CAT Historical Intraday Prices
One-Minute OHLCV Data From April 16, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618570980 | $233.16 | $233.16 | $233.16 | $233.16 | 113 | $233.279285 |
| 1618572060 | $233.16 | $233.16 | $233.15 | $233.15 | 362 | $233.192485 |
| 1618574400 | $233.1501 | $233.1501 | $233.15 | $233.15 | 1,300 | $233.14167 |
| 1618578240 | $233.4994 | $233.4994 | $233.4994 | $233.4994 | 750 | $233.26144 |
| 1618578360 | $233.30 | $233.30 | $233.30 | $233.30 | 200 | $233.265569 |
| 1618578840 | $233.36 | $233.36 | $233.30 | $233.30 | 204 | $233.274822 |
| 1618579080 | $234.00 | $234.00 | $234.00 | $234.00 | 100 | $233.294676 |
| 1618579380 | $233.522 | $233.522 | $233.522 | $233.522 | 100 | $233.319711 |
| 1618579620 | $233.54 | $233.54 | $233.54 | $233.54 | 100 | $233.329249 |
| 1618579740 | $234.31 | $234.40 | $234.31 | $234.40 | 300 | $233.451459 |
| 1618579800 | $234.62 | $234.62 | $233.86 | $234.235 | 172,648 | $234.609393 |
| 1618579860 | $234.35 | $234.75 | $234.14 | $234.595 | 10,570 | $234.60183 |
| 1618579920 | $234.5001 | $235.20 | $234.5001 | $235.15 | 19,213 | $234.631386 |
| 1618579980 | $235.25 | $235.60 | $235.17 | $235.39 | 14,748 | $234.685119 |
| 1618580040 | $235.23 | $235.94 | $235.21 | $235.28 | 14,237 | $234.740421 |
| 1618580100 | $235.29 | $235.70 | $235.29 | $235.65 | 5,116 | $234.757969 |
| 1618580160 | $235.605 | $235.8099 | $235.44 | $235.49 | 15,901 | $234.809747 |
| 1618580220 | $235.445 | $235.56 | $235.01 | $235.12 | 3,690 | $234.816547 |
| 1618580280 | $235.13 | $235.18 | $235.00 | $235.02 | 2,304 | $234.819141 |
| 1618580340 | $235.085 | $235.085 | $234.48 | $234.58 | 8,814 | $234.816218 |
| 1618580400 | $234.56 | $234.81 | $234.44 | $234.69 | 8,714 | $234.810071 |
| 1618580460 | $234.59 | $234.64 | $233.96 | $233.97 | 12,570 | $234.782447 |
| 1618580520 | $234.04 | $234.15 | $233.74 | $233.945 | 11,497 | $234.752538 |
| 1618580580 | $234.00 | $234.1918 | $233.9975 | $234.01 | 1,533 | $234.748889 |
| 1618580640 | $234.02 | $234.08 | $233.955 | $234.01 | 2,024 | $234.744448 |
| 1618580700 | $233.97 | $234.36 | $233.605 | $234.36 | 8,875 | $234.720174 |
| 1618580760 | $234.30 | $234.83 | $234.27 | $234.52 | 12,155 | $234.712889 |
| 1618580820 | $234.3438 | $234.52 | $234.3438 | $234.52 | 663 | $234.712147 |
| 1618580880 | $234.30 | $234.34 | $234.0634 | $234.21 | 4,468 | $234.705834 |
| 1618580940 | $234.25 | $234.40 | $234.13 | $234.13 | 2,500 | $234.702686 |
| 1618581000 | $234.12 | $234.22 | $233.61 | $233.61 | 2,117 | $234.698181 |
| 1618581060 | $233.655 | $233.77 | $233.61 | $233.725 | 4,098 | $234.685974 |
| 1618581120 | $233.66 | $233.73 | $233.28 | $233.28 | 4,355 | $234.672047 |
| 1618581180 | $233.37 | $233.69 | $233.34 | $233.49 | 2,800 | $234.662634 |
| 1618581240 | $233.43 | $233.68 | $233.26 | $233.42 | 2,601 | $234.653291 |
| 1618581300 | $233.41 | $233.41 | $233.18 | $233.41 | 1,550 | $234.646587 |
| 1618581360 | $233.3521 | $233.49 | $233.35 | $233.44 | 2,562 | $234.638179 |
| 1618581420 | $233.5215 | $233.53 | $233.29 | $233.49 | 6,168 | $234.616193 |
| 1618581480 | $233.46 | $233.46 | $233.30 | $233.35 | 3,552 | $234.603896 |
| 1618581540 | $233.42 | $233.42 | $233.085 | $233.085 | 1,038 | $234.60011 |
| 1618581600 | $233.00 | $233.00 | $232.72 | $232.82 | 7,014 | $234.56619 |
| 1618581660 | $232.72 | $232.72 | $232.35 | $232.72 | 8,056 | $234.523633 |
| 1618581720 | $232.80 | $233.19 | $232.80 | $233.13 | 2,827 | $234.512079 |
| 1618581780 | $233.195 | $233.195 | $232.94 | $233.045 | 3,200 | $234.500301 |
| 1618581840 | $233.03 | $233.10 | $232.88 | $233.085 | 3,093 | $234.488297 |
| 1618581900 | $233.08 | $233.44 | $233.08 | $233.44 | 3,314 | $234.47741 |
| 1618581960 | $233.39 | $233.6225 | $233.35 | $233.6175 | 1,926 | $234.472441 |
| 1618582020 | $233.66 | $233.67 | $233.35 | $233.35 | 2,701 | $234.465963 |
| 1618582080 | $233.36 | $233.49 | $233.30 | $233.46 | 2,228 | $234.459921 |
| 1618582140 | $233.50 | $233.50 | $233.23 | $233.27 | 2,300 | $234.453509 |
