DHR Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. DHR
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615200600$218.00$218.00$218.00$218.00100$218.113333
1615213800$218.01$219.39$217.54$219.3937,096$218.04971
1615213860$219.02$219.38$217.98$218.3152,693$218.109319
1615213920$217.97$218.38$217.83$218.192,654$218.106511
1615213980$218.11$218.11$217.78$217.825700$218.102837
1615214040$217.59$217.91$217.44$217.44900$218.088228
1615214100$217.41$217.44$216.28$216.436,681$217.970115
1615214160$216.74$216.97$216.38$216.381,572$217.933868
1615214220$216.825$217.23$216.825$216.8453,380$217.887257
1615214280$216.77$216.845$216.65$216.742,085$217.845071
1615214340$216.80$217.07$216.46$216.963,940$217.780525
1615214400$216.795$217.24$216.76$216.765,440$217.710944
1615214460$216.78$217.00$216.67$216.911,461$217.694974
1615214520$216.90$217.63$216.73$217.633,776$217.667982
1615214580$217.33$217.47$217.265$217.45212,144$217.659449
1615214640$217.25$217.345$216.85$216.857,895$217.599033
1615214700$216.87$217.05$216.76$216.9117,392$217.482464
1615214760$216.85$216.85$216.73$216.765400$217.479688
1615214820$216.69$216.96$216.61$216.812,260$217.465339
1615214880$216.805$217.00$216.53$217.0050,066$217.306713
1615214940$216.96$217.06$216.6834$216.975,357$217.291832
1615215000$216.93$217.17$216.67$216.793,079$217.285503
1615215060$216.90$217.13$216.87$217.134,392$217.277894
1615215120$217.17$217.80$217.17$217.744,698$217.285106
1615215180$217.69$217.69$217.28$217.506,346$217.28842
1615215240$217.39$217.455$217.36$217.455760$217.288971
1615215300$217.42$218.00$217.075$217.0824,606$217.315866
1615215360$217.17$217.26$216.885$216.8853,484$217.312578
1615215420$216.53$216.705$216.26$216.26700$217.309781
1615215480$216.29$216.34$216.00$216.002,510$217.295855
1615215540$216.01$216.71$216.00$216.405,727$217.272554
1615215600$216.71$217.10$216.41$216.492,576$217.265009
1615215660$216.55$216.94$216.55$216.892,410$217.260069
1615215720$216.73$216.91$216.55$216.551,101$217.257438
1615215780$216.52$216.52$216.17$216.17900$217.252967
1615215840$216.08$216.27$216.04$216.24510,494$217.204469
1615215900$216.13$216.28$215.955$216.286,278$217.176876
1615215960$216.22$216.6811$216.22$216.632,650$217.168437
1615216020$216.57$216.92$216.56$216.69850$217.166782
1615216080$216.84$217.05$216.81$217.053,981$217.163015
1615216140$216.97$217.2925$216.88$217.29254,567$217.160641
1615216200$217.225$217.47$217.00$217.0012,356$217.169793
1615216260$216.892$217.05$216.88$217.023,000$217.167406
1615216320$217.11$217.1717$216.91$217.072,863$217.165848
1615216380$217.15$217.15$217.00$217.02900$217.165542
1615216440$217.19$217.34$217.12$217.262,855$217.16602
1615216500$217.31$217.66$217.17$217.513,270$217.167991
1615216560$217.375$217.62$217.375$217.5055,796$217.175577
1615216620$217.485$217.64$217.445$217.4452,500$217.17887
1615216680$217.405$217.46$217.13$217.468,168$217.183623
1615216740$217.47$217.84$217.47$217.7451,508$217.186454
1615216800$217.56$217.68$217.43$217.572,467$217.18932
1615216860$217.69$217.875$217.55$217.8754,480$217.197111
1615216920$217.86$218.00$217.73$217.802,341$217.202269
1615216980$217.72$217.78$217.42$217.444,598$217.208584
1615217040$217.41$217.60$217.28$217.4252,000$217.209929
1615217100$217.46$217.62$217.34$217.551,548$217.21141
1615217160$217.51$217.595$217.25$217.445,727$217.215193
1615217220$217.465$217.775$217.45$217.452,200$217.217816
1615217280$217.48$217.5497$217.25$217.255,130$217.220183
1615217340$217.205$217.795$217.1094$217.7952,247$217.222056
1615217460$217.785$217.99$217.63$217.883,555$217.230554
1615217520$217.81$218.05$217.74$217.9551,992$217.234399
1615217580$217.96$218.05$217.74$217.832,620$217.240056
1615217640$217.90$217.90$217.75$217.851,657$217.242881
1615217700$217.84$217.93$217.76$217.802,302$217.246918
