BRK.B Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. BRK.B
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614937200$243.61$243.61$243.61$243.61126$243.704754
1614944040$245.48$245.48$245.48$245.48117$244.411303
1614944280$245.50$245.50$245.50$245.50500$244.838831
1614945060$245.49$245.50$245.49$245.502,957$245.299575
1614949200$247.00$247.00$245.00$245.001,208$245.618861
1614949440$246.00$246.00$245.80$245.801,038$245.67248
1614949800$245.80$245.80$245.80$245.80100$245.674915
1614950940$245.82$245.82$245.82$245.82120$245.687596
1614951000$246.00$246.00$246.00$246.00100$245.691184
1614951120$245.81$245.81$245.80$245.80304$245.69611
1614951300$245.91$245.91$245.80$245.80534$245.714253
1614951360$245.96$246.00$245.96$246.001,416$245.755703
1614951420$246.70$246.70$246.70$246.70266$245.807805
1614951480$246.20$246.20$246.20$246.201,310$245.844801
1614951540$246.09$247.00$246.09$247.00600$245.8882
1614951780$246.94$247.00$246.91$247.00440$245.963072
1614951900$247.9995$247.9995$247.81$247.811,200$246.141148
1614951960$246.86$246.86$246.86$246.861,003$246.180648
1614952140$247.50$247.50$247.50$247.50100$246.199208
1614952200$247.9999$247.9999$247.9999$247.9999300$246.232265
1614952320$247.96$247.96$247.96$247.96200$246.284772
1614952440$247.98$247.98$247.98$247.98100$246.335195
1614952500$247.60$247.60$247.60$247.60100$246.352587
1614952620$247.98$248.00$247.98$248.001,316$246.511117
1614952740$249.6959$249.6959$249.6959$249.6959200$246.555949
1614952860$249.01$249.01$249.01$249.01130$246.610422
1614952920$249.15$249.15$249.14$249.14400$246.694494
1614952980$249.14$249.14$249.1399$249.1399500$246.779023
1614953040$249.87$249.89$249.87$249.89343$246.864393
1614953100$249.25$249.85$249.25$249.85200$246.90623
1614953280$249.65$249.65$249.65$249.65126$246.932587
1614953460$249.54$249.54$249.54$249.54100$246.97884
1614953520$249.50$249.50$249.50$249.501,900$247.14919
1614953580$249.496$249.50$249.496$249.50200$247.168821
1614953700$249.00$249.00$249.00$249.00140$247.197193
1614953880$249.03$249.03$249.03$249.03100$247.236829
1614954000$249.50$249.50$249.25$249.251,563$247.391541
1614954060$248.95$248.95$248.95$248.95375$247.417395
1614954120$249.25$249.32$249.25$249.32700$247.459591
1614954180$249.30$249.30$249.24$249.24305$247.48515
1614954240$249.00$249.00$249.00$249.00100$247.490476
1614954300$248.50$248.50$248.45$248.451,295$247.543582
1614954420$248.24$248.24$248.24$248.24100$247.547777
1614954480$249.00$249.00$249.00$249.00100$247.560313
1614954540$249.27$249.39$249.27$249.391,587$247.643437
1614954600$248.89$249.02$248.45$248.8014,490$248.578568
1614954660$248.85$249.31$248.84$249.20107,085$249.19558
1614954720$249.385$249.385$248.31$248.3337,824$249.129634
1614954780$248.385$248.48$247.74$248.11533,211$248.94906
1614954840$248.15$248.81$248.15$248.73515,190$248.915718
1614954900$248.83$248.84$248.27$248.327,355$248.903167
1614954960$248.35$248.36$247.911$248.05417,586$248.847102
1614955020$247.89$248.11$247.65$247.918813,283$248.792981
1614955080$247.86$248.22$247.79$247.8411,760$248.758652
1614955140$247.7855$248.23$247.68$247.9118,257$248.708011
1614955200$247.85$248.0985$247.34$247.6810,503$248.667128
1614955260$247.67$248.225$247.53$248.1258,123$248.646828
1614955320$248.2078$248.2078$247.7901$247.79014,889$248.636514