| 1618582200 | $233.36 | $233.38 | $233.19 | $233.19 | 1,800 | $234.447684 |
| 1618582260 | $233.21 | $233.21 | $232.87 | $233.0399 | 4,041 | $234.433738 |
| 1618582320 | $232.96 | $233.065 | $232.89 | $233.065 | 1,056 | $234.429635 |
| 1618582380 | $233.10 | $233.11 | $232.9601 | $232.9601 | 1,463 | $234.424962 |
| 1618582440 | $232.97 | $232.97 | $232.6801 | $232.77 | 2,240 | $234.416104 |
| 1618582500 | $232.8086 | $232.8086 | $232.67 | $232.685 | 1,958 | $234.40784 |
| 1618582560 | $232.70 | $232.92 | $232.70 | $232.76 | 3,607 | $234.394533 |
| 1618582620 | $232.78 | $232.855 | $232.75 | $232.825 | 2,936 | $234.383115 |
| 1618582680 | $232.89 | $233.028 | $232.85 | $233.015 | 2,612 | $234.373002 |
| 1618582740 | $233.21 | $233.24 | $233.11 | $233.18 | 1,249 | $234.370705 |
| 1618582800 | $233.14 | $233.195 | $233.07 | $233.195 | 1,425 | $234.366395 |
| 1618582860 | $233.15 | $233.25 | $233.15 | $233.25 | 3,335 | $234.357486 |
| 1618582920 | $233.235 | $233.44 | $233.235 | $233.44 | 900 | $234.355272 |
| 1618582980 | $233.43 | $233.493 | $233.40 | $233.4794 | 1,000 | $234.353242 |
| 1618583040 | $233.48 | $233.55 | $233.41 | $233.55 | 4,455 | $234.344447 |
| 1618583100 | $233.50 | $233.50 | $233.37 | $233.37 | 1,727 | $234.340607 |
| 1618583160 | $233.38 | $233.40 | $233.28 | $233.385 | 2,641 | $234.334835 |
| 1618583220 | $233.4135 | $233.4275 | $233.30 | $233.36 | 2,441 | $234.329379 |
| 1618583280 | $233.27 | $233.27 | $233.17 | $233.17 | 1,700 | $234.325014 |
| 1618583340 | $233.21 | $233.38 | $233.21 | $233.33 | 1,150 | $234.322607 |
| 1618583400 | $233.26 | $233.37 | $233.11 | $233.37 | 2,900 | $234.315016 |
| 1618583460 | $233.44 | $233.65 | $233.3511 | $233.64 | 2,545 | $234.311015 |
| 1618583520 | $233.60 | $233.6454 | $233.57 | $233.64 | 786 | $234.309554 |
| 1618583580 | $233.64 | $233.65 | $233.47 | $233.60 | 8,273 | $234.296433 |
| 1618583640 | $233.61 | $233.91 | $233.61 | $233.86 | 5,714 | $234.290362 |
| 1618583700 | $233.84 | $233.91 | $233.77 | $233.88 | 3,882 | $234.286755 |
| 1618583760 | $233.89 | $233.93 | $233.85 | $233.88 | 2,300 | $234.284816 |
| 1618583820 | $233.92 | $234.17 | $233.9191 | $234.135 | 9,597 | $234.279822 |
| 1618583880 | $234.18 | $234.27 | $234.16 | $234.27 | 5,359 | $234.278776 |
| 1618583940 | $234.29 | $234.4742 | $234.28 | $234.3801 | 6,009 | $234.27989 |
| 1618584000 | $234.50 | $234.57 | $234.41 | $234.43 | 2,774 | $234.281063 |
| 1618584060 | $234.46 | $234.54 | $234.42 | $234.445 | 2,500 | $234.282027 |
| 1618584120 | $234.445 | $234.58 | $234.445 | $234.527 | 4,375 | $234.28427 |
| 1618584180 | $234.55 | $234.55 | $234.40 | $234.40 | 2,450 | $234.285213 |
| 1618584240 | $234.3986 | $234.4742 | $234.11 | $234.15 | 9,766 | $234.285682 |
| 1618584300 | $234.25 | $234.29 | $234.21 | $234.29 | 1,710 | $234.285685 |
| 1618584360 | $234.35 | $234.35 | $234.04 | $234.07 | 2,180 | $234.285488 |
| 1618584420 | $234.04 | $234.07 | $233.94 | $234.05 | 4,406 | $234.283333 |
| 1618584480 | $234.05 | $234.11 | $233.99 | $234.11 | 800 | $234.282793 |
| 1618584540 | $234.01 | $234.109 | $234.01 | $234.09 | 2,414 | $234.281957 |
| 1618584600 | $234.04 | $234.074 | $233.89 | $233.89 | 2,100 | $234.280853 |
| 1618584660 | $233.91 | $233.94 | $233.91 | $233.93 | 703 | $234.280313 |
| 1618584720 | $233.85 | $233.91 | $233.77 | $233.91 | 1,504 | $234.279183 |
| 1618584780 | $233.92 | $233.92 | $233.76 | $233.79 | 1,426 | $234.277925 |
| 1618584840 | $233.75 | $233.785 | $233.64 | $233.785 | 1,272 | $234.276698 |
| 1618584900 | $233.79 | $233.83 | $233.72 | $233.72 | 1,201 | $234.27561 |
| 1618584960 | $233.78 | $233.95 | $233.76 | $233.885 | 4,993 | $234.271851 |
| 1618585020 | $233.86 | $233.929 | $233.826 | $233.87 | 1,582 | $234.270676 |
| 1618585080 | $233.90 | $233.95 | $233.87 | $233.885 | 814 | $234.270125 |
| 1618585140 | $233.915 | $234.04 | $233.6975 | $233.74 | 3,356 | $234.267807 |
| 1618585200 | $233.71 | $233.83 | $233.71 | $233.81 | 806 | $234.267046 |
| 1618585260 | $233.855 | $233.91 | $233.73 | $233.80 | 5,120 | $234.262775 |
