116.60$116.626,360$117.306776
1626961920$116.65$116.86$116.65$116.819,139$117.297874
1626961980$116.82$117.00$116.81$116.969,797$117.291848
1626962040$116.92$116.95$116.7501$116.808,165$117.285751
1626962100$116.78$116.78$116.62$116.7832,031$117.254965
1626962160$116.78$117.00$116.78$116.96811,937$117.249299
1626962220$116.98$117.20$116.97$117.150313,278$117.244867
1626962280$117.155$117.29$117.13$117.172110,897$117.244156
1626962340$117.1353$117.14$116.96$116.966,270$117.242541
1626962400$116.98$117.09$116.92$117.0914,162$117.236991
1626962460$117.07$117.28$117.0538$117.23368,807$117.235659
1626962520$117.2397$117.25$117.1607$117.186,685$117.235391
1626962580$117.2091$117.4097$117.185$117.40979,252$117.235692
1626962640$117.36$117.36$117.23$117.288,975$117.236202
1626962700$117.26$117.29$117.1035$117.298,670$117.235718
1626962760$117.31$117.32$117.20$117.244,617$117.235795
1626962820$117.21$117.215$117.08$117.116,228$117.235133
1626962880$117.11$117.18$117.085$117.124,146$117.234508
1626962940$117.135$117.135$116.94$117.0512,923$117.230565
1626963000$117.01$117.09$116.99$117.0611,153$117.22737
1626963060$117.08$117.10$116.94$116.958,581$117.225081
1626963120$116.95$116.965$116.825$116.82511,405$117.220383
1626963180$116.825$116.90$116.81$116.908,024$117.216439
1626963240$116.91$116.91$116.765$116.784,022$117.214433
1626963300$116.75$116.75$116.61$116.655,098$117.211028
1626963360$116.66$116.68$116.46$116.4921,947$117.192728
1626963420$116.49$116.51$116.40$116.416431,629$117.165136
1626963480$116.41$116.41$116.31$116.3312,755$117.15312
1626963540$116.33$116.38$116.03$116.0465,155$117.087056
1626963600$116.0402$116.365$116.0402$116.36522,749$117.066763
1626963660$116.365$116.39$116.20$116.224,795$117.063182
1626963720$116.18$116.30$116.18$116.247,001$117.057182
1626963780$116.25$116.25$116.05$116.0937,112$117.02346
1626963840$116.08$116.09$115.90$116.0632,390$116.990767
1626963900$116.04$116.09$115.96$116.016,767$116.984364
1626963960$116.01$116.14$115.86$116.1422,288$116.96358
1626964020$116.1399$116.27$116.05$116.246,580$116.958393
1626964080$116.25$116.26$116.15$116.15511,798$116.950414
1626964140$116.14$116.23$116.09$116.2331,484$116.928669
1626964200$116.26$116.26$116.14$116.2257,292$116.923963
1626964260$116.22$116.2399$116.15$116.1558,404$116.918472
1626964320$116.13$116.25$116.085$116.259,149$116.912323
1626964380$116.25$116.31$116.15$116.16511,390$116.905648
1626964440$116.14$116.22$116.10$116.1817,989$116.894508
1626964500$116.17$116.21$116.10$116.1020,328$116.881845
1626964560$116.11$116.16$116.04$116.1412,433$116.873878
1626964620$116.125$116.18$116.10$116.107,374$116.869393
1626964680$116.08$116.14$116.06$116.087,520$116.864552
1626964740$116.06$116.36$116.06$116.3325,127$116.851249
1626964800$116.32$116.42$116.30$116.4011,711$116.846591
1626964860$116.419$116.57$116.419$116.5316,136$116.841815
1626964920$116.545$116.55$116.47$116.499,093$116.839484
1626964980$116.50$116.50$116.32$116.4458,924$116.836285
1626965040$116.42$116.45$116.375$116.3758,286$116.833588
1626965100$116.35$116.45$116.34$116.41511,011$116.829824
1626965160$116.415$116.42$116.30$116.425,099$116.828
1626965220$116.415$116.72$116.415$116.7224,493$116.82348
1626965280$116.7572$116.82$116.73$116.749,490$116.823068
1626965340$116.73$116.885$116.71$116.859,179$116.822935
1626965400$116.87$116.89$116.70$116.706,137$116.822939
1626965460$116.68$116.75$116.64$116.647,093$116.822298
1626965520$116.62$116.70$116.58$116.704,095$116.821723
1626965580$116.705$116.81$116.66$116.8057,157$116.821369