1614955380$247.8824$248.32$247.509$248.3221,796$248.579152
1614955440$248.345$248.3878$247.67$247.805611,441$248.565799
1614955500$247.755$248.20$247.755$248.03218,135$248.537547
1614955560$248.055$248.4039$247.86$248.28513,012$248.523286
1614955620$248.29$248.49$248.25$248.257,474$248.520517
1614955680$248.2897$248.4231$248.01$248.3558,188$248.513372
1614955740$248.29$248.56$248.24$248.4217,239$248.510703
1614955800$248.35$248.73$248.257$248.579,782$248.511266
1614955860$248.4801$248.65$248.12$248.348,192$248.508685
1614955920$248.41$248.8036$248.31$248.6117,830$248.508998
1614955980$248.60$248.66$248.21$248.407,024$248.508251
1614956040$248.57$248.68$248.11$248.349,779$248.503136
1614956100$248.40$248.55$248.31$248.494,409$248.502471
1614956160$248.45$248.80$248.35$248.706,009$248.503712
1614956220$248.765$248.84$248.25$248.3910,303$248.5045
1614956280$248.52$248.55$248.15$248.4716,446$248.503166
1614956340$248.47$248.70$248.19$248.7016,981$248.500723
1614956400$248.64$248.845$248.40$248.8459,448$248.503387
1614956460$248.885$249.24$248.7947$249.2311,527$248.515506
1614956520$249.23$249.3487$249.01$249.320310,624$248.529293
1614956580$249.24$249.43$249.11$249.39516,793$248.552596
1614956640$249.42$249.42$248.92$248.9220,421$248.575941
1614956700$248.975$249.4764$248.90$249.31612,649$248.587776
1614956760$249.39$249.92$249.39$249.7812,756$248.611901
1614956820$249.88$250.11$249.76$249.8820,960$248.65725
1614956880$249.97$250.25$249.97$250.256,725$248.673269
1614956940$250.13$250.16$249.8143$249.86967,366$248.688991
1614957000$249.91$250.0242$249.54$249.639910,855$248.70852
1614957060$249.51$250.06$249.51$249.7312,650$248.729283
1614957120$249.695$249.73$249.255$249.3918,684$248.748438
1614957180$249.49$249.5677$249.24$249.2410,158$248.759004
1614957240$249.25$249.25$249.00$249.0710,721$248.764179
1614957300$249.20$249.41$249.12$249.1649,623$248.770146
1614957360$249.09$249.18$248.51$248.547511,680$248.770546
1614957420$248.57$249.23$248.55$249.117,878$248.772196
1614957480$248.92$249.40$248.92$249.3679,973$248.778703
1614957540$249.31$249.61$249.22$249.4711,733$248.787959
1614957600$249.51$249.67$248.895$248.8956,616$248.79303
1614957660$248.80$249.44$248.80$249.279310,858$248.79761
1614957720$249.0947$249.27$248.888$249.167,619$248.800729
1614957780$249.1517$249.19$248.76$248.825,620$248.80181
1614957840$248.87$249.05$248.8514$248.954,938$248.802855
1614957900$249.07$249.667$249.07$249.5114,236$248.814848
1614957960$249.49$249.7499$249.42$249.572210,034$248.823949
1614958020$249.64$249.72$249.33$249.47997,449$248.830056
1614958080$249.432$249.47$249.16$249.164,943$248.833273
1614958140$249.16$249.44$249.09$249.2318,474$248.842673
1614958200$249.2376$249.551$249.10$249.5412,073$248.849151
1614958260$249.56$249.62$249.13$249.1320,349$248.861193
1614958320$249.08$249.12$248.71$248.7512,378$248.862382
1614958380$248.83$249.33$248.83$248.948,653$248.864031
1614958440$248.93$249.29$248.90$249.297,312$248.865223
1614958500$249.195$249.25$248.91$249.07449,215$248.867766
1614958560$249.14$249.70$249.11$249.583312,838$248.873687
1614958620$249.63$249.63$249.00$249.089,839$248.878056
1614958680$249.065$249.11$248.96$248.9956,844$248.879456
1614958740$248.985$249.21$248.90$248.9857,841$248.880581
1614958800$248.9087$249.21$248.88$249.139,785$248.882604