| 1618585320 | $233.90 | $233.90 | $233.835 | $233.835 | 1,038 | $234.262015 |
| 1618585380 | $233.92 | $233.92 | $233.82 | $233.845 | 1,000 | $234.261321 |
| 1618585440 | $233.853 | $233.86 | $233.77 | $233.80 | 1,120 | $234.260369 |
| 1618585500 | $233.89 | $234.00 | $233.89 | $233.97 | 2,770 | $234.258692 |
| 1618585560 | $233.97 | $234.20 | $233.97 | $234.12 | 1,362 | $234.258495 |
| 1618585620 | $234.18 | $234.2699 | $234.16 | $234.17 | 3,244 | $234.258216 |
| 1618585680 | $234.1761 | $234.1761 | $233.99 | $233.99 | 2,490 | $234.25737 |
| 1618585740 | $233.96 | $234.034 | $233.96 | $234.00 | 1,431 | $234.2567 |
| 1618585800 | $233.90 | $234.05 | $233.8352 | $233.8352 | 1,871 | $234.255652 |
| 1618585860 | $233.8418 | $233.86 | $233.81 | $233.85 | 1,100 | $234.25487 |
| 1618585920 | $233.8029 | $233.8389 | $233.54 | $233.565 | 1,546 | $234.253223 |
| 1618585980 | $233.56 | $233.59 | $233.45 | $233.53 | 2,083 | $234.250659 |
| 1618586040 | $233.53 | $233.57 | $233.50 | $233.50 | 3,620 | $234.246056 |
| 1618586100 | $233.45 | $233.605 | $233.41 | $233.4801 | 3,973 | $234.240907 |
| 1618586160 | $233.48 | $233.5982 | $233.37 | $233.5982 | 1,899 | $234.238557 |
| 1618586220 | $233.75 | $233.75 | $233.64 | $233.64 | 300 | $234.237796 |
| 1618586280 | $233.63 | $233.74 | $233.63 | $233.63 | 1,002 | $234.237239 |
| 1618586340 | $233.57 | $233.57 | $233.49 | $233.52 | 1,002 | $234.235939 |
| 1618586400 | $233.58 | $233.765 | $233.46 | $233.765 | 2,633 | $234.233214 |
| 1618586460 | $233.64 | $233.79 | $233.59 | $233.79 | 1,533 | $234.2317 |
| 1618586520 | $233.73 | $233.80 | $233.72 | $233.73 | 3,100 | $234.229283 |
| 1618586580 | $233.70 | $233.71 | $233.67 | $233.675 | 900 | $234.228517 |
| 1618586640 | $233.64 | $233.68 | $233.64 | $233.655 | 1,839 | $234.22668 |
| 1618586700 | $233.61 | $233.67 | $233.60 | $233.66 | 3,330 | $234.223383 |
| 1618586760 | $233.66 | $233.86 | $233.64 | $233.83 | 6,214 | $234.218254 |
| 1618586820 | $233.71 | $233.71 | $233.63 | $233.672 | 1,139 | $234.21712 |
| 1618586880 | $233.64 | $233.64 | $233.5594 | $233.59 | 2,307 | $234.214833 |
| 1618586940 | $233.63 | $233.92 | $233.59 | $233.81 | 5,141 | $234.210749 |
| 1618587000 | $233.80 | $233.87 | $233.654 | $233.75 | 3,212 | $234.20839 |
| 1618587060 | $233.77 | $233.81 | $233.75 | $233.77 | 1,100 | $234.207656 |
| 1618587120 | $233.80 | $233.80 | $233.655 | $233.73 | 1,296 | $234.206717 |
| 1618587180 | $233.66 | $233.79 | $233.66 | $233.75 | 1,750 | $234.205364 |
| 1618587240 | $233.67 | $233.71 | $233.64 | $233.71 | 1,850 | $234.203575 |
| 1618587300 | $233.76 | $233.76 | $233.76 | $233.76 | 100 | $234.203593 |
| 1618587360 | $233.68 | $233.68 | $233.54 | $233.59 | 2,102 | $234.201532 |
| 1618587420 | $233.56 | $233.56 | $233.3901 | $233.53 | 2,330 | $234.199004 |
| 1618587480 | $233.55 | $233.63 | $233.37 | $233.37 | 2,988 | $234.19532 |
| 1618587540 | $233.36 | $233.4163 | $233.28 | $233.30 | 4,763 | $234.189116 |
| 1618587600 | $233.32 | $233.32 | $233.28 | $233.32 | 1,401 | $234.187166 |
| 1618587660 | $233.28 | $233.28 | $233.18 | $233.21 | 900 | $234.18581 |
| 1618587720 | $233.25 | $233.30 | $233.14 | $233.14 | 1,396 | $234.183646 |
| 1618587780 | $233.10 | $233.13 | $233.03 | $233.0561 | 1,408 | $234.181261 |
| 1618587840 | $233.06 | $233.16 | $233.00 | $233.08 | 7,653 | $234.168048 |
| 1618587900 | $233.05 | $233.1199 | $233.03 | $233.05 | 2,620 | $234.163628 |
| 1618587960 | $233.09 | $233.09 | $233.01 | $233.05 | 2,880 | $234.158603 |
| 1618588020 | $233.02 | $233.09 | $232.99 | $233.01 | 2,321 | $234.15464 |
| 1618588080 | $233.036 | $233.036 | $232.99 | $233.02 | 600 | $234.153601 |
| 1618588140 | $233.05 | $233.11 | $233.02 | $233.07 | 1,866 | $234.15055 |
| 1618588200 | $233.11 | $233.1175 | $233.03 | $233.06 | 2,443 | $234.146557 |
| 1618588260 | $233.09 | $233.11 | $233.04 | $233.06 | 2,500 | $234.142491 |
| 1618588320 | $233.11 | $233.30 | $233.09 | $233.275 | 2,356 | $234.139124 |
