BMY Historical Intraday Prices
One-Minute OHLCV Data From August 17, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1660734000 | $74.13 | $74.13 | $74.13 | $74.13 | 100 | $74.202349 |
| 1660736220 | $74.04 | $74.04 | $74.04 | $74.04 | 100 | $74.127626 |
| 1660737240 | $74.00 | $74.00 | $74.00 | $74.00 | 174 | $74.084168 |
| 1660740240 | $73.89 | $73.89 | $73.89 | $73.89 | 200 | $74.013477 |
| 1660740420 | $73.93 | $73.93 | $73.93 | $73.93 | 400 | $73.982981 |
| 1660741200 | $73.91 | $73.92 | $73.91 | $73.92 | 300 | $73.968296 |
| 1660742880 | $73.88 | $73.88 | $73.88 | $73.88 | 200 | $73.95408 |
| 1660742940 | $73.80 | $73.80 | $73.80 | $73.80 | 411 | $73.919048 |
| 1660743000 | $73.91 | $74.12 | $73.81 | $74.10 | 145,918 | $73.939746 |
| 1660743060 | $74.07 | $74.25 | $74.04 | $74.25 | 19,081 | $73.964683 |
| 1660743120 | $74.25 | $74.27 | $74.15 | $74.18 | 9,116 | $73.976913 |
| 1660743180 | $74.18 | $74.31 | $74.13 | $74.16 | 21,610 | $74.004885 |
| 1660743240 | $74.14 | $74.20 | $74.09 | $74.15 | 10,348 | $74.012261 |
| 1660743300 | $74.16 | $74.19 | $74.105 | $74.14 | 13,990 | $74.020934 |
| 1660743360 | $74.15 | $74.26 | $74.13 | $74.25 | 16,698 | $74.033012 |
| 1660743420 | $74.24 | $74.40 | $74.22 | $74.34 | 34,292 | $74.069655 |
| 1660743480 | $74.34 | $74.40 | $74.31 | $74.37 | 15,575 | $74.08497 |
| 1660743540 | $74.3623 | $74.42 | $74.30 | $74.34 | 17,157 | $74.100197 |
| 1660743600 | $74.35 | $74.46 | $74.335 | $74.44 | 28,108 | $74.126295 |
| 1660743660 | $74.45 | $74.53 | $74.39 | $74.41 | 15,821 | $74.142039 |
| 1660743720 | $74.3913 | $74.51 | $74.37 | $74.49 | 20,288 | $74.158645 |
| 1660743780 | $74.50 | $74.60 | $74.50 | $74.54 | 21,743 | $74.18054 |
| 1660743840 | $74.51 | $74.54 | $74.47 | $74.50 | 18,978 | $74.19562 |
| 1660743900 | $74.48 | $74.48 | $74.40 | $74.44 | 13,048 | $74.203051 |
| 1660743960 | $74.43 | $74.45 | $74.35 | $74.40 | 15,378 | $74.210397 |
| 1660744020 | $74.40 | $74.42 | $74.2501 | $74.28 | 18,093 | $74.214552 |
| 1660744080 | $74.28 | $74.31 | $74.25 | $74.31 | 5,965 | $74.215565 |
| 1660744140 | $74.31 | $74.325 | $74.28 | $74.325 | 8,448 | $74.217185 |
| 1660744200 | $74.32 | $74.37 | $74.315 | $74.36 | 10,294 | $74.219847 |
| 1660744260 | $74.38 | $74.405 | $74.355 | $74.39 | 10,143 | $74.223119 |
| 1660744320 | $74.39 | $74.41 | $74.37 | $74.38 | 5,842 | $74.225145 |
| 1660744380 | $74.37 | $74.41 | $74.35 | $74.40 | 16,917 | $74.230475 |
| 1660744440 | $74.40 | $74.46 | $74.395 | $74.46 | 13,985 | $74.235417 |
| 1660744500 | $74.45 | $74.49 | $74.45 | $74.47 | 9,725 | $74.239698 |
| 1660744560 | $74.48 | $74.52 | $74.48 | $74.49 | 8,612 | $74.24365 |
| 1660744620 | $74.48 | $74.52 | $74.47 | $74.51 | 8,524 | $74.247519 |
| 1660744680 | $74.51 | $74.55 | $74.50 | $74.55 | 3,757 | $74.249401 |
| 1660744740 | $74.55 | $74.62 | $74.55 | $74.60 | 10,741 | $74.255818 |
| 1660744800 | $74.60 | $74.68 | $74.60 | $74.62 | 17,310 | $74.267136 |
| 1660744860 | $74.62 | $74.68 | $74.62 | $74.6204 | 16,957 | $74.277964 |
| 1660744920 | $74.62 | $74.6427 | $74.5952 | $74.61 | 5,678 | $74.282204 |
| 1660744980 | $74.60 | $74.60 | $74.545 | $74.57 | 8,067 | $74.285922 |
| 1660745040 | $74.5783 | $74.61 | $74.55 | $74.61 | 5,444 | $74.288594 |
| 1660745100 | $74.61 | $74.62 | $74.59 | $74.61 | 4,651 | $74.290938 |
| 1660745160 | $74.62 | $74.67 | $74.61 | $74.62 | 7,120 | $74.294788 |
| 1660745220 | $74.63 | $74.70 | $74.62 | $74.70 | 8,590 | $74.299628 |
| 1660745280 | $74.70 | $74.71 | $74.66 | $74.6815 | 8,488 | $74.304891 |
| 1660745340 | $74.70 | $74.72 | $74.69 | $74.69 | 2,891 | $74.306698 |
| 1660745400 | $74.70 | $74.71 | $74.61 | $74.61 | 6,822 | $74.310282 |
| 1660745460 | $74.60 | $74.60 | $74.56 | $74.59 | 9,707 | $74.314124 |