1614958860$249.07$249.10$248.9044$249.0854,899$248.88334
1614958920$249.10$249.22$248.88$248.9113,750$248.886712
1614958980$248.82$249.10$248.78$248.7913,120$248.886801
1614959040$248.81$248.92$248.6919$248.69197,817$248.886314
1614959100$248.64$248.75$248.51$248.699,043$248.883766
1614959160$248.77$248.83$248.60$248.614,100$248.882988
1614959280$248.78$248.85$248.70$248.73922,768$248.881734
1614959340$248.75$248.806$248.64$248.644,780$248.880917
1614959400$248.60$249.035$248.55$248.97386,891$248.880667
1614959460$248.88$249.04$248.61$248.977,840$248.880346
1614959520$248.99$249.02$248.90$248.925,378$248.880769
1614959580$248.85$248.85$248.55$248.597,181$248.879432
1614959640$248.6299$248.70$248.50$248.5212,696$248.875856
1614959700$248.55$248.55$248.42$248.467,393$248.873187
1614959760$248.42$248.49$248.27$248.329,034$248.869075
1614959820$248.415$248.79$248.1478$248.727,446$248.866055
1614959880$248.72$248.80$248.1508$248.235,717$248.863779
1614959940$248.15$248.27$248.08$248.178,079$248.858614
1614960000$248.28$248.315$248.00$248.1913,637$248.849235
1614960060$248.15$248.15$247.80$247.8054,937$248.845319
1614960120$247.76$247.8199$247.625$247.7226,614$248.838647
1614960180$247.67$248.05$247.67$247.989,684$248.830626
1614960300$247.98$248.00$247.815$247.8355,763$248.821106
1614960360$247.838$247.8657$247.34$247.3658,245$248.81173
1614960420$247.365$247.55$247.325$247.558,120$248.802173
1614960480$247.6083$247.62$247.4053$247.415,315$248.796382
1614960540$247.37$247.6251$247.355$247.62515,715$248.790233
1614960600$247.57$248.20$247.57$247.929,656$248.782761
1614960660$248.02$248.11$247.71$248.066,565$248.778137
1614960720$247.98$247.98$247.51$247.534,159$248.774422
1614960780$247.70$247.945$247.70$247.9454,717$248.770764
1614960840$247.945$247.945$247.745$247.895,350$248.766816
1614960900$247.90$248.15$247.82$248.113614,975$248.757607
1614960960$248.0193$248.1099$247.94$248.064,388$248.754882
1614961020$247.97$248.18$247.7527$247.7611,300$248.747412
1614961080$247.76$248.06$247.69$248.0612,938$248.737384
1614961200$247.99$248.40$247.99$248.245,600$248.727137
1614961260$248.2586$248.58$248.20$248.320114,579$248.72369
1614961320$248.35$248.61$248.32$248.4511,938$248.721087
1614961380$248.445$248.51$248.14$248.32725,729$248.719214
1614961440$248.46$248.53$248.25$248.287,479$248.717291
1614961500$248.34$248.38$247.978$247.97813,797$248.711837
1614961560$247.96$248.01$247.665$247.78997,042$248.707172
1614961620$247.74$248.02$247.74$247.9445,103$248.704216
1614961680$247.92$248.06$247.68$247.797,176$248.699701
1614961740$247.86$247.91$247.62$247.7017,467$248.687363
1614961800$247.72$248.30$247.68$248.228,674$248.68285
1614961860$248.26$248.72$248.25$248.495,732$248.682084
1614961920$248.36$248.445$248.09$248.1053,198$248.681103
1614961980$248.0901$248.50$247.96$248.4210,323$248.67747
1614962040$248.47$248.53$248.35$248.4754,941$248.676696
1614962100$248.48$248.62$248.385$248.433,855$248.676226
1614962160$248.43$248.63$248.3485$248.529,364$248.675058
1614962220$248.59$248.85$248.585$248.6158,898$248.675518
1614962280$248.6787$248.80$248.634$248.70315,784$248.675726
1614962340$248.695$248.74$248.61$248.61296,751$248.675727
1614962400$248.6311$248.67$248.51$248.635,947$248.67535
1614962460$248.63$248.79$248.45$248.458,079$248.675507