| 1618588380 | $233.28 | $233.31 | $233.20 | $233.285 | 2,041 | $234.136295 |
| 1618588440 | $233.25 | $233.3051 | $233.19 | $233.19 | 1,114 | $234.134684 |
| 1618588500 | $233.17 | $233.17 | $233.08 | $233.08 | 700 | $234.133764 |
| 1618588560 | $233.04 | $233.05 | $233.01 | $233.02 | 2,390 | $234.129784 |
| 1618588620 | $233.00 | $233.03 | $232.93 | $233.00 | 3,263 | $234.124393 |
| 1618588680 | $233.01 | $233.06 | $233.00 | $233.01 | 1,602 | $234.121801 |
| 1618588740 | $233.02 | $233.04 | $232.92 | $232.92 | 1,555 | $234.119173 |
| 1618588800 | $233.00 | $233.05 | $232.95 | $232.99 | 1,904 | $234.116058 |
| 1618588860 | $233.0459 | $233.15 | $233.0459 | $233.15 | 1,556 | $234.113552 |
| 1618588920 | $233.1852 | $233.3306 | $233.18 | $233.25 | 2,633 | $234.110229 |
| 1618588980 | $233.28 | $233.513 | $233.18 | $233.513 | 5,130 | $234.104277 |
| 1618589040 | $233.4796 | $233.5467 | $233.42 | $233.5467 | 1,671 | $234.102741 |
| 1618589100 | $233.51 | $233.60 | $233.51 | $233.59 | 2,200 | $234.101002 |
| 1618589160 | $233.53 | $233.53 | $233.36 | $233.36 | 2,031 | $234.099238 |
| 1618589220 | $233.342 | $233.3475 | $233.32 | $233.34 | 594 | $234.098572 |
| 1618589280 | $233.29 | $233.29 | $233.07 | $233.07 | 2,221 | $234.09576 |
| 1618589340 | $233.07 | $233.12 | $233.06 | $233.115 | 2,104 | $234.092719 |
| 1618589400 | $233.08 | $233.08 | $233.00 | $233.00 | 1,400 | $234.090631 |
| 1618589460 | $233.00 | $233.00 | $232.94 | $233.00 | 1,320 | $234.088504 |
| 1618589520 | $232.96 | $233.0077 | $232.88 | $232.94 | 1,615 | $234.085762 |
| 1618589580 | $232.985 | $233.04 | $232.985 | $233.01 | 1,230 | $234.083677 |
| 1618589640 | $233.00 | $233.032 | $232.93 | $232.9374 | 1,573 | $234.08154 |
| 1618589700 | $232.93 | $232.99 | $232.93 | $232.99 | 500 | $234.080752 |
| 1618589760 | $233.00 | $233.00 | $232.97 | $232.97 | 650 | $234.079781 |
| 1618589820 | $232.95 | $232.97 | $232.92 | $232.97 | 1,032 | $234.078127 |
| 1618589880 | $232.90 | $232.90 | $232.89 | $232.89 | 500 | $234.076958 |
| 1618589940 | $232.90 | $232.91 | $232.83 | $232.83 | 2,704 | $234.072563 |
| 1618590000 | $232.78 | $232.82 | $232.72 | $232.79 | 3,050 | $234.067061 |
| 1618590060 | $232.76 | $232.76 | $232.7254 | $232.7254 | 956 | $234.06525 |
| 1618590120 | $232.69 | $232.70 | $232.675 | $232.69 | 1,103 | $234.063057 |
| 1618590180 | $232.68 | $232.685 | $232.645 | $232.66 | 1,532 | $234.060195 |
| 1618590240 | $232.665 | $232.69 | $232.63 | $232.675 | 1,946 | $234.056297 |
| 1618590300 | $232.6875 | $232.69 | $232.56 | $232.56 | 2,415 | $234.050956 |
| 1618590360 | $232.51 | $232.61 | $232.46 | $232.60 | 2,825 | $234.045706 |
| 1618590420 | $232.56 | $232.595 | $232.49 | $232.49 | 1,458 | $234.042718 |
| 1618590480 | $232.47 | $232.50 | $232.42 | $232.42 | 1,946 | $234.038558 |
| 1618590540 | $232.43 | $232.48 | $232.415 | $232.44 | 2,079 | $234.033608 |
| 1618590600 | $232.425 | $232.45 | $232.394 | $232.396 | 2,406 | $234.028658 |
| 1618590660 | $232.377 | $232.38 | $232.29 | $232.325 | 4,692 | $234.01783 |
| 1618590720 | $232.32 | $232.4237 | $232.27 | $232.4237 | 6,409 | $234.003415 |
| 1618590780 | $232.395 | $232.46 | $232.395 | $232.46 | 300 | $234.002494 |
| 1618590840 | $232.46 | $232.50 | $232.46 | $232.50 | 800 | $234.000939 |
| 1618590900 | $232.53 | $232.65 | $232.50 | $232.65 | 3,418 | $233.994808 |
| 1618590960 | $232.61 | $232.84 | $232.60 | $232.81 | 3,680 | $233.988681 |
| 1618591020 | $232.79 | $232.79 | $232.70 | $232.75 | 1,787 | $233.985705 |
| 1618591080 | $232.70 | $232.70 | $232.65 | $232.65 | 1,441 | $233.983151 |
| 1618591140 | $232.69 | $232.7897 | $232.67 | $232.76 | 3,222 | $233.978008 |
| 1618591200 | $232.70 | $232.77 | $232.70 | $232.77 | 1,345 | $233.975811 |
| 1618591260 | $232.75 | $232.75 | $232.74 | $232.75 | 400 | $233.975097 |
| 1618591320 | $232.75 | $232.7889 | $232.73 | $232.78 | 749 | $233.973721 |
| 1618591380 | $232.77 | $232.8599 | $232.77 | $232.8599 | 1,222 | $233.972004 |
| 1618591440 | $232.81 | $232.8313 | $232.81 | $232.8313 | 300 | $233.971616 |