| 1660745520 | $74.57 | $74.58 | $74.5252 | $74.53 | 5,009 | $74.315804 |
| 1660745580 | $74.52 | $74.53 | $74.45 | $74.50 | 6,970 | $74.317567 |
| 1660745640 | $74.497 | $74.497 | $74.46 | $74.46 | 9,369 | $74.319794 |
| 1660745700 | $74.465 | $74.52 | $74.4364 | $74.52 | 9,177 | $74.321849 |
| 1660745760 | $74.52 | $74.55 | $74.51 | $74.515 | 12,173 | $74.325395 |
| 1660745820 | $74.52 | $74.525 | $74.47 | $74.49 | 11,709 | $74.328206 |
| 1660745880 | $74.50 | $74.52 | $74.49 | $74.52 | 10,667 | $74.33079 |
| 1660745940 | $74.53 | $74.56 | $74.53 | $74.55 | 3,008 | $74.331649 |
| 1660746000 | $74.56 | $74.56 | $74.5197 | $74.54 | 4,149 | $74.332775 |
| 1660746060 | $74.55 | $74.56 | $74.50 | $74.52 | 5,588 | $74.334391 |
| 1660746120 | $74.53 | $74.555 | $74.53 | $74.53 | 5,392 | $74.335918 |
| 1660746180 | $74.53 | $74.53 | $74.49 | $74.51 | 8,779 | $74.337918 |
| 1660746240 | $74.51 | $74.51 | $74.46 | $74.48 | 5,239 | $74.338907 |
| 1660746300 | $74.4781 | $74.50 | $74.47 | $74.49 | 9,256 | $74.340674 |
| 1660746360 | $74.4951 | $74.51 | $74.47 | $74.47 | 5,444 | $74.341706 |
| 1660746420 | $74.475 | $74.49 | $74.445 | $74.45 | 5,844 | $74.342609 |
| 1660746480 | $74.45 | $74.47 | $74.44 | $74.47 | 13,513 | $74.344536 |
| 1660746540 | $74.465 | $74.475 | $74.41 | $74.43 | 7,341 | $74.345587 |
| 1660746600 | $74.43 | $74.46 | $74.43 | $74.45 | 8,280 | $74.346591 |
| 1660746660 | $74.46 | $74.47 | $74.44 | $74.44 | 4,472 | $74.347226 |
| 1660746720 | $74.44 | $74.4646 | $74.44 | $74.4565 | 6,095 | $74.347995 |
| 1660746780 | $74.455 | $74.50 | $74.455 | $74.48 | 9,554 | $74.349507 |
| 1660746840 | $74.48 | $74.50 | $74.465 | $74.50 | 4,192 | $74.350188 |
| 1660746900 | $74.50 | $74.50 | $74.46 | $74.47 | 5,620 | $74.351083 |
| 1660746960 | $74.46 | $74.47 | $74.435 | $74.47 | 6,697 | $74.351871 |
| 1660747020 | $74.46 | $74.50 | $74.455 | $74.50 | 9,088 | $74.35322 |
| 1660747080 | $74.52 | $74.52 | $74.48 | $74.49 | 2,150 | $74.353599 |
| 1660747140 | $74.50 | $74.62 | $74.50 | $74.62 | 13,430 | $74.356901 |
| 1660747200 | $74.62 | $74.62 | $74.575 | $74.575 | 12,593 | $74.360291 |
| 1660747260 | $74.58 | $74.58 | $74.5501 | $74.555 | 6,422 | $74.361724 |
| 1660747320 | $74.56 | $74.64 | $74.56 | $74.64 | 7,030 | $74.363499 |
| 1660747380 | $74.64 | $74.645 | $74.61 | $74.63 | 6,509 | $74.365374 |
| 1660747440 | $74.65 | $74.67 | $74.64 | $74.67 | 2,346 | $74.36613 |
| 1660747500 | $74.68 | $74.7071 | $74.675 | $74.675 | 9,998 | $74.369577 |
| 1660747560 | $74.675 | $74.6866 | $74.675 | $74.68 | 2,274 | $74.370328 |
| 1660747620 | $74.69 | $74.70 | $74.665 | $74.695 | 14,371 | $74.375039 |
| 1660747680 | $74.70 | $74.72 | $74.67 | $74.68 | 6,749 | $74.377375 |
| 1660747740 | $74.68 | $74.68 | $74.6658 | $74.67 | 4,043 | $74.378596 |
| 1660747800 | $74.67 | $74.68 | $74.66 | $74.66 | 6,418 | $74.380594 |
| 1660747860 | $74.66 | $74.665 | $74.62 | $74.63 | 5,697 | $74.382088 |
| 1660747920 | $74.64 | $74.645 | $74.60 | $74.605 | 5,709 | $74.383559 |
| 1660747980 | $74.59 | $74.59 | $74.56 | $74.57 | 4,366 | $74.384371 |
| 1660748040 | $74.57 | $74.59 | $74.55 | $74.55 | 12,260 | $74.386643 |
| 1660748100 | $74.56 | $74.56 | $74.54 | $74.54 | 7,805 | $74.387885 |
| 1660748160 | $74.53 | $74.535 | $74.50 | $74.50 | 13,342 | $74.38964 |
| 1660748220 | $74.50 | $74.50 | $74.44 | $74.44 | 6,100 | $74.390153 |
| 1660748280 | $74.44 | $74.48 | $74.43 | $74.475 | 11,523 | $74.390908 |
| 1660748340 | $74.475 | $74.505 | $74.44 | $74.47 | 10,220 | $74.391739 |
| 1660748400 | $74.48 | $74.48 | $74.4504 | $74.47 | 7,297 | $74.392275 |
| 1660748460 | $74.46 | $74.48 | $74.45 | $74.48 | 6,017 | $74.392728 |
| 1660748520 | $74.475 | $74.49 | $74.4742 | $74.485 | 5,778 | $74.393206 |