1614962520$248.43$248.56$248.11$248.326,374$248.674067
1614962580$248.3883$248.47$248.16$248.476,933$248.672393
1614962640$248.49$248.5999$248.44$248.524,784$248.671876
1614962700$248.58$248.65$248.44$248.525,567$248.671447
1614962760$248.43$248.51$248.29$248.364,508$248.670596
1614962820$248.36$248.36$248.14$248.253,199$248.669691
1614962880$248.30$248.51$248.22$248.514,989$248.668713
1614962940$248.41$248.49$248.3096$248.3954,264$248.667862
1614963000$248.36$248.60$248.30$248.524,635$248.667174
1614963060$248.51$248.60$248.41$248.537,183$248.666531
1614963120$248.515$248.62$248.46$248.595,797$248.666069
1614963180$248.585$248.60$248.47$248.556,379$248.665535
1614963240$248.555$248.555$248.2826$248.299,466$248.664039
1614963300$248.4362$248.60$248.22$248.607,231$248.662976
1614963360$248.63$248.78$248.46$248.7114,930$248.66272
1614963420$248.70$248.83$248.55$248.772,849$248.66281
1614963480$248.74$249.25$248.74$249.2516,340$248.665708
1614963540$249.24$249.24$249.07$249.1956,816$248.667685
1614963600$249.18$249.339$249.05$249.0510,746$248.671619
1614963660$249.125$249.36$249.12$249.365,942$248.673661
1614963720$249.41$249.4485$249.31$249.44223,020$248.675079
1614963780$249.425$249.50$249.35$249.425,318$248.677622
1614963840$249.41$249.56$249.26$249.569,930$248.682268
1614963900$249.5101$249.545$249.38$249.485,258$248.684873
1614963960$249.44$249.58$249.44$249.514,893$248.687536
1614964020$249.53$249.69$249.51$249.6256,245$248.690947
1614964080$249.59$249.67$249.54$249.588,006$248.695432
1614964140$249.59$249.67$249.45$249.6218,738$248.705694
1614964200$249.67$249.865$249.6085$249.86269,668$248.711487
1614964260$249.875$249.89$249.68$249.836,547$248.715799
1614964320$249.85$249.9214$249.77$249.8828,066$248.721311
1614964380$249.87$249.97$249.825$249.905,426$248.725091
1614964440$249.89$249.89$249.58$249.748,021$248.730003
1614964500$249.73$249.8486$249.63$249.7748,396$248.73489
1614964560$249.78$249.85$249.63$249.64257,265$248.739344
1614964620$249.63$249.68$249.54$249.67966,967$248.743007
1614964680$249.67$249.85$249.67$249.856,438$248.746743
1614964740$249.845$249.91$249.79$249.827,174$248.751357
1614964800$249.9124$249.92$249.80$249.845,862$248.755103
1614964860$249.815$249.95$249.815$249.955,197$248.758528
1614964920$249.95$250.36$249.90$250.2833,635$248.784274
1614964980$250.39$250.43$250.32$250.3459,715$248.793045
1614965040$250.43$250.43$250.335$250.365,436$248.79794
1614965100$250.36$250.43$250.11$250.1413,203$248.809078
1614965160$250.17$250.17$249.95$250.0810,280$248.816534
1614965220$250.03$250.10$250.00$250.01622,457$248.818181
1614965280$249.995$250.15$249.995$250.074,524$248.821309
1614965340$250.17$250.225$250.0341$250.115,931$248.825717
1614965400$250.15$250.295$250.085$250.148,479$248.832045
1614965460$250.23$250.36$250.21$250.213,143$248.834429
1614965520$250.225$250.4488$250.225$250.375,220$248.838775
1614965580$250.35$250.3926$250.30$250.3654,027$248.842046
1614965640$250.375$250.375$250.28$250.305,148$248.846185
1614965700$250.28$250.29$250.05$250.094,955$248.849717
1614965760$250.15$250.25$250.09$250.20113,035$248.858999
1614965820$250.265$250.31$250.18$250.225,534$248.863122
1614965880$250.31$250.4065$250.19$250.3556,000$248.867683
1614965940$250.349$250.47$250.30$250.368,966$248.87493
1614966000$250.38$250.59$250.36$250.597,563$248.881152