| 1618591500 | $232.83 | $232.8644 | $232.79 | $232.83 | 2,525 | $233.967744 |
| 1618591560 | $232.86 | $232.9599 | $232.86 | $232.86 | 3,488 | $233.962979 |
| 1618591620 | $232.86 | $232.86 | $232.8341 | $232.8341 | 530 | $233.962218 |
| 1618591680 | $232.84 | $232.84 | $232.79 | $232.805 | 1,400 | $233.960072 |
| 1618591740 | $232.862 | $232.862 | $232.82 | $232.84 | 1,495 | $233.957923 |
| 1618591800 | $232.73 | $232.75 | $232.715 | $232.715 | 600 | $233.956968 |
| 1618591860 | $232.68 | $232.71 | $232.68 | $232.71 | 2,012 | $233.952819 |
| 1618591920 | $232.705 | $232.7212 | $232.665 | $232.6939 | 1,475 | $233.951289 |
| 1618591980 | $232.70 | $232.75 | $232.65 | $232.6901 | 2,403 | $233.947383 |
| 1618592040 | $232.74 | $232.76 | $232.73 | $232.7474 | 1,575 | $233.944978 |
| 1618592100 | $232.77 | $232.8208 | $232.7682 | $232.8208 | 1,330 | $233.942997 |
| 1618592160 | $232.885 | $232.885 | $232.8295 | $232.8295 | 888 | $233.941771 |
| 1618592220 | $232.83 | $232.83 | $232.8161 | $232.8161 | 730 | $233.940655 |
| 1618592280 | $232.81 | $232.90 | $232.805 | $232.84 | 2,904 | $233.936669 |
| 1618592340 | $232.88 | $232.90 | $232.88 | $232.90 | 300 | $233.935886 |
| 1618592400 | $232.86 | $232.8692 | $232.815 | $232.85 | 1,335 | $233.934489 |
| 1618592460 | $232.87 | $232.93 | $232.79 | $232.81 | 2,646 | $233.930892 |
| 1618592520 | $232.85 | $232.875 | $232.75 | $232.75 | 3,793 | $233.925432 |
| 1618592580 | $232.6801 | $232.715 | $232.55 | $232.585 | 2,800 | $233.92073 |
| 1618592640 | $232.58 | $232.58 | $232.40 | $232.43 | 2,100 | $233.916846 |
| 1618592700 | $232.42 | $232.54 | $232.42 | $232.54 | 2,985 | $233.911441 |
| 1618592760 | $232.54 | $232.54 | $232.46 | $232.46 | 1,398 | $233.908613 |
| 1618592820 | $232.50 | $232.50 | $232.47 | $232.48 | 500 | $233.90765 |
| 1618592880 | $232.475 | $232.52 | $232.47 | $232.47 | 3,594 | $233.901686 |
| 1618592940 | $232.46 | $232.51 | $232.4001 | $232.50 | 3,773 | $233.895028 |
| 1618593000 | $232.50 | $232.66 | $232.50 | $232.66 | 2,509 | $233.890885 |
| 1618593060 | $232.67 | $232.68 | $232.62 | $232.62 | 828 | $233.889474 |
| 1618593120 | $232.57 | $232.6845 | $232.57 | $232.645 | 2,430 | $233.885978 |
| 1618593180 | $232.63 | $232.82 | $232.62 | $232.82 | 5,427 | $233.878283 |
| 1618593240 | $232.81 | $233.0099 | $232.81 | $232.9557 | 7,650 | $233.869527 |
| 1618593300 | $232.89 | $232.89 | $232.745 | $232.81 | 4,087 | $233.864306 |
| 1618593360 | $232.88 | $232.88 | $232.88 | $232.88 | 200 | $233.86399 |
| 1618593420 | $232.91 | $232.91 | $232.815 | $232.815 | 1,914 | $233.86182 |
| 1618593540 | $232.79 | $232.79 | $232.77 | $232.77 | 600 | $233.861137 |
| 1618593600 | $232.80 | $232.90 | $232.80 | $232.90 | 1,100 | $233.859694 |
| 1618593660 | $232.86 | $232.86 | $232.81 | $232.81 | 300 | $233.859321 |
| 1618593720 | $232.91 | $233.00 | $232.89 | $233.00 | 7,716 | $233.850676 |
| 1618593780 | $232.99 | $232.99 | $232.92 | $232.92 | 1,639 | $233.84902 |
| 1618593840 | $232.9446 | $232.955 | $232.91 | $232.91 | 1,043 | $233.847797 |
| 1618593900 | $232.928 | $233.025 | $232.928 | $233.025 | 530 | $233.847101 |
| 1618593960 | $232.96 | $232.96 | $232.93 | $232.93 | 200 | $233.847132 |
| 1618594020 | $233.015 | $233.15 | $233.015 | $233.1399 | 1,150 | $233.846047 |
| 1618594080 | $233.10 | $233.184 | $233.03 | $233.03 | 1,936 | $233.844287 |
| 1618594140 | $232.99 | $233.05 | $232.99 | $233.05 | 600 | $233.843701 |
| 1618594200 | $233.0805 | $233.0805 | $233.04 | $233.04 | 830 | $233.843051 |
| 1618594260 | $232.98 | $233.059 | $232.93 | $232.98 | 2,815 | $233.840237 |
| 1618594320 | $232.92 | $232.9764 | $232.91 | $232.9764 | 1,439 | $233.838583 |
| 1618594380 | $232.99 | $233.08 | $232.99 | $233.04 | 500 | $233.838146 |
| 1618594440 | $233.07 | $233.105 | $233.045 | $233.09 | 926 | $233.837136 |
| 1618594500 | $233.11 | $233.11 | $233.00 | $233.05 | 1,784 | $233.835488 |
| 1618594560 | $233.0001 | $233.0099 | $232.97 | $233.0099 | 900 | $233.834878 |