| 1660748580 | $74.485 | $74.485 | $74.435 | $74.44 | 4,881 | $74.393525 |
| 1660748640 | $74.43 | $74.44 | $74.42 | $74.4371 | 6,720 | $74.393745 |
| 1660748700 | $74.435 | $74.45 | $74.43 | $74.43 | 8,008 | $74.394117 |
| 1660748760 | $74.4325 | $74.4325 | $74.41 | $74.425 | 5,134 | $74.394243 |
| 1660748820 | $74.43 | $74.43 | $74.40 | $74.41 | 7,664 | $74.394446 |
| 1660748880 | $74.41 | $74.44 | $74.40 | $74.43 | 8,634 | $74.39464 |
| 1660748940 | $74.4384 | $74.46 | $74.435 | $74.455 | 26,213 | $74.395689 |
| 1660749000 | $74.45 | $74.45 | $74.38 | $74.40 | 5,606 | $74.395741 |
| 1660749060 | $74.40 | $74.4099 | $74.34 | $74.36 | 8,313 | $74.395597 |
| 1660749120 | $74.36 | $74.40 | $74.36 | $74.37 | 3,925 | $74.39553 |
| 1660749180 | $74.37 | $74.37 | $74.33 | $74.332 | 1,917 | $74.395451 |
| 1660749240 | $74.34 | $74.37 | $74.34 | $74.37 | 8,416 | $74.395097 |
| 1660749300 | $74.38 | $74.40 | $74.3755 | $74.40 | 5,269 | $74.395084 |
| 1660749360 | $74.40 | $74.43 | $74.40 | $74.42 | 5,749 | $74.395182 |
| 1660749420 | $74.425 | $74.45 | $74.425 | $74.45 | 3,958 | $74.395322 |
| 1660749480 | $74.445 | $74.50 | $74.445 | $74.475 | 24,789 | $74.397022 |
| 1660749540 | $74.475 | $74.475 | $74.44 | $74.455 | 7,162 | $74.397429 |
| 1660749600 | $74.46 | $74.48 | $74.4435 | $74.47 | 7,249 | $74.397829 |
| 1660749660 | $74.4688 | $74.485 | $74.4688 | $74.48 | 6,709 | $74.39825 |
| 1660749720 | $74.49 | $74.50 | $74.475 | $74.485 | 5,350 | $74.398629 |
| 1660749780 | $74.49 | $74.51 | $74.485 | $74.51 | 4,630 | $74.398972 |
| 1660749840 | $74.505 | $74.52 | $74.50 | $74.515 | 1,800 | $74.39914 |
| 1660749900 | $74.52 | $74.54 | $74.52 | $74.53 | 8,374 | $74.400009 |
| 1660749960 | $74.525 | $74.545 | $74.515 | $74.54 | 3,022 | $74.400336 |
| 1660750020 | $74.54 | $74.58 | $74.54 | $74.58 | 4,039 | $74.40083 |
| 1660750080 | $74.57 | $74.62 | $74.57 | $74.62 | 9,705 | $74.402344 |
| 1660750140 | $74.62 | $74.62 | $74.60 | $74.605 | 3,227 | $74.402877 |
| 1660750200 | $74.61 | $74.62 | $74.595 | $74.605 | 7,172 | $74.404022 |
| 1660750260 | $74.60 | $74.6371 | $74.585 | $74.585 | 39,466 | $74.410329 |
| 1660750320 | $74.58 | $74.58 | $74.555 | $74.555 | 4,216 | $74.41083 |
| 1660750380 | $74.555 | $74.555 | $74.455 | $74.455 | 2,092 | $74.411014 |
| 1660750440 | $74.455 | $74.58 | $74.455 | $74.565 | 4,836 | $74.411423 |
| 1660750500 | $74.57 | $74.575 | $74.515 | $74.54 | 5,500 | $74.411999 |
| 1660750560 | $74.54 | $74.55 | $74.50 | $74.50 | 3,981 | $74.412377 |
| 1660750620 | $74.51 | $74.51 | $74.47 | $74.49 | 5,329 | $74.412666 |
| 1660750680 | $74.49 | $74.49 | $74.45 | $74.45 | 11,690 | $74.41328 |
| 1660750740 | $74.45 | $74.475 | $74.45 | $74.46 | 4,552 | $74.413459 |
| 1660750800 | $74.465 | $74.465 | $74.44 | $74.45 | 2,883 | $74.413534 |
| 1660750860 | $74.45 | $74.45 | $74.41 | $74.42 | 4,972 | $74.413577 |
| 1660750920 | $74.42 | $74.46 | $74.42 | $74.45 | 7,364 | $74.413726 |
| 1660750980 | $74.445 | $74.4464 | $74.40 | $74.41 | 5,000 | $74.413752 |
| 1660751040 | $74.42 | $74.44 | $74.41 | $74.44 | 7,607 | $74.413846 |
| 1660751100 | $74.435 | $74.4432 | $74.4323 | $74.435 | 2,720 | $74.413891 |
| 1660751160 | $74.43 | $74.43 | $74.375 | $74.38 | 4,195 | $74.413854 |
| 1660751220 | $74.39 | $74.395 | $74.385 | $74.39 | 2,608 | $74.413808 |
| 1660751280 | $74.39 | $74.40 | $74.3519 | $74.40 | 5,710 | $74.413643 |
| 1660751340 | $74.395 | $74.40 | $74.3915 | $74.40 | 3,155 | $74.413608 |
| 1660751400 | $74.40 | $74.41 | $74.395 | $74.40 | 4,412 | $74.413564 |
| 1660751460 | $74.40 | $74.425 | $74.3969 | $74.425 | 4,435 | $74.413553 |
| 1660751520 | $74.43 | $74.45 | $74.425 | $74.425 | 3,058 | $74.413609 |