1614966060$250.62$250.63$250.42$250.539,542$248.889407
1614966120$250.58$250.6045$250.53$250.560110,755$248.899026
1614966180$250.64$250.72$250.62$250.6917,641$248.915268
1614966240$250.6607$250.80$250.62$250.6518,205$248.932236
1614966300$250.62$250.86$250.62$250.749922,277$248.95331
1614966360$250.68$250.82$250.68$250.794,728$248.957728
1614966420$250.73$250.765$250.60$250.601,752$248.959163
1614966480$250.69$250.90$250.68$250.8710,093$248.96831
1614966540$250.91$250.91$250.64$250.674,420$248.972331
1614966600$250.61$250.655$250.37$250.403,202$248.974801
1614966660$250.45$250.465$250.29$250.3555,909$248.978947
1614966720$250.33$250.33$250.06$250.125,986$248.982576
1614966780$250.1207$250.47$250.1207$250.39785,110$248.985933
1614966840$250.40$250.43$250.04$250.118,797$248.99133
1614966900$250.05$250.11$250.00$250.0255,235$248.99402
1614966960$250.06$250.13$249.92$249.928,710$248.998502
1614967020$249.89$250.00$249.60$249.674,229$249.00013
1614967080$249.61$249.68$249.45$249.57512,727$249.003684
1614967140$249.62$249.70$249.51$249.544,913$249.005111
1614967200$249.51$249.86$249.37$249.70135,466$249.006597
1614967260$249.75$249.88$249.72$249.778,615$249.009837
1614967320$249.7999$249.80$249.53$249.568,700$249.012761
1614967380$249.57$249.57$249.4199$249.443,800$249.013641
1614967440$249.55$249.62$249.41$249.415,184$249.014791
1614967500$249.55$249.79$249.44$249.798,151$249.01745
1614967560$249.77$250.00$249.71$250.003,773$249.018985
1614967620$250.045$250.058$249.91$250.0583,966$249.02072
1614967680$249.97$250.2182$249.96$250.21822,827$249.022176
1614967740$250.21$250.23$250.10$250.106,462$249.025614
1614967800$250.14$250.16$249.90$250.0510,363$249.030521
1614967860$249.975$250.11$249.84$250.0318,063$249.038733
1614967920$250.015$250.06$249.83$249.977,986$249.042217
1614967980$249.93$249.97$249.85$249.852,609$249.043224
1614968040$249.85$249.97$249.785$249.852,671$249.044257
1614968100$249.90$250.03$249.80$250.013,507$249.045664
1614968160$250.07$250.2788$249.98$250.056,319$249.048819
1614968220$250.03$250.32$250.0097$250.304,000$249.050982
1614968280$250.27$250.34$250.1417$250.14174,523$249.0534
1614968340$250.19$250.3459$250.19$250.34592,996$249.055076
1614968400$250.28$250.50$250.22$250.502,126$249.056401
1614968460$250.55$250.6242$250.50$250.62423,368$249.058688
1614968520$250.64$250.64$250.46$250.501,965$249.060011
1614968580$250.52$250.68$250.50$250.514,935$249.063473
1614968640$250.51$250.665$250.47$250.6654,645$249.0668
1614968700$250.68$250.745$250.56$250.714,078$249.069646
1614968760$250.675$250.71$250.62$250.688,708$249.076052
1614968820$250.70$250.70$250.58$250.6053,692$249.078647
1614968880$250.55$250.60$250.40$250.4158,912$249.084295
1614968940$250.36$250.52$250.31$250.46583,246$249.086266
1614969000$250.48$250.52$250.38$250.485,277$249.089584
1614969060$250.44$250.54$250.37$250.477,161$249.094025
1614969120$250.43$250.52$250.32$250.326,435$249.097877
1614969180$250.31$250.52$250.31$250.452,958$249.099684
1614969240$250.48$250.57$250.41$250.571,564$249.100655
1614969300$250.595$250.645$250.43$250.432,047$249.102014
1614969360$250.48$250.58$250.48$250.553,516$249.10434
1614969420$250.60$250.65$250.51$250.634,269$249.107049
1614969480$250.56$250.685$250.54$250.6855,740$249.110849