| 1618594620 | $232.94 | $232.975 | $232.9201 | $232.975 | 400 | $233.834474 |
| 1618594680 | $233.02 | $233.07 | $233.00 | $233.06 | 1,000 | $233.833451 |
| 1618594740 | $232.98 | $232.99 | $232.93 | $232.93 | 300 | $233.833259 |
| 1618594800 | $232.94 | $233.00 | $232.93 | $232.95 | 800 | $233.832419 |
| 1618594860 | $232.99 | $233.01 | $232.99 | $233.01 | 400 | $233.832007 |
| 1618594920 | $233.015 | $233.02 | $232.98 | $233.01 | 500 | $233.831453 |
| 1618594980 | $233.02 | $233.03 | $232.97 | $233.009 | 1,021 | $233.830612 |
| 1618595040 | $233.04 | $233.1099 | $233.03 | $233.1099 | 2,300 | $233.828642 |
| 1618595100 | $233.03 | $233.08 | $233.03 | $233.075 | 905 | $233.827874 |
| 1618595220 | $233.01 | $233.01 | $233.01 | $233.01 | 100 | $233.827761 |
| 1618595280 | $233.07 | $233.1699 | $233.07 | $233.15 | 700 | $233.827163 |
| 1618595340 | $233.185 | $233.26 | $233.16 | $233.26 | 925 | $233.826559 |
| 1618595400 | $233.21 | $233.25 | $233.179 | $233.25 | 1,405 | $233.825518 |
| 1618595460 | $233.29 | $233.30 | $233.245 | $233.245 | 2,913 | $233.823722 |
| 1618595520 | $233.26 | $233.35 | $233.26 | $233.29 | 1,700 | $233.822681 |
| 1618595580 | $233.275 | $233.31 | $233.20 | $233.20 | 1,307 | $233.821857 |
| 1618595640 | $233.22 | $233.24 | $233.19 | $233.19 | 1,037 | $233.821102 |
| 1618595700 | $233.20 | $233.29 | $233.20 | $233.24 | 512 | $233.820626 |
| 1618595760 | $233.30 | $233.30 | $233.14 | $233.14 | 900 | $233.820152 |
| 1618595820 | $233.15 | $233.17 | $233.1301 | $233.14 | 1,300 | $233.819179 |
| 1618595880 | $233.19 | $233.2375 | $233.19 | $233.22 | 1,025 | $233.818408 |
| 1618595940 | $233.26 | $233.33 | $233.26 | $233.26 | 3,718 | $233.816217 |
| 1618596000 | $233.20 | $233.24 | $233.19 | $233.19 | 500 | $233.815864 |
| 1618596060 | $233.27 | $233.40 | $233.27 | $233.35 | 1,307 | $233.81516 |
| 1618596120 | $233.33 | $233.50 | $233.33 | $233.4806 | 3,750 | $233.813649 |
| 1618596180 | $233.56 | $233.56 | $233.47 | $233.47 | 1,334 | $233.813167 |
| 1618596240 | $233.512 | $233.57 | $233.47 | $233.48 | 1,700 | $233.812603 |
| 1618596300 | $233.58 | $233.63 | $233.58 | $233.58 | 1,500 | $233.812273 |
| 1618596360 | $233.63 | $233.66 | $233.60 | $233.66 | 1,438 | $233.811973 |
| 1618596420 | $233.64 | $233.69 | $233.64 | $233.69 | 2,444 | $233.811599 |
| 1618596480 | $233.64 | $233.68 | $233.6291 | $233.68 | 613 | $233.811452 |
| 1618596540 | $233.58 | $233.62 | $233.58 | $233.62 | 300 | $233.811392 |
| 1618596600 | $233.62 | $233.68 | $233.58 | $233.59 | 1,732 | $233.811036 |
| 1618596660 | $233.57 | $233.5966 | $233.57 | $233.5966 | 500 | $233.810906 |
| 1618596720 | $233.5816 | $233.70 | $233.5816 | $233.61 | 1,967 | $233.810498 |
| 1618596780 | $233.63 | $233.63 | $233.5301 | $233.63 | 650 | $233.810322 |
| 1618596840 | $233.56 | $233.56 | $233.51 | $233.56 | 2,267 | $233.809649 |
| 1618596900 | $233.58 | $233.69 | $233.57 | $233.69 | 1,200 | $233.809389 |
| 1618596960 | $233.68 | $233.69 | $233.68 | $233.69 | 405 | $233.809349 |
| 1618597020 | $233.71 | $233.72 | $233.62 | $233.70 | 1,690 | $233.809093 |
| 1618597080 | $233.70 | $233.72 | $233.631 | $233.69 | 1,000 | $233.808935 |
| 1618597140 | $233.72 | $233.76 | $233.72 | $233.74 | 2,172 | $233.808784 |
| 1618597200 | $233.78 | $233.80 | $233.73 | $233.73 | 650 | $233.80877 |
| 1618597260 | $233.73 | $233.73 | $233.68 | $233.70 | 4,130 | $233.808368 |
| 1618597320 | $233.6836 | $233.79 | $233.6836 | $233.79 | 550 | $233.808341 |
| 1618597380 | $233.77 | $233.83 | $233.74 | $233.82 | 3,845 | $233.808296 |
| 1618597440 | $233.81 | $233.83 | $233.76 | $233.83 | 1,105 | $233.808286 |
| 1618597500 | $233.78 | $233.78 | $233.74 | $233.78 | 1,022 | $233.808234 |
| 1618597560 | $233.80 | $233.83 | $233.7624 | $233.80 | 1,411 | $233.808212 |
| 1618597620 | $233.80 | $233.806 | $233.77 | $233.77 | 728 | $233.808204 |
| 1618597680 | $233.74 | $233.74 | $233.67 | $233.695 | 600 | $233.808133 |
| 1618597740 | $233.78 | $233.79 | $233.71 | $233.745 | 1,409 | $233.808032 |