| 1660751580 | $74.431 | $74.44 | $74.41 | $74.435 | 7,528 | $74.413676 |
| 1660751640 | $74.44 | $74.4626 | $74.44 | $74.4626 | 3,763 | $74.413801 |
| 1660751700 | $74.47 | $74.48 | $74.47 | $74.475 | 2,125 | $74.413889 |
| 1660751760 | $74.4771 | $74.485 | $74.4613 | $74.485 | 3,894 | $74.414063 |
| 1660751820 | $74.49 | $74.495 | $74.48 | $74.495 | 2,296 | $74.414175 |
| 1660751880 | $74.49 | $74.49 | $74.46 | $74.46 | 3,857 | $74.414325 |
| 1660751940 | $74.465 | $74.48 | $74.46 | $74.47 | 4,328 | $74.414497 |
| 1660752000 | $74.47 | $74.47 | $74.44 | $74.455 | 2,799 | $74.414575 |
| 1660752060 | $74.46 | $74.47 | $74.455 | $74.47 | 3,211 | $74.414689 |
| 1660752120 | $74.475 | $74.52 | $74.475 | $74.52 | 3,125 | $74.414868 |
| 1660752180 | $74.53 | $74.53 | $74.50 | $74.515 | 3,759 | $74.415125 |
| 1660752240 | $74.52 | $74.535 | $74.52 | $74.53 | 2,531 | $74.415316 |
| 1660752300 | $74.54 | $74.55 | $74.535 | $74.54 | 6,353 | $74.415854 |
| 1660752360 | $74.53 | $74.58 | $74.53 | $74.57 | 5,567 | $74.416383 |
| 1660752420 | $74.58 | $74.58 | $74.55 | $74.55 | 3,657 | $74.41679 |
| 1660752480 | $74.55 | $74.55 | $74.51 | $74.52 | 6,365 | $74.417289 |
| 1660752540 | $74.52 | $74.54 | $74.52 | $74.54 | 5,886 | $74.417731 |
| 1660752600 | $74.54 | $74.54 | $74.51 | $74.515 | 3,559 | $74.417985 |
| 1660752660 | $74.515 | $74.525 | $74.50 | $74.50 | 10,355 | $74.418661 |
| 1660752720 | $74.51 | $74.525 | $74.48 | $74.49 | 6,409 | $74.41905 |
| 1660752780 | $74.49 | $74.50 | $74.48 | $74.48 | 6,454 | $74.419365 |
| 1660752840 | $74.4812 | $74.52 | $74.48 | $74.52 | 9,258 | $74.41983 |
| 1660752900 | $74.52 | $74.565 | $74.51 | $74.565 | 12,691 | $74.42078 |
| 1660752960 | $74.56 | $74.58 | $74.55 | $74.56 | 5,607 | $74.421288 |
| 1660753020 | $74.565 | $74.63 | $74.565 | $74.62 | 8,093 | $74.422207 |
| 1660753080 | $74.62 | $74.625 | $74.61 | $74.62 | 4,186 | $74.422738 |
| 1660753140 | $74.62 | $74.64 | $74.62 | $74.63 | 4,618 | $74.423352 |
| 1660753200 | $74.62 | $74.64 | $74.62 | $74.63 | 5,433 | $74.424056 |
| 1660753260 | $74.635 | $74.65 | $74.63 | $74.65 | 2,816 | $74.424467 |
| 1660753320 | $74.645 | $74.685 | $74.645 | $74.675 | 8,892 | $74.425811 |
| 1660753380 | $74.675 | $74.705 | $74.66 | $74.665 | 9,232 | $74.427512 |
| 1660753440 | $74.665 | $74.69 | $74.655 | $74.66 | 7,803 | $74.428716 |
| 1660753500 | $74.66 | $74.675 | $74.65 | $74.66 | 3,237 | $74.429204 |
| 1660753560 | $74.67 | $74.70 | $74.655 | $74.655 | 9,953 | $74.4307 |
| 1660753620 | $74.655 | $74.655 | $74.64 | $74.645 | 6,129 | $74.431519 |
| 1660753680 | $74.645 | $74.6555 | $74.645 | $74.645 | 2,666 | $74.431888 |
| 1660753740 | $74.645 | $74.67 | $74.645 | $74.665 | 7,181 | $74.432881 |
| 1660753800 | $74.665 | $74.665 | $74.635 | $74.65 | 3,861 | $74.433388 |
| 1660753860 | $74.65 | $74.66 | $74.64 | $74.645 | 4,637 | $74.434042 |
| 1660753920 | $74.643 | $74.667 | $74.643 | $74.665 | 4,127 | $74.4346 |
| 1660753980 | $74.67 | $74.67 | $74.59 | $74.59 | 14,862 | $74.43646 |
| 1660754040 | $74.5913 | $74.625 | $74.5913 | $74.61 | 27,658 | $74.439266 |
| 1660754100 | $74.60 | $74.63 | $74.60 | $74.63 | 5,794 | $74.439859 |
| 1660754160 | $74.63 | $74.655 | $74.63 | $74.655 | 6,145 | $74.440622 |
| 1660754220 | $74.65 | $74.66 | $74.635 | $74.635 | 58,311 | $74.447652 |
| 1660754280 | $74.63 | $74.69 | $74.63 | $74.69 | 97,190 | $74.458454 |
| 1660754340 | $74.695 | $74.695 | $74.64 | $74.64 | 5,070 | $74.459012 |
| 1660754400 | $74.65 | $74.67 | $74.62 | $74.625 | 9,063 | $74.459968 |
| 1660754460 | $74.63 | $74.65 | $74.63 | $74.64 | 2,380 | $74.460178 |
| 1660754520 | $74.65 | $74.67 | $74.65 | $74.66 | 4,484 | $74.460665 |
| 1660754580 | $74.66 | $74.69 | $74.66 | $74.69 | 8,224 | $74.461585 |