1614969540$250.68$250.695$250.58$250.6353,653$249.113321
1614969600$250.63$250.965$250.60$250.9657,783$249.119226
1614969660$250.96$251.05$250.94$250.948,960$249.126638
1614969720$250.93$251.038$250.87$250.87363,828$249.129667
1614969780$250.87$251.075$250.87$251.01511,104$249.138657
1614969840$251.00$251.125$250.96$251.016,586$249.144099
1614969900$251.01$251.115$250.965$251.115,411$249.148532
1614969960$251.165$251.165$250.94$251.05215,106$249.152713
1614970020$251.09$251.12$250.99$251.034,335$249.156377
1614970080$251.06$251.11$251.00$251.073,939$249.159555
1614970140$251.12$251.125$251.03$251.0953,277$249.162298
1614970200$251.03$251.17$251.00$251.095,996$249.167402
1614970260$251.11$251.20$251.07$251.154,613$249.171219
1614970320$251.11$251.1899$250.885$250.8856,214$249.176163
1614970380$250.85$250.87$250.64$250.745,037$249.179811
1614970440$250.755$250.755$250.6098$250.734,641$249.182632
1614970500$250.73$250.9279$250.73$250.792,384$249.184361
1614970560$250.92$251.12$250.8581$251.04733,760$249.187271
1614970620$251.08$251.12$251.005$251.053,830$249.190541
1614970680$251.02$251.17$250.9251$251.104,574$249.193965
1614970740$251.07$251.19$251.07$251.112,537$249.195994
1614970800$251.21$251.28$251.11$251.219,282$249.204067
1614970860$251.10$251.10$250.92$251.046,391$249.20892
1614970920$251.05$251.1718$250.95$250.954,621$249.212551
1614970980$250.94$251.04$250.79$250.904,444$249.215754
1614971040$250.90$251.05$250.82$250.885,468$249.219582
1614971100$250.87$250.97$250.80$250.824,670$249.222788
1614971160$250.82$250.8885$250.69$250.8112,272$249.230693
1614971220$250.695$250.72$250.51$250.537,257$249.235069
1614971280$250.53$250.72$250.53$250.5354,725$249.237607
1614971340$250.53$250.58$250.36$250.555,573$249.24048
1614971400$250.60$250.7217$250.53$250.54057,634$249.244863
1614971460$250.59$250.59$250.4091$250.4242,390$249.246172
1614971520$250.46$250.57$250.45$250.553,933$249.248209
1614971580$250.58$250.62$250.45$250.454,215$249.250444
1614971640$250.48$250.73$250.39$250.737,970$249.254648
1614971700$250.81$250.935$250.665$250.884,324$249.257433
1614971760$250.855$250.9884$250.70$250.835,602$249.260993
1614971820$250.88$250.915$250.76$250.891,217$249.261755
1614971880$250.81$250.88$250.70$250.8458,124$249.26676
1614971940$250.85$250.865$250.685$250.742,317$249.268172
1614972000$250.825$250.97$250.77$250.9252,345$249.26975
1614972060$250.89$251.035$250.815$251.033,834$249.27228
1614972120$250.97$251.00$250.83$250.838,393$249.277909
1614972180$250.76$250.95$250.70$250.894,714$249.280896
1614972240$250.95$250.95$250.83$250.935,780$249.284821
1614972300$250.95$251.10$250.91$250.927,879$249.29012
1614972360$250.885$251.01$250.885$250.973,882$249.292646
1614972420$250.97$251.24$250.97$251.204,149$249.295693
1614972480$251.19$251.25$251.17$251.2410,528$249.303712
1614972540$251.24$251.31$251.20$251.2011,270$249.312435
1614972600$251.22$251.47$251.22$251.428,748$249.31941
1614972660$251.36$251.64$251.30$251.499,059$249.327292
1614972720$251.51$251.5399$251.40$251.425,866$249.332404
1614972780$251.38$251.58$251.38$251.5653,703$249.335353
1614972840$251.61$251.66$251.56$251.6242,701$249.337713
1614972900$251.615$251.67$251.495$251.654,621$249.341788
1614972960$251.61$251.6913$251.525$251.6510,157$249.350724
1614973020$251.62$251.62$251.40$251.425,688$249.35538