| 1618597800 | $233.74 | $233.77 | $233.72 | $233.77 | 915 | $233.807963 |
| 1618597860 | $233.77 | $233.80 | $233.77 | $233.77 | 631 | $233.807943 |
| 1618597920 | $233.71 | $233.75 | $233.66 | $233.74 | 1,475 | $233.8078 |
| 1618597980 | $233.79 | $233.795 | $233.77 | $233.77 | 3,716 | $233.807737 |
| 1618598040 | $233.82 | $233.82 | $233.7492 | $233.82 | 1,659 | $233.807711 |
| 1618598100 | $233.84 | $233.85 | $233.83 | $233.835 | 400 | $233.807724 |
| 1618598160 | $233.78 | $233.78 | $233.61 | $233.71 | 1,589 | $233.8075 |
| 1618598220 | $233.6636 | $233.67 | $233.62 | $233.62 | 400 | $233.807426 |
| 1618598280 | $233.68 | $233.70 | $233.6625 | $233.69 | 405 | $233.807376 |
| 1618598340 | $233.67 | $233.74 | $233.66 | $233.695 | 1,529 | $233.807195 |
| 1618598400 | $233.7456 | $233.7456 | $233.7456 | $233.7456 | 100 | $233.807155 |
| 1618598460 | $233.73 | $233.73 | $233.71 | $233.73 | 300 | $233.807149 |
| 1618598520 | $233.70 | $233.85 | $233.70 | $233.85 | 3,246 | $233.806972 |
| 1618598580 | $233.85 | $233.95 | $233.85 | $233.945 | 3,138 | $233.80728 |
| 1618598640 | $233.92 | $233.92 | $233.92 | $233.92 | 100 | $233.807313 |
| 1618598700 | $233.91 | $233.9491 | $233.88 | $233.94 | 2,934 | $233.807637 |
| 1618598760 | $233.94 | $234.00 | $233.93 | $233.99 | 2,692 | $233.808166 |
| 1618598820 | $233.98 | $234.13 | $233.98 | $234.055 | 2,952 | $233.808952 |
| 1618598880 | $234.0999 | $234.10 | $234.04 | $234.08 | 1,355 | $233.809343 |
| 1618598940 | $234.0745 | $234.08 | $234.05 | $234.08 | 1,001 | $233.809591 |
| 1618599000 | $234.06 | $234.21 | $234.06 | $234.16 | 1,154 | $233.810097 |
| 1618599060 | $234.145 | $234.15 | $234.1011 | $234.15 | 700 | $233.810218 |
| 1618599120 | $234.10 | $234.24 | $234.10 | $234.20 | 1,000 | $233.810565 |
| 1618599180 | $234.19 | $234.20 | $234.125 | $234.165 | 1,118 | $233.811037 |
| 1618599240 | $234.13 | $234.13 | $234.07 | $234.0892 | 600 | $233.811178 |
| 1618599300 | $234.08 | $234.13 | $234.04 | $234.09 | 5,971 | $233.812708 |
| 1618599360 | $234.1199 | $234.1955 | $234.095 | $234.1301 | 2,104 | $233.813421 |
| 1618599420 | $234.155 | $234.20 | $234.13 | $234.16 | 1,734 | $233.814068 |
| 1618599480 | $234.145 | $234.16 | $234.12 | $234.1352 | 3,891 | $233.815318 |
| 1618599540 | $234.11 | $234.11 | $234.00 | $234.085 | 2,072 | $233.815855 |
| 1618599600 | $234.09 | $234.11 | $234.06 | $234.105 | 1,513 | $233.81628 |
| 1618599660 | $234.085 | $234.16 | $234.085 | $234.15 | 3,531 | $233.817407 |
| 1618599720 | $234.14 | $234.24 | $234.14 | $234.1601 | 2,564 | $233.818384 |
| 1618599780 | $234.16 | $234.16 | $234.10 | $234.14 | 3,509 | $233.819451 |
| 1618599840 | $234.16 | $234.165 | $234.1342 | $234.1342 | 568 | $233.819646 |
| 1618599900 | $234.13 | $234.15 | $234.07 | $234.12 | 708 | $233.81987 |
| 1618599960 | $234.14 | $234.20 | $234.075 | $234.075 | 1,040 | $233.820226 |
| 1618600020 | $234.06 | $234.11 | $234.02 | $234.0302 | 1,354 | $233.820517 |
| 1618600080 | $234.02 | $234.10 | $234.02 | $234.05 | 1,400 | $233.820858 |
| 1618600140 | $234.05 | $234.09 | $234.01 | $234.01 | 1,675 | $233.821272 |
| 1618600200 | $234.0385 | $234.06 | $233.96 | $233.96 | 3,129 | $233.821867 |
| 1618600260 | $233.93 | $233.945 | $233.85 | $233.905 | 2,360 | $233.822045 |
| 1618600320 | $233.93 | $234.00 | $233.905 | $233.92 | 1,802 | $233.822263 |
| 1618600380 | $233.89 | $233.96 | $233.88 | $233.88 | 2,203 | $233.822469 |
| 1618600440 | $233.92 | $233.95 | $233.87 | $233.87 | 4,534 | $233.822896 |
| 1618600500 | $233.88 | $233.88 | $233.82 | $233.86 | 2,233 | $233.822957 |
| 1618600560 | $233.89 | $233.8999 | $233.82 | $233.879 | 3,802 | $233.823152 |
| 1618600620 | $233.88 | $233.90 | $233.81 | $233.81 | 1,584 | $233.823221 |
| 1618600680 | $233.78 | $233.78 | $233.69 | $233.70 | 1,831 | $233.823044 |
| 1618600740 | $233.73 | $233.77 | $233.7028 | $233.7028 | 1,446 | $233.82293 |
| 1618600800 | $233.76 | $233.91 | $233.76 | $233.91 | 400 | $233.822936 |
| 1618600860 | $233.9028 | $233.9028 | $233.8567 | $233.86 | 700 | $233.822964 |