| 1660754640 | $74.695 | $74.73 | $74.695 | $74.725 | 6,173 | $74.462485 |
| 1660754700 | $74.725 | $74.74 | $74.70 | $74.74 | 8,382 | $74.46364 |
| 1660754760 | $74.74 | $74.745 | $74.72 | $74.725 | 5,935 | $74.464478 |
| 1660754820 | $74.73 | $74.745 | $74.73 | $74.73 | 6,777 | $74.465448 |
| 1660754880 | $74.74 | $74.79 | $74.74 | $74.79 | 5,032 | $74.466274 |
| 1660754940 | $74.785 | $74.7881 | $74.75 | $74.775 | 10,981 | $74.468075 |
| 1660755000 | $74.78 | $74.79 | $74.75 | $74.75 | 7,500 | $74.469221 |
| 1660755060 | $74.76 | $74.765 | $74.754 | $74.76 | 5,037 | $74.46998 |
| 1660755120 | $74.76 | $74.78 | $74.76 | $74.78 | 4,261 | $74.47065 |
| 1660755180 | $74.775 | $74.775 | $74.75 | $74.76 | 1,751 | $74.470916 |
| 1660755240 | $74.77 | $74.79 | $74.77 | $74.785 | 2,400 | $74.471313 |
| 1660755300 | $74.79 | $74.835 | $74.79 | $74.8199 | 13,943 | $74.473765 |
| 1660755360 | $74.82 | $74.845 | $74.815 | $74.815 | 5,005 | $74.474678 |
| 1660755420 | $74.81 | $74.82 | $74.80 | $74.81 | 4,055 | $74.475424 |
| 1660755480 | $74.82 | $74.87 | $74.82 | $74.87 | 16,305 | $74.478349 |
| 1660755540 | $74.88 | $74.895 | $74.88 | $74.89 | 4,975 | $74.479378 |
| 1660755600 | $74.885 | $74.885 | $74.84 | $74.845 | 7,680 | $74.480873 |
| 1660755660 | $74.84 | $74.86 | $74.82 | $74.855 | 5,868 | $74.482008 |
| 1660755720 | $74.865 | $74.875 | $74.82 | $74.8201 | 15,337 | $74.484883 |
| 1660755780 | $74.82 | $74.83 | $74.815 | $74.83 | 7,574 | $74.486132 |
| 1660755840 | $74.825 | $74.845 | $74.815 | $74.825 | 6,952 | $74.487342 |
| 1660755900 | $74.825 | $74.8412 | $74.82 | $74.8412 | 6,171 | $74.48837 |
| 1660755960 | $74.8415 | $74.855 | $74.83 | $74.84 | 4,894 | $74.489209 |
| 1660756020 | $74.835 | $74.86 | $74.81 | $74.83 | 33,442 | $74.49492 |
| 1660756080 | $74.825 | $74.835 | $74.82 | $74.8277 | 4,357 | $74.495642 |
| 1660756140 | $74.83 | $74.86 | $74.83 | $74.86 | 3,684 | $74.496288 |
| 1660756200 | $74.86 | $74.875 | $74.855 | $74.865 | 7,858 | $74.49769 |
| 1660756260 | $74.8664 | $74.88 | $74.865 | $74.875 | 5,133 | $74.498706 |
| 1660756320 | $74.873 | $74.91 | $74.873 | $74.905 | 4,502 | $74.499563 |
| 1660756380 | $74.905 | $74.905 | $74.87 | $74.87 | 5,797 | $74.500632 |
| 1660756440 | $74.87 | $74.885 | $74.87 | $74.87 | 4,274 | $74.5014 |
| 1660756500 | $74.87 | $74.9178 | $74.87 | $74.91 | 9,416 | $74.50314 |
| 1660756560 | $74.905 | $74.91 | $74.895 | $74.90 | 4,847 | $74.504095 |
| 1660756620 | $74.90 | $74.90 | $74.86 | $74.86 | 5,420 | $74.505033 |
| 1660756680 | $74.87 | $74.875 | $74.87 | $74.87 | 1,064 | $74.505249 |
| 1660756740 | $74.875 | $74.88 | $74.845 | $74.8501 | 13,578 | $74.507442 |
| 1660756800 | $74.86 | $74.88 | $74.86 | $74.8781 | 3,534 | $74.508042 |
| 1660756860 | $74.875 | $74.89 | $74.875 | $74.89 | 4,632 | $74.508853 |
| 1660756920 | $74.89 | $74.91 | $74.89 | $74.91 | 4,120 | $74.509606 |
| 1660756980 | $74.91 | $74.91 | $74.865 | $74.87 | 6,532 | $74.51076 |
| 1660757040 | $74.87 | $74.8748 | $74.82 | $74.82 | 22,111 | $74.514181 |
| 1660757100 | $74.815 | $74.82 | $74.79 | $74.79 | 8,462 | $74.51529 |
| 1660757160 | $74.79 | $74.825 | $74.77 | $74.8201 | 18,684 | $74.517601 |
| 1660757220 | $74.8218 | $74.865 | $74.8218 | $74.85 | 8,700 | $74.518851 |
| 1660757280 | $74.865 | $74.88 | $74.84 | $74.86 | 3,236 | $74.519364 |
| 1660757340 | $74.86 | $74.86 | $74.84 | $74.84 | 3,288 | $74.519907 |
| 1660757400 | $74.84 | $74.85 | $74.84 | $74.85 | 3,515 | $74.520495 |
| 1660757460 | $74.853 | $74.865 | $74.84 | $74.84 | 2,551 | $74.52088 |
| 1660757520 | $74.85 | $74.88 | $74.845 | $74.88 | 13,592 | $74.522942 |
| 1660757580 | $74.88 | $74.88 | $74.85 | $74.855 | 10,724 | $74.524665 |
| 1660757640 | $74.85 | $74.89 | $74.845 | $74.89 | 6,300 | $74.525628 |