1614973080$251.37$251.50$251.37$251.456,788$249.360863
1614973140$251.3415$251.49$251.31$251.393,346$249.363533
1614973200$251.43$251.655$251.43$251.64513,675$249.374809
1614973260$251.61$251.62$251.53$251.624,773$249.378995
1614973320$251.63$251.69$251.495$251.525910,322$249.387746
1614973380$251.46$251.63$251.46$251.592,364$249.389738
1614973440$251.61$251.74$251.605$251.65413,369$249.392618
1614973500$251.68$251.749$251.65$251.714,638$249.396699
1614973560$251.73$251.93$251.71$251.788,769$249.404736
1614973620$251.7743$251.82$251.65$251.734,491$249.408886
1614973680$251.72$251.78$251.56$251.6958,717$249.416303
1614973740$251.68$251.78$251.60$251.67885,272$249.420903
1614973800$251.615$251.66$251.47$251.4854,642$249.424512
1614973860$251.485$251.505$251.29$251.328,634$249.430836
1614973920$251.35$251.39$251.29$251.293,120$249.433043
1614973980$251.20$251.34$251.175$251.345,791$249.436961
1614974040$251.30$251.55$251.20$251.506,410$249.441583
1614974100$251.47$251.77$251.47$251.717,562$249.447739
1614974160$251.69$251.74$251.50$251.5757,790$249.453989
1614974220$251.565$251.565$251.46$251.464,795$249.457727
1614974280$251.404$251.50$251.355$251.427,164$249.462795
1614974340$251.43$251.43$251.13$251.146,990$249.46746
1614974400$251.16$251.39$251.16$251.378,994$249.473394
1614974460$251.38$251.51$251.28$251.447,464$249.478634
1614974520$251.53$251.60$251.49$251.533,600$249.481345
1614974580$251.495$251.63$251.4675$251.515,033$249.485129
1614974640$251.54$251.65$251.51$251.565,849$249.489659
1614974700$251.565$251.67$251.5535$251.612,623$249.491704
1614974760$251.615$251.72$251.615$251.727,463$249.497636
1614974820$251.67$251.67$251.49$251.525,275$249.501453
1614974880$251.525$251.56$251.405$251.475,140$249.505126
1614974940$251.50$251.50$251.28$251.403,838$249.507752
1614975000$251.395$251.48$251.22$251.225,604$249.511578
1614975060$251.30$251.39$251.15$251.2856,646$249.515712
1614975120$251.275$251.3043$251.19$251.193,341$249.517843
1614975180$251.14$251.32$251.14$251.2257,000$249.522106
1614975240$251.22$251.46$251.22$251.465,271$249.525565
1614975300$251.46$251.70$251.46$251.6654,542$249.528776
1614975360$251.675$251.6855$251.62$251.634,602$249.532263
1614975420$251.60$251.60$251.32$251.35511,598$249.540253
1614975480$251.27$251.33$251.1748$251.295,326$249.54352
1614975540$251.30$251.41$251.27$251.417,718$249.548408
1614975600$251.40$251.65$251.39$251.647,989$249.553857
1614975660$251.59$251.645$251.52$251.6455,718$249.558018
1614975720$251.55$251.7895$251.47$251.7655,215$249.561987
1614975780$251.73$251.78$251.71$251.7655,050$249.565547
1614975840$251.7899$251.83$251.67$251.826,431$249.570434
1614975900$251.79$251.85$251.73$251.854,073$249.5736
1614975960$251.87$251.92$251.80$251.805,317$249.57775
1614976020$251.815$251.98$251.79$251.8215,552$249.590144
1614976080$251.795$251.795$251.62$251.696,978$249.59519
1614976140$251.69$251.89$251.64$251.839,312$249.602044
1614976200$251.85$252.05$251.80$251.9711,421$249.611226
1614976260$251.90$252.12$251.77$252.129,092$249.618398
1614976320$252.16$252.22$252.03$252.129212,664$249.629105
1614976380$252.12$252.19$252.11$252.195,969$249.634272
1614976440$252.19$252.29$252.07$252.2012,780$249.645307
1614976500$252.24$252.24$252.1325$252.1410,825$249.654485
1614976560$252.17$252.29$252.145$252.266,861$249.660516