1626965640$116.80$116.81$116.725$116.774,941$116.82113
1626965700$116.78$116.88$116.78$116.835,841$116.821201
1626965760$116.82$116.82$116.717$116.7173,516$116.821069
1626965820$116.73$116.83$116.715$116.80517,340$116.820627
1626965880$116.805$116.82$116.75$116.78996,033$116.820458
1626965940$116.74$116.76$116.58$116.592,600$116.820201
1626966000$116.59$116.71$116.59$116.6710,484$116.81895
1626966060$116.69$116.95$116.63$116.90528,398$116.818048
1626966120$116.905$116.93$116.77$116.7753,639$116.818096
1626966180$116.78$116.81$116.72$116.727,303$116.817873
1626966240$116.71$116.85$116.70$116.8214,071$116.817466
1626966300$116.82$116.82$116.74$116.7657,530$116.817223
1626966360$116.765$116.80$116.75$116.774,400$116.817094
1626966420$116.76$116.945$116.76$116.946,467$116.817302
1626966480$116.96$117.07$116.96$117.076,930$116.81815
1626966540$117.0634$117.13$116.99$117.079,599$116.819608
1626966600$117.08$117.1233$117.04$117.0956,939$116.820821
1626966660$117.0929$117.14$117.06$117.147,527$116.822213
1626966720$117.13$117.17$117.10$117.175,443$116.823254
1626966780$117.16$117.16$117.115$117.123,130$116.823885
1626966840$117.115$117.29$117.10$117.28511,642$116.826563
1626966900$117.305$117.38$117.29$117.3811,140$116.830082
1626966960$117.405$117.58$117.15$117.58274,269$116.881985
1626967020$117.58$117.735$117.58$117.727,577$116.885252
1626967080$117.73$117.73$117.63$117.669712,008$116.890348
1626967140$117.685$117.88$117.67$117.80584,215$116.930619
1626967200$117.805$117.91$117.78$117.88521,486$116.940626
1626967260$117.90$118.04$117.885$118.0082,782$116.983385
1626967320$117.98$118.00$117.62$117.7642,214$117.001975
1626967380$117.74$117.795$117.63$117.6415,749$117.0077
1626967440$117.66$117.66$117.54$117.545,595$117.009289
1626967500$117.55$117.57$117.44$117.447,492$117.011055
1626967560$117.42$117.479$117.37$117.454,393$117.011909
1626967620$117.45$117.45$117.36$117.414,728$117.012768
1626967680$117.43$117.55$117.43$117.502,956$117.013449
1626967740$117.51$117.57$117.50$117.573,936$117.014474
1626967800$117.56$117.5603$117.47$117.475,563$117.01579
1626967860$117.455$117.54$117.455$117.484,519$117.016798
1626967920$117.46$117.51$117.43$117.436,317$117.01816
1626967980$117.46$117.54$117.41$117.417,400$117.019728
1626968040$117.40$117.40$117.29$117.297,013$117.020709
1626968100$117.30$117.33$117.199$117.2015,411$117.022574
1626968160$117.17$117.27$117.17$117.2610,109$117.023339
1626968220$117.25$117.25$117.09$117.0927,740$117.024922
1626968280$117.085$117.14$117.06$117.068,069$117.025156
1626968340$117.0668$117.08$116.945$116.9720,529$117.02528
1626968400$116.99$117.15$116.99$117.155,012$117.025415
1626968460$117.14$117.20$117.11$117.11518,007$117.026415
1626968520$117.085$117.09$117.01$117.032,110$117.026437
1626968580$117.02$117.058$117.02$117.051,750$117.026447
1626968640$117.02$117.06$116.955$116.994,531$117.02638
1626968700$116.9779$117.02$116.965$116.975,880$117.02628
1626968760$116.99$117.07$116.99$117.054,883$117.0263
1626968820$117.06$117.14$117.06$117.113,328$117.026428
1626968880$117.09$117.16$117.09$117.113,359$117.026585
1626968940$117.10$117.13$117.085$117.132,100$117.026655
1626969000$117.12$117.16$117.08$117.113,408$117.02681
1626969060$117.11$117.11$117.04$117.093,314$117.026889
1626969120$117.08$117.08$117.03$117.082,805$117.026932
1626969180$117.08$117.08$117.00$117.012,081$117.026927
1626969240$117.00$117.02$116.97$117.026,090$117.026853
1626969300$117.03$117.15$117.03$117.095,164$117.027024
1626969360$117.08$117.11$117.05$117.114,621$117.027124