| 1660757700 | $74.885 | $74.90 | $74.84 | $74.84 | 7,755 | $74.52681 |
| 1660757760 | $74.825 | $74.827 | $74.80 | $74.81 | 12,711 | $74.528428 |
| 1660757820 | $74.82 | $74.84 | $74.82 | $74.84 | 2,946 | $74.528815 |
| 1660757880 | $74.84 | $74.845 | $74.82 | $74.83 | 7,128 | $74.529803 |
| 1660757940 | $74.84 | $74.85 | $74.825 | $74.825 | 5,470 | $74.530537 |
| 1660758000 | $74.8268 | $74.84 | $74.815 | $74.835 | 9,767 | $74.531797 |
| 1660758060 | $74.835 | $74.86 | $74.835 | $74.845 | 11,052 | $74.533316 |
| 1660758120 | $74.8412 | $74.887 | $74.84 | $74.87 | 8,772 | $74.534559 |
| 1660758180 | $74.87 | $74.87 | $74.84 | $74.85 | 4,327 | $74.535155 |
| 1660758240 | $74.86 | $74.8664 | $74.85 | $74.86 | 3,950 | $74.535707 |
| 1660758300 | $74.8574 | $74.86 | $74.825 | $74.825 | 5,541 | $74.536456 |
| 1660758360 | $74.83 | $74.85 | $74.825 | $74.85 | 7,400 | $74.537419 |
| 1660758420 | $74.85 | $74.86 | $74.85 | $74.85 | 5,366 | $74.538145 |
| 1660758480 | $74.845 | $74.88 | $74.845 | $74.88 | 4,939 | $74.538825 |
| 1660758540 | $74.87 | $74.89 | $74.87 | $74.89 | 2,384 | $74.539204 |
| 1660758600 | $74.89 | $74.89 | $74.885 | $74.89 | 5,830 | $74.54005 |
| 1660758660 | $74.89 | $74.905 | $74.89 | $74.905 | 4,428 | $74.540738 |
| 1660758720 | $74.91 | $74.9362 | $74.91 | $74.92 | 12,540 | $74.54278 |
| 1660758780 | $74.925 | $74.965 | $74.92 | $74.965 | 11,369 | $74.544715 |
| 1660758840 | $74.97 | $74.9799 | $74.965 | $74.965 | 9,415 | $74.546438 |
| 1660758900 | $74.96 | $74.96 | $74.93 | $74.93 | 14,600 | $74.548935 |
| 1660758960 | $74.935 | $74.935 | $74.92 | $74.93 | 7,332 | $74.550083 |
| 1660759020 | $74.93 | $74.94 | $74.91 | $74.91 | 2,914 | $74.550538 |
| 1660759080 | $74.92 | $74.93 | $74.915 | $74.925 | 3,030 | $74.551003 |
| 1660759140 | $74.93 | $74.935 | $74.92 | $74.92 | 4,091 | $74.551645 |
| 1660759200 | $74.91 | $74.97 | $74.83 | $74.85 | 25,813 | $74.555275 |
| 1660759260 | $74.84 | $74.86 | $74.81 | $74.85 | 8,922 | $74.556338 |
| 1660759320 | $74.85 | $74.90 | $74.82 | $74.885 | 11,417 | $74.557708 |
| 1660759380 | $74.89 | $74.92 | $74.825 | $74.83 | 23,530 | $74.560797 |
| 1660759440 | $74.85 | $74.87 | $74.83 | $74.85 | 44,248 | $74.565973 |
| 1660759500 | $74.845 | $74.87 | $74.755 | $74.79 | 32,621 | $74.569071 |
| 1660759560 | $74.785 | $74.835 | $74.785 | $74.80 | 20,940 | $74.571065 |
| 1660759620 | $74.79 | $74.82 | $74.765 | $74.82 | 10,874 | $74.572004 |
| 1660759680 | $74.825 | $74.85 | $74.815 | $74.84 | 4,715 | $74.572466 |
| 1660759740 | $74.845 | $74.88 | $74.825 | $74.86 | 6,972 | $74.573226 |
| 1660759800 | $74.85 | $74.865 | $74.82 | $74.85 | 8,128 | $74.574187 |
| 1660759860 | $74.85 | $74.86 | $74.80 | $74.80 | 7,851 | $74.574957 |
| 1660759920 | $74.805 | $74.845 | $74.805 | $74.83 | 7,680 | $74.575702 |
| 1660759980 | $74.84 | $74.87 | $74.835 | $74.845 | 9,595 | $74.576717 |
| 1660760040 | $74.8533 | $74.94 | $74.8501 | $74.93 | 6,258 | $74.577463 |
| 1660760100 | $74.93 | $74.96 | $74.91 | $74.91 | 8,890 | $74.578657 |
| 1660760160 | $74.90 | $74.90 | $74.8711 | $74.90 | 14,939 | $74.580365 |
| 1660760220 | $74.90 | $74.92 | $74.875 | $74.885 | 13,310 | $74.581966 |
| 1660760280 | $74.885 | $74.93 | $74.885 | $74.93 | 10,294 | $74.583185 |
| 1660760340 | $74.925 | $74.94 | $74.92 | $74.94 | 7,370 | $74.58413 |
| 1660760400 | $74.94 | $74.97 | $74.94 | $74.97 | 6,019 | $74.584947 |
| 1660760460 | $74.97 | $74.975 | $74.91 | $74.91 | 11,150 | $74.586386 |
| 1660760520 | $74.92 | $74.94 | $74.9125 | $74.9125 | 4,631 | $74.586949 |
| 1660760580 | $74.91 | $74.935 | $74.91 | $74.925 | 9,768 | $74.588144 |
| 1660760640 | $74.93 | $74.945 | $74.92 | $74.94 | 4,800 | $74.588738 |