1614976620$252.265$252.42$252.265$252.4012,726$249.672027
1614976680$252.36$252.49$252.22$252.45510,952$249.681788
1614976740$252.47$252.52$252.36$252.4617,245$249.69755
1614976800$252.42$252.59$252.42$252.568,358$249.705365
1614976860$252.53$252.56$252.355$252.4316,931$249.720747
1614976920$252.48$252.62$252.385$252.4910,816$249.730598
1614976980$252.49$252.646$252.43$252.572512,405$249.742074
1614977040$252.5433$252.73$252.5433$252.59518,418$249.759335
1614977100$252.60$252.64$252.37$252.5518,890$249.776056
1614977160$252.55$252.72$252.52$252.674715,158$249.789924
1614977220$252.66$252.88$252.61$252.8117,017$249.806007
1614977280$252.835$252.84$252.61$252.6926,304$249.830287
1614977340$252.72$252.89$252.71$252.8921,121$249.849851
1614977400$252.90$253.25$252.81$253.1033,234$249.882665
1614977460$253.12$253.31$253.04$253.2830,215$249.913321
1614977520$253.24$253.45$253.21$253.3233,836$249.948522
1614977580$253.28$253.43$253.21$253.3842,569$249.991825
1614977640$253.35$253.40$253.01$253.0740,080$250.029407
1614977700$253.07$253.20$252.76$252.9276,137$250.094169
1614977760$252.91$253.22$252.84$253.1272,171$250.154076
1614977820$253.09$253.26$253.03$253.096595,636$250.233108
1614977880$253.11$253.18$252.82$252.8898,274$250.304986
1614977940$252.89$253.42$252.89$253.06160,218$250.423326
1614978000$252.94$252.94$252.94$252.94136$250.423478
1614978120$253.15$253.15$252.69$253.151,038,778$250.984144
1614978300$253.21$253.21$253.21$253.21100$250.984222
1614978360$253.15$253.15$253.15$253.158,472$250.987169
1614978540$253.15$253.15$253.15$253.15894$250.987518
1614978900$253.00$253.00$253.00$253.00161$250.987673
1614979140$253.00$253.00$253.00$253.00289$250.925614
1614979200$252.99$252.99$252.99$252.99110$250.925653
1614979920$253.10$253.10$253.10$253.10134$250.92553
1614980100$252.99$252.99$252.99$252.99462$250.92569
1614980400$252.99$252.99$252.99$252.99248$250.925781
1614980520$253.15$253.15$253.15$253.1589,875$250.957399
1614980820$253.15$253.15$253.15$253.157,812$250.92821
1614981480$253.15$253.15$253.15$253.15100$250.928318
1614981600$253.15$253.20$253.15$253.20502$250.928522
1614983040$253.15$253.15$253.15$253.15192$250.925599
1614983160$253.13$253.15$253.13$253.151,300$250.926055
1614983580$253.15$253.15$253.15$253.151,000$250.925817
1614983640$253.15$253.15$253.15$253.15500$250.925993
1614983880$253.15$253.15$253.15$253.15500$250.92625
1614983940$253.15$253.15$253.15$253.15100$250.926285
1614984120$253.15$253.15$253.15$253.15100$250.926322
1614984240$253.15$253.15$253.15$253.15400$250.926494
1614984600$253.15$253.15$253.15$253.15200$250.925548
1614984720$253.15$253.15$253.15$253.15100$250.925617
1614984900$253.15$253.15$253.15$253.151,124$250.926052
1614985140$253.15$253.15$253.15$253.15186$250.926137
1614985440$253.15$253.15$253.15$253.15230$250.925543
1614985560$253.15$253.15$253.15$253.15200$250.925613
1614987060$253.20$253.20$253.20$253.201,400$250.925945
1614987900$253.16$253.16$253.13$253.13856$250.926324
1614988020$253.13$253.13$253.13$253.13100$250.925497
1614988320$253.11$253.11$253.11$253.11700$250.925759
1614990180$253.20$253.20$253.20$253.20100$250.925499
1614990420$253.20$253.20$253.20$253.20200$250.925586
1614991800$252.95$252.95$252.95$252.95198$250.925534
1614992040$252.95$252.95$252.95$252.95100$250.925571