1626969420$117.09$117.10$117.09$117.091,348$117.02716
1626969480$117.055$117.07$117.03$117.031,104$117.027169
1626969540$117.04$117.07$116.97$116.975,321$117.027153
1626969600$116.97$117.0957$116.9578$117.09577,104$117.027119
1626969660$117.08$117.08$116.97$116.984,207$117.027105
1626969720$116.99$117.04$116.96$117.0353,419$117.027062
1626969780$116.98$116.98$116.94$116.9451,909$117.027005
1626969840$116.95$116.99$116.93$116.9458,369$117.026755
1626969900$116.93$116.95$116.90$116.955,669$117.02654
1626969960$116.96$116.97$116.95$116.9551,706$117.02649
1626970020$116.94$116.98$116.93$116.961,694$117.026439
1626970080$116.965$117.01$116.91$116.9235,846$117.02534
1626970140$116.92$116.94$116.89$116.945,293$117.025105
1626970200$116.95$116.96$116.92$116.9254,860$117.024924
1626970260$116.92$116.94$116.86$116.865,283$117.024679
1626970320$116.87$116.9262$116.87$116.92624,740$117.024432
1626970380$116.93$117.00$116.93$116.985,174$117.024305
1626970440$116.98$117.04$116.98$117.042,100$117.024295
1626970500$117.03$117.06$117.01$117.063,501$117.024323
1626970560$117.06$117.16$117.06$117.153,408$117.024451
1626970620$117.16$117.20$117.15$117.192,701$117.024621
1626970680$117.18$117.185$117.12$117.151,563$117.0247
1626970740$117.15$117.20$117.12$117.122,865$117.024881
1626970800$117.105$117.12$117.04$117.044,476$117.024971
1626970860$117.06$117.08$117.04$117.062,571$117.025019
1626970920$117.05$117.057$116.95$116.982,570$117.024983
1626970980$116.98$117.05$116.97$117.042,449$117.024976
1626971040$117.01$117.04$116.97$116.972,828$117.024952
1626971100$116.965$117.06$116.96$117.065,232$117.024934
1626971160$117.07$117.08$117.05$117.062,550$117.02498
1626971220$117.07$117.075$117.065$117.071,784$117.025011
1626971280$117.06$117.19$117.055$117.199,289$117.025286
1626971340$117.23$117.27$117.17$117.206,919$117.025753
1626971400$117.18$117.18$117.13$117.132,061$117.025868
1626971460$117.13$117.13$117.08$117.101,856$117.025929
1626971520$117.07$117.11$117.03$117.115,845$117.026007
1626971580$117.10$117.12$117.07$117.1042,927$117.026087
1626971640$117.09$117.10$117.07$117.101,446$117.026121
1626971700$117.11$117.18$117.11$117.143,894$117.026299
1626971760$117.14$117.14$117.12$117.121,300$117.02636
1626971820$117.10$117.12$117.10$117.112,330$117.026436
1626971880$117.115$117.23$117.10$117.2257,478$117.026859
1626971940$117.20$117.20$117.17$117.172,159$117.027002
1626972000$117.18$117.21$117.165$117.175,003$117.027322
1626972060$117.18$117.19$117.17$117.181,876$117.02743
1626972120$117.17$117.17$117.08$117.082,200$117.027524
1626972180$117.10$117.14$117.07$117.144,489$117.02767
1626972240$117.14$117.20$117.14$117.192,745$117.027805
1626972300$117.18$117.235$117.17$117.2354,219$117.028088
1626972360$117.24$117.25$117.219$117.244,027$117.028412
1626972420$117.235$117.28$117.20$117.267,026$117.028969
1626972480$117.26$117.41$117.25$117.4113,115$117.030507
1626972540$117.40$117.40$117.30$117.355,520$117.031203
1626972600$117.36$117.40$117.36$117.391,981$117.031488
1626972660$117.39$117.52$117.38$117.464,531$117.032228
1626972720$117.5099$117.54$117.48$117.5053,654$117.032893
1626972780$117.49$117.53$117.46$117.5053,359$117.033494
1626972840$117.50$117.67$117.50$117.655,656$117.034744
1626972900$117.65$117.66$117.58$117.5955,767$117.035997
1626972960$117.5809$117.78$117.5809$117.72512,986$117.039245
1626973020$117.72$117.82$117.70$117.768,536$117.041528
1626973080$117.765$117.90$117.755$117.8915,069$117.046065
1626973140$117.9029$117.95$117.85$117.89513,694$117.05043