| 1660760700 | $74.94 | $74.94 | $74.895 | $74.90 | 3,497 | $74.589161 |
| 1660760760 | $74.90 | $74.90 | $74.865 | $74.89 | 6,831 | $74.589882 |
| 1660760820 | $74.89 | $74.905 | $74.88 | $74.88 | 5,211 | $74.590457 |
| 1660760880 | $74.885 | $74.92 | $74.865 | $74.92 | 5,651 | $74.591107 |
| 1660760940 | $74.92 | $74.925 | $74.90 | $74.925 | 7,082 | $74.591936 |
| 1660761000 | $74.925 | $74.94 | $74.915 | $74.92 | 4,191 | $74.592456 |
| 1660761060 | $74.90 | $74.945 | $74.90 | $74.935 | 3,799 | $74.592911 |
| 1660761120 | $74.93 | $74.94 | $74.9213 | $74.93 | 5,000 | $74.593499 |
| 1660761180 | $74.94 | $74.95 | $74.935 | $74.94 | 4,567 | $74.594066 |
| 1660761240 | $74.95 | $74.9597 | $74.91 | $74.92 | 8,474 | $74.595121 |
| 1660761300 | $74.92 | $74.945 | $74.92 | $74.935 | 3,661 | $74.595583 |
| 1660761360 | $74.935 | $74.94 | $74.915 | $74.935 | 8,959 | $74.596617 |
| 1660761420 | $74.94 | $74.955 | $74.92 | $74.92 | 5,818 | $74.597309 |
| 1660761480 | $74.93 | $74.96 | $74.93 | $74.945 | 4,755 | $74.5979 |
| 1660761540 | $74.95 | $74.965 | $74.93 | $74.93 | 4,090 | $74.598403 |
| 1660761600 | $74.94 | $74.945 | $74.88 | $74.89 | 13,531 | $74.599884 |
| 1660761660 | $74.90 | $74.915 | $74.8805 | $74.8805 | 4,419 | $74.600343 |
| 1660761720 | $74.89 | $74.89 | $74.865 | $74.87 | 3,200 | $74.600678 |
| 1660761780 | $74.87 | $74.8725 | $74.82 | $74.83 | 5,243 | $74.601137 |
| 1660761840 | $74.83 | $74.83 | $74.80 | $74.80 | 6,831 | $74.601648 |
| 1660761900 | $74.81 | $74.85 | $74.81 | $74.845 | 8,774 | $74.602408 |
| 1660761960 | $74.85 | $74.89 | $74.84 | $74.86 | 10,082 | $74.603331 |
| 1660762020 | $74.85 | $74.855 | $74.81 | $74.81 | 5,372 | $74.603797 |
| 1660762080 | $74.82 | $74.84 | $74.815 | $74.835 | 6,410 | $74.604308 |
| 1660762140 | $74.84 | $74.85 | $74.80 | $74.84 | 5,147 | $74.604714 |
| 1660762200 | $74.84 | $74.85 | $74.835 | $74.84 | 3,062 | $74.604963 |
| 1660762260 | $74.85 | $74.87 | $74.85 | $74.85 | 4,760 | $74.60538 |
| 1660762320 | $74.84 | $74.843 | $74.84 | $74.8401 | 1,066 | $74.605466 |
| 1660762380 | $74.84 | $74.85 | $74.82 | $74.85 | 4,215 | $74.605804 |
| 1660762440 | $74.8501 | $74.86 | $74.83 | $74.8412 | 3,030 | $74.606045 |
| 1660762500 | $74.843 | $74.843 | $74.82 | $74.83 | 1,950 | $74.606194 |
| 1660762560 | $74.83 | $74.855 | $74.82 | $74.855 | 6,533 | $74.606707 |
| 1660762620 | $74.85 | $74.86 | $74.83 | $74.83 | 3,887 | $74.607025 |
| 1660762680 | $74.83 | $74.84 | $74.83 | $74.83 | 3,284 | $74.607288 |
| 1660762740 | $74.825 | $74.825 | $74.79 | $74.79 | 6,045 | $74.607766 |
| 1660762800 | $74.78 | $74.78 | $74.74 | $74.76 | 18,131 | $74.608777 |
| 1660762860 | $74.77 | $74.77 | $74.74 | $74.74 | 5,600 | $74.609063 |
| 1660762920 | $74.725 | $74.736 | $74.72 | $74.735 | 2,647 | $74.609165 |
| 1660762980 | $74.735 | $74.74 | $74.70 | $74.703 | 5,278 | $74.609368 |
| 1660763040 | $74.705 | $74.71 | $74.6901 | $74.695 | 5,324 | $74.60956 |
| 1660763100 | $74.69 | $74.735 | $74.69 | $74.73 | 4,787 | $74.609731 |
| 1660763160 | $74.725 | $74.74 | $74.715 | $74.72 | 6,635 | $74.609987 |
| 1660763220 | $74.72 | $74.735 | $74.70 | $74.7085 | 7,774 | $74.610271 |
| 1660763280 | $74.70 | $74.72 | $74.685 | $74.713 | 14,282 | $74.610751 |
| 1660763340 | $74.71 | $74.71 | $74.69 | $74.695 | 3,076 | $74.61084 |
| 1660763400 | $74.693 | $74.715 | $74.65 | $74.6507 | 6,672 | $74.611007 |
| 1660763460 | $74.65 | $74.65 | $74.595 | $74.595 | 6,194 | $74.611028 |
| 1660763520 | $74.595 | $74.595 | $74.58 | $74.58 | 4,114 | $74.610994 |
| 1660763580 | $74.57 | $74.585 | $74.55 | $74.5845 | 6,652 | $74.610903 |
| 1660763640 | $74.58 | $74.60 | $74.58 | $74.59 | 6,777 | $74.61086 |
| 1660763700 | $74.59 | $74.60 | $74.585 | $74.595 | 2,811 | $74.610841 |