| 1618600920 | $233.915 | $234.06 | $233.915 | $234.035 | 2,054 | $233.82322 |
| 1618600980 | $234.00 | $234.08 | $234.00 | $234.07 | 1,401 | $233.823532 |
| 1618601040 | $234.10 | $234.10 | $234.08 | $234.09 | 900 | $233.823803 |
| 1618601100 | $234.05 | $234.07 | $233.91 | $234.02 | 9,122 | $233.825277 |
| 1618601160 | $234.07 | $234.11 | $234.0638 | $234.0638 | 725 | $233.825459 |
| 1618601220 | $233.99 | $233.99 | $233.96 | $233.99 | 300 | $233.825543 |
| 1618601280 | $233.975 | $234.05 | $233.95 | $234.05 | 760 | $233.825646 |
| 1618601340 | $234.10 | $234.12 | $234.10 | $234.12 | 325 | $233.825744 |
| 1618601400 | $234.07 | $234.14 | $234.06 | $234.14 | 1,307 | $233.826059 |
| 1618601460 | $234.10 | $234.12 | $234.06 | $234.12 | 1,099 | $233.826349 |
| 1618601520 | $234.0559 | $234.16 | $234.00 | $234.16 | 1,787 | $233.826771 |
| 1618601580 | $234.19 | $234.19 | $234.00 | $234.015 | 1,119 | $233.8271 |
| 1618601640 | $234.0162 | $234.10 | $233.97 | $234.03 | 2,396 | $233.827568 |
| 1618601700 | $233.92 | $233.99 | $233.855 | $233.88 | 2,140 | $233.827747 |
| 1618601760 | $233.86 | $233.94 | $233.83 | $233.92 | 2,184 | $233.827927 |
| 1618601820 | $233.92 | $234.06 | $233.9171 | $234.03 | 3,081 | $233.828389 |
| 1618601880 | $234.00 | $234.17 | $233.95 | $234.11 | 7,844 | $233.830392 |
| 1618601940 | $234.08 | $234.09 | $234.00 | $234.05 | 4,403 | $233.831273 |
| 1618602000 | $234.08 | $234.11 | $234.02 | $234.10 | 3,176 | $233.831997 |
| 1618602060 | $234.00 | $234.00 | $233.86 | $233.88 | 1,421 | $233.832078 |
| 1618602120 | $233.87 | $233.95 | $233.86 | $233.95 | 2,001 | $233.832234 |
| 1618602180 | $233.99 | $233.99 | $233.87 | $233.95 | 4,297 | $233.832684 |
| 1618602240 | $233.98 | $234.07 | $233.97 | $233.99 | 11,825 | $233.834786 |
| 1618602300 | $233.99 | $234.04 | $233.89 | $233.89 | 5,504 | $233.835299 |
| 1618602420 | $233.74 | $233.77 | $233.68 | $233.68 | 2,147 | $233.835002 |
| 1618602480 | $233.76 | $233.77 | $233.69 | $233.76 | 3,107 | $233.834727 |
| 1618602540 | $233.79 | $233.84 | $233.68 | $233.68 | 2,585 | $233.834625 |
| 1618602600 | $233.71 | $234.10 | $233.71 | $233.95 | 6,815 | $233.835358 |
| 1618602660 | $233.90 | $233.95 | $233.77 | $233.80 | 4,470 | $233.83538 |
| 1618602720 | $233.82 | $233.89 | $233.81 | $233.88 | 7,160 | $233.835457 |
| 1618602780 | $233.90 | $233.93 | $233.65 | $233.68 | 2,103 | $233.835339 |
| 1618602840 | $233.67 | $233.6799 | $233.55 | $233.55 | 8,025 | $233.833789 |
| 1618602900 | $233.5999 | $233.605 | $233.52 | $233.59 | 3,031 | $233.833053 |
| 1618602960 | $233.56 | $233.6099 | $233.44 | $233.47 | 6,580 | $233.831293 |
| 1618603020 | $233.48 | $233.585 | $233.35 | $233.47 | 6,631 | $233.829204 |
| 1618603080 | $233.52 | $233.56 | $233.42 | $233.50 | 11,927 | $233.82567 |
| 1618603140 | $233.46 | $233.63 | $233.28 | $233.37 | 34,586 | $233.813905 |
| 1618603200 | $233.36 | $233.36 | $233.36 | $233.36 | 298,216 | $233.721188 |
| 1618603260 | $233.36 | $233.36 | $233.36 | $233.36 | 29,069 | $233.716067 |
| 1618603320 | $233.36 | $233.36 | $233.36 | $233.36 | 25,950 | $233.71161 |
| 1618603500 | $233.36 | $233.36 | $233.36 | $233.36 | 227 | $233.723383 |
| 1618603680 | $233.36 | $233.36 | $233.36 | $233.36 | 768 | $233.723245 |
| 1618604340 | $233.36 | $233.36 | $233.36 | $233.36 | 273 | $233.723423 |
| 1618607220 | $233.02 | $233.02 | $233.02 | $233.02 | 200 | $233.723355 |
| 1618607640 | $233.36 | $233.36 | $233.36 | $233.36 | 2,853 | $233.722861 |
| 1618608240 | $233.36 | $233.36 | $233.36 | $233.36 | 3,200 | $233.722871 |
| 1618608780 | $233.36 | $233.36 | $233.36 | $233.36 | 13,456 | $233.720567 |
| 1618612140 | $233.14 | $233.14 | $233.14 | $233.14 | 600 | $233.723224 |
| 1618612320 | $233.01 | $233.01 | $233.01 | $233.01 | 186 | $233.723138 |
| 1618613340 | $233.01 | $233.01 | $233.01 | $233.01 | 486 | $233.723355 |
| 1618613400 | $233.46 | $233.46 | $233.46 | $233.46 | 100 | $233.723343 |
| 1618617420 | $233.36 | $233.36 | $233.36 | $233.36 | 100 | $233.723405 |