1626973200$117.895$117.91$117.82$117.8219,189$117.056312
1626973260$117.83$117.84$117.80$117.81113,090$117.059994
1626973320$117.81$117.85$117.775$117.827,621$117.062148
1626973380$117.81$117.81$117.75$117.818,759$117.064456
1626973440$117.83$117.84$117.77$117.783,765$117.065517
1626973500$117.785$117.82$117.75$117.7612,226$117.068671
1626973560$117.77$117.80$117.75$117.773,100$117.06949
1626973620$117.78$117.83$117.75$117.786,526$117.071169
1626973680$117.76$117.78$117.75$117.765,341$117.072531
1626973740$117.765$117.775$117.75$117.763,877$117.073526
1626973800$117.75$117.8323$117.75$117.8110,117$117.076192
1626973860$117.77$117.92$117.77$117.8610,125$117.079034
1626973920$117.88$117.88$117.75$117.758,482$117.081303
1626973980$117.76$117.80$117.75$117.7718,174$117.085949
1626974040$117.78$117.785$117.68$117.6812,848$117.088956
1626974100$117.66$117.73$117.66$117.714,130$117.089866
1626974160$117.69$117.72$117.67$117.717,008$117.091368
1626974220$117.7142$117.76$117.69$117.695,428$117.092588
1626974280$117.68$117.83$117.68$117.8319,913$117.097282
1626974340$117.85$117.91$117.795$117.8111,620$117.100353
1626974400$117.78$117.84$117.78$117.825,376$117.101692
1626974460$117.84$117.86$117.78$117.8210,076$117.104235
1626974520$117.835$117.86$117.77$117.8510,574$117.106937
1626974580$117.85$117.92$117.84$117.8815,400$117.111011
1626974640$117.87$117.87$117.85$117.85902$117.111347
1626974700$117.85$117.94$117.85$117.9317,159$117.11588
1626974760$117.93$117.96$117.93$117.939,213$117.118487
1626974820$117.94$117.96$117.93$117.965,699$117.120095
1626974880$117.96$118.00$117.95$117.988,966$117.122769
1626974940$117.98$117.99$117.93$117.9355,239$117.124261
1626975000$117.93$117.96$117.93$117.968,720$117.126708
1626975060$117.94$118.00$117.93$117.999,936$117.129457
1626975120$117.99$117.99$117.88$117.926,107$117.131124
1626975180$117.915$117.93$117.78$117.794,096$117.132146
1626975240$117.75$117.79$117.665$117.6653,061$117.132864
1626975300$117.67$117.80$117.67$117.758,982$117.13465
1626975360$117.77$117.885$117.77$117.875,334$117.135921
1626975420$117.90$117.95$117.90$117.933,437$117.136807
1626975480$117.95$117.97$117.915$117.9151,960$117.137327
1626975540$117.90$117.945$117.89$117.934,099$117.138462
1626975600$117.93$118.00$117.91$117.9346,466$117.151516
1626975660$117.94$117.94$117.85$117.853,375$117.152358
1626975720$117.86$117.86$117.70$117.704,969$117.153397
1626975780$117.67$117.76$117.67$117.743,645$117.154077
1626975840$117.74$117.74$117.69$117.692,092$117.154454
1626975900$117.71$117.82$117.71$117.788,543$117.156209
1626975960$117.78$117.78$117.67$117.671,675$117.156497
1626976020$117.66$117.70$117.65$117.6954,745$117.157323
1626976080$117.675$117.75$117.67$117.724,129$117.158053
1626976140$117.73$117.85$117.69$117.82767,628$117.159532
1626976200$117.83$117.83$117.76$117.763,737$117.160312
1626976260$117.752$117.752$117.68$117.714,202$117.161088
1626976320$117.715$117.73$117.67$117.683,211$117.161649
1626976380$117.68$117.72$117.68$117.728,664$117.163186
1626976440$117.73$117.82$117.73$117.7874,242$117.164008
1626976500$117.82$117.84$117.80$117.803,679$117.164792
1626976560$117.815$117.85$117.76$117.855,921$117.165997
1626976620$117.85$117.86$117.8077$117.807713,403$117.168936
1626976680$117.82$117.83$117.70$117.734,762$117.169841
1626976740$117.725$117.80$117.725$117.801,819$117.170217
1626976800$117.80$117.80$117.77$117.804,071$117.171021
1626976860$117.81$117.85$117.81$117.832,661$117.171574
1626976920$117.81$117.82$117.78$117.7851,375$117.171853