| 1660763760 | $74.60 | $74.60 | $74.5724 | $74.58 | 4,431 | $74.610802 |
| 1660763820 | $74.5826 | $74.5826 | $74.54 | $74.56 | 6,969 | $74.610666 |
| 1660763880 | $74.56 | $74.575 | $74.545 | $74.555 | 5,725 | $74.610566 |
| 1660763940 | $74.555 | $74.555 | $74.515 | $74.53 | 6,209 | $74.610411 |
| 1660764000 | $74.52 | $74.52 | $74.50 | $74.51 | 30,519 | $74.609378 |
| 1660764060 | $74.50 | $74.51 | $74.48 | $74.505 | 8,828 | $74.609058 |
| 1660764120 | $74.50 | $74.505 | $74.47 | $74.505 | 36,624 | $74.607626 |
| 1660764180 | $74.50 | $74.51 | $74.485 | $74.505 | 6,972 | $74.607383 |
| 1660764240 | $74.50 | $74.53 | $74.495 | $74.52 | 5,857 | $74.607201 |
| 1660764300 | $74.515 | $74.56 | $74.505 | $74.56 | 5,748 | $74.607071 |
| 1660764360 | $74.55 | $74.56 | $74.48 | $74.48 | 11,186 | $74.606781 |
| 1660764420 | $74.48 | $74.49 | $74.45 | $74.45 | 8,381 | $74.606393 |
| 1660764480 | $74.445 | $74.45 | $74.41 | $74.445 | 7,962 | $74.605971 |
| 1660764540 | $74.4439 | $74.465 | $74.44 | $74.465 | 6,689 | $74.605643 |
| 1660764600 | $74.47 | $74.471 | $74.45 | $74.47 | 7,254 | $74.605312 |
| 1660764660 | $74.475 | $74.485 | $74.43 | $74.431 | 13,751 | $74.604706 |
| 1660764720 | $74.43 | $74.475 | $74.425 | $74.475 | 6,004 | $74.604417 |
| 1660764780 | $74.475 | $74.488 | $74.463 | $74.475 | 5,801 | $74.604175 |
| 1660764840 | $74.475 | $74.4991 | $74.47 | $74.47 | 9,786 | $74.603812 |
| 1660764900 | $74.47 | $74.485 | $74.463 | $74.485 | 7,300 | $74.603526 |
| 1660764960 | $74.485 | $74.495 | $74.46 | $74.465 | 12,730 | $74.603039 |
| 1660765020 | $74.465 | $74.4899 | $74.465 | $74.475 | 25,669 | $74.602093 |
| 1660765080 | $74.47 | $74.48 | $74.465 | $74.47 | 6,130 | $74.601853 |
| 1660765140 | $74.47 | $74.47 | $74.455 | $74.46 | 6,096 | $74.601594 |
| 1660765200 | $74.46 | $74.495 | $74.44 | $74.45 | 24,911 | $74.60061 |
| 1660765260 | $74.455 | $74.505 | $74.45 | $74.505 | 15,515 | $74.60005 |
| 1660765320 | $74.505 | $74.58 | $74.50 | $74.565 | 33,307 | $74.59951 |
| 1660765380 | $74.57 | $74.61 | $74.56 | $74.605 | 7,084 | $74.599482 |
| 1660765440 | $74.605 | $74.605 | $74.575 | $74.591 | 10,848 | $74.599452 |
| 1660765500 | $74.59 | $74.5979 | $74.53 | $74.53 | 21,342 | $74.599182 |
| 1660765560 | $74.535 | $74.575 | $74.53 | $74.56 | 17,356 | $74.598972 |
| 1660765620 | $74.56 | $74.56 | $74.53 | $74.53 | 6,671 | $74.598864 |
| 1660765680 | $74.53 | $74.545 | $74.52 | $74.52 | 10,240 | $74.598668 |
| 1660765740 | $74.52 | $74.53 | $74.52 | $74.52 | 5,636 | $74.598544 |
| 1660765800 | $74.52 | $74.535 | $74.515 | $74.525 | 17,580 | $74.598104 |
| 1660765860 | $74.52 | $74.52 | $74.47 | $74.47 | 11,453 | $74.597789 |
| 1660765920 | $74.475 | $74.5477 | $74.47 | $74.545 | 17,940 | $74.597361 |
| 1660765980 | $74.545 | $74.555 | $74.52 | $74.525 | 15,329 | $74.597119 |
| 1660766040 | $74.525 | $74.55 | $74.52 | $74.545 | 35,373 | $74.596489 |
| 1660766100 | $74.545 | $74.545 | $74.52 | $74.545 | 36,049 | $74.595804 |
| 1660766160 | $74.545 | $74.56 | $74.52 | $74.535 | 30,392 | $74.595366 |
| 1660766220 | $74.53 | $74.55 | $74.52 | $74.53 | 22,241 | $74.595003 |
| 1660766280 | $74.54 | $74.575 | $74.53 | $74.563 | 40,016 | $74.594549 |
| 1660766340 | $74.565 | $74.61 | $74.55 | $74.56 | 81,936 | $74.594192 |
| 1660766400 | $74.56 | $74.56 | $74.56 | $74.56 | 573,336 | $74.588831 |
| 1660766460 | $74.56 | $74.56 | $74.56 | $74.56 | 13,817 | $74.588755 |
| 1660766820 | $74.56 | $74.56 | $74.56 | $74.56 | 18,620 | $74.588654 |
| 1660766880 | $74.56 | $74.56 | $74.56 | $74.56 | 6,104 | $74.588621 |
| 1660767000 | $74.56 | $74.56 | $74.56 | $74.56 | 8,532 | $74.588575 |
| 1660767180 | $74.56 | $74.56 | $74.56 | $74.56 | 7,028 | $74.589683 |