1626976980$117.78$117.82$117.75$117.813,044$117.172464
1626977040$117.80$117.83$117.7975$117.833,174$117.173102
1626977100$117.82$117.85$117.78$117.843,436$117.173804
1626977160$117.85$117.8928$117.83$117.89284,568$117.174799
1626977220$117.90$117.93$117.87$117.871,445$117.175171
1626977280$117.8791$117.8791$117.78$117.7812,551$117.177719
1626977340$117.76$117.78$117.76$117.773,148$117.178322
1626977400$117.79$117.84$117.78$117.841,794$117.178693
1626977460$117.825$117.825$117.79$117.82212,366$117.179132
1626977520$117.842$117.87$117.84$117.874,281$117.180041
1626977580$117.87$117.92$117.86$117.921,618$117.180421
1626977640$117.90$117.99$117.90$117.9918,190$117.184826
1626977700$117.94$118.00$117.94$117.9756,360$117.186427
1626977760$117.93$117.95$117.93$117.941,351$117.186736
1626977820$117.9102$117.96$117.90$117.93963,720$117.187601
1626977880$117.95$117.97$117.92$117.953,300$117.188386
1626977940$117.96$117.96$117.87$117.871,335$117.1887
1626978000$117.87$117.87$117.825$117.8252,030$117.189101
1626978060$117.825$117.94$117.825$117.944,564$117.190102
1626978120$117.945$117.945$117.905$117.905817$117.190278
1626978180$117.90$117.92$117.89$117.922,035$117.190733
1626978240$117.93$117.95$117.92$117.942,188$117.191268
1626978300$117.95$118.01$117.95$117.967510,115$117.193739
1626978360$117.98$118.04$117.98$118.037,728$117.195691
1626978420$118.04$118.04$118.0052$118.021,930$117.196186
1626978480$118.005$118.08$118.00$118.04713,987$117.197231
1626978540$118.06$118.07$118.0442$118.04421,684$117.197671
1626978600$118.05$118.07$118.04$118.054,393$117.198828
1626978660$118.08$118.11$118.08$118.101,333$117.199193
1626978720$118.09$118.09$118.0636$118.082,157$117.200092
1626978780$118.085$118.115$118.085$118.1051,908$117.200307
1626978840$118.10$118.16$118.10$118.146,716$117.202308
1626978900$118.15$118.185$118.15$118.1851,829$117.202765
1626978960$118.195$118.21$118.16$118.162,913$117.203649
1626979020$118.17$118.18$118.15$118.162,402$117.204362
1626979080$118.17$118.17$118.15$118.151,400$117.204766
1626979140$118.15$118.23$118.14$118.2152,549$117.205546
1626979200$118.23$118.26$118.20$118.205,719$117.207371
1626979260$118.19$118.22$118.19$118.201,682$117.207895
1626979320$118.18$118.24$118.17$118.2256,709$117.20988
1626979380$118.21$118.23$118.195$118.232,631$117.210683
1626979440$118.24$118.285$118.24$118.2555,827$117.212558
1626979500$118.26$118.28$118.225$118.257,672$117.214961
1626979560$118.26$118.26$118.15$118.161,921$117.215556
1626979620$118.18$118.22$118.17$118.173,913$117.2167
1626979680$118.18$118.195$118.16$118.1951,544$117.217195
1626979740$118.15$118.17$118.135$118.1711,818$117.220471
1626979800$118.17$118.185$118.14$118.176,796$117.222414
1626979860$118.15$118.23$118.15$118.155,586$117.224051
1626979920$118.15$118.19$118.14$118.152,601$117.224813
1626979980$118.14$118.225$118.14$118.2256,061$117.226497
1626980040$118.21$118.21$118.15$118.155,464$117.228054
1626980100$118.15$118.15$118.09$118.115,788$117.2296
1626980160$118.11$118.14$118.04$118.076,547$117.23137
1626980220$118.07$118.08$118.04$118.074,136$117.232342
1626980280$118.06$118.07$118.01$118.023,411$117.23314
1626980340$118.02$118.06$118.02$118.0557,429$117.234942
1626980400$118.04$118.10$118.04$118.093,956$117.235894
1626980460$118.097$118.12$118.097$118.1051,845$117.236367
1626980520$118.09$118.10$118.07$118.093,684$117.237301
1626980580$118.08$118.11$118.0638$118.112,658$117.23798
1626980640$118.105$118.14$118.105$118.1354,110$117.239041
1626980700$118.135$118.17$118.135$118.166,077$117.240676
1626980760$118.16$118.17$118.12$118.134,260$117.241809
1626980820$118.13$118.13$118.10$118.114,796$117.243038
1626980880$118.105$118.16$118.105$118.123,968$117.244125
1626980940$118.13$118.155$118.12$118.1552,119$117.244668
1626981000$118.15$118.19$118.145$118.154,226$117.245786
1626981060$118.15$118.24$118.13$118.236,581$117.247605
1626981120$118.24$118.27$118.23$118.275,759$117.249289
1626981180$118.275$118.275$118.24$118.2554,700$117.250696
1626981240$118.255$118.28$118.24$118.26229,182$117.253396
1626981300$118.26$118.27$118.24$118.244,434$117.254678
1626981360$118.23$118.27$118.22$118.277,735$117.256958
1626981420$118.29$118.295$118.2601$118.273,542$117.257978
1626981480$118.27$118.35$118.27$118.355,442$117.259599
1626981540$118.35$118.37$118.35$118.354,401$117.261001
1626981600$118.36$118.39$118.35$118.387,345$117.263332
1626981660$118.37$118.40$118.33$118.3815,901$117.268411
1626981720$118.36$118.37$118.32$118.33519,442$117.274389
1626981780$118.35$118.36$118.26$118.284,909$117.275863
1626981840$118.2749$118.30$118.26$118.298,865$117.278428
1626981900$118.295$118.30$118.26$118.2710,098$117.281231
1626981960$118.27$118.28$118.17$118.257,253$117.283148
1626982020$118.24$118.25$118.21$118.2353,717$117.284145
1626982080$118.23$118.27$118.23$118.234,821$117.285491
1626982140$118.23$118.25$118.22$118.244,743$117.286729
1626982200$118.215$118.245$118.185$118.246,326$117.288375
1626982260$118.26$118.28$118.25$118.253,897$117.289504
1626982320$118.26$118.29$118.24$118.289,616$117.292109
1626982380$118.28$118.32$118.24$118.307,177$117.294124
1626982440$118.295$118.30$118.23$118.2453,362$117.295012
1626982500$118.25$118.27$118.24$118.2558,350$117.297258
1626982560$118.25$118.26$118.23$118.24511,462$117.300289
1626982620$118.245$118.245$118.195$118.2213,245$117.303631
1626982680$118.21$118.2957$118.21$118.297,945$117.305692
1626982740$118.29$118.35$118.29$118.359,259$117.308268
1626982800$118.34$118.38$118.32$118.37512,002$117.311676
1626982860$118.375$118.39$118.35$118.37515,063$117.316045
1626982920$118.375$118.40$118.36$118.36516,715$117.3209
1626982980$118.37$118.41$118.345$118.4011,474$117.324168
1626983040$118.40$118.4398$118.38$118.3916,629$117.329053
1626983100$118.395$118.40$118.34$118.34514,962$117.333277
1626983160$118.34$118.355$118.295$118.35511,850$117.336451
1626983220$118.36$118.40$118.35$118.39511,450$117.339611
1626983280$118.40$118.42$118.38$118.38517,544$117.344588
1626983340$118.38$118.42$118.335$118.3815,651$117.348852
1626983400$118.40$118.42$118.32$118.39527,038$117.356183
1626983460$118.39$118.52$118.38$118.4742,226$117.368218
1626983520$118.47$118.57$118.4545$118.5475,212$117.390102
1626983580$118.55$118.58$118.40$118.4337,054$117.400669
1626983640$118.43$118.43$118.29$118.3660,954$117.414889
1626983700$118.37$118.42$118.34$118.3552,768$117.427285
1626983760$118.35$118.385$118.335$118.3842,435$117.436928
1626983820$118.38$118.38$118.255$118.3652,090$117.447739
1626983880$118.36$118.43$118.31$118.3852,074$117.459151
1626983940$118.375$118.375$118.08$118.19224,834$117.497519
1626984000$118.19$118.25$118.15$118.157,293$117.498644
1626984120$118.25$118.25$118.25$118.251,096,596$117.643168
1626984420$118.25$118.25$118.25$118.254,840$117.643604
1626985320$118.25$118.25$118.25$118.25411$117.622879
1626985560$118.25$118.25$118.25$118.25100$117.622888
1626986520$118.25$118.25$118.25$118.25100$117.62285
1626986760$118.25$118.25$118.25$118.251,075$117.622936
1626988440$118.25$118.25$118.25$118.25100$117.622843