1615217760$217.82$217.90$217.67$217.7952,192$217.250286
1615217820$217.79$217.79$217.53$217.653,000$217.253712
1615217880$217.59$217.59$217.22$217.223,151$217.254975
1615217940$217.33$217.4799$217.30$217.401,742$217.255591
1615218000$217.405$217.48$217.33$217.471,601$217.256426
1615218060$217.54$217.66$217.54$217.6551,100$217.257465
1615218120$217.60$217.79$217.58$217.7752,646$217.260872
1615218180$217.78$217.99$217.67$217.843,964$217.267323
1615218240$217.84$218.015$217.84$217.9453,109$217.272964
1615218300$218.00$218.12$217.94$217.969,223$217.29173
1615218360$217.96$217.96$217.78$217.781,100$217.293195
1615218420$217.825$217.84$217.66$217.782,800$217.296705
1615218480$217.78$217.78$217.51$217.574,349$217.301063
1615218540$217.50$217.50$217.00$217.016,704$217.298404
1615218600$217.115$217.335$217.115$217.2252,671$217.297722
1615218660$217.23$217.30$217.04$217.102,000$217.296941
1615218720$217.18$217.25$217.03$217.102,766$217.295961
1615218780$217.28$217.495$217.255$217.4952,953$217.296291
1615218840$217.565$217.565$217.33$217.40432,735$217.297327
1615218900$217.49$217.79$217.49$217.776,310$217.301727
1615218960$217.79$217.87$217.73$217.841,675$217.303639
1615219020$217.80$217.93$217.68$217.932,200$217.306355
1615219080$218.00$218.07$217.872$218.032,108$217.309966
1615219140$218.04$218.11$217.72$217.7217,660$217.339864
1615219200$217.73$218.15$217.725$218.043,481$217.344323
1615219260$218.04$218.04$217.94$217.94400$217.344899
1615219320$218.00$218.055$217.94$218.0552,200$217.348146
1615219380$218.14$218.1969$218.09$218.151,925$217.351629
1615219440$218.16$218.16$217.95$217.962,808$217.356249
1615219500$217.90$218.22$217.90$218.2153,685$217.362067
1615219560$218.26$218.26$217.94$217.943,767$217.369039
1615219620$217.92$218.13$217.84$218.072,044$217.371643
1615219680$218.07$218.145$218.01$218.0253,028$217.376434
1615219740$218.005$218.09$217.90$218.0552,041$217.379246
1615219800$218.105$218.12$217.745$217.7455,513$217.385879
1615219860$217.91$217.97$217.70$217.8552,050$217.387826
1615219920$218.00$218.015$217.59$217.683,015$217.39081
1615219980$217.76$217.88$217.74$217.7851,300$217.391913
1615220040$217.88$217.98$217.82$217.982,200$217.39447
1615220100$217.98$217.98$217.73$217.881,322$217.395639
1615220160$218.03$218.115$217.98$218.0252,916$217.399588
1615220220$217.91$217.96$217.80$217.932,798$217.402306
1615220280$218.03$218.17$218.01$218.171,954$217.405001
1615220340$218.09$218.20$217.93$217.996,055$217.413439
1615220400$217.99$218.24$217.89$218.123,986$217.418756
1615220460$218.13$218.22$218.10$218.102,441$217.422482
1615220520$218.13$218.2783$218.06$218.195812$217.423747
1615220580$218.11$218.25$218.05$218.163,600$217.429132
1615220640$218.245$218.29$218.19$218.2451,450$217.431395
1615220700$218.19$218.34$218.12$218.232,349$217.43518
1615220760$218.23$218.23$218.11$218.2051,725$217.437691
1615220820$218.215$218.374$218.19$218.202,154$217.441285
1615220880$218.17$218.2772$218.11$218.231,403$217.44334
1615220940$218.215$218.45$218.215$218.451,100$217.44539
1615221000$218.37$218.38$218.16$218.23673,217$217.450617
1615221060$218.23$218.25$218.17$218.235842$217.451909
1615221120$218.29$218.29$217.89$217.983,271$217.455897
1615221180$217.925$217.99$217.86$217.861,500$217.4574
1615221240$217.81$217.99$217.79$217.981,500$217.45869
1615221300$217.93$217.93$217.67$217.731,335$217.459517
1615221360$217.79$217.85$217.78$217.781,400$217.460521
1615221420$217.75$217.8425$217.61$217.673,017$217.462202
1615221480$217.625$217.78$217.625$217.661,845$217.463121
1615221540$217.62$217.62$217.53$217.58400$217.463216
1615221600$217.56$217.73$217.53$217.602,773$217.46404
1615221660$217.59$217.59$217.28$217.291,300$217.463827
1615221720$217.31$217.31$217.26$217.26300$217.463752
1615221780$217.2304$217.40$217.11$217.115,007$217.462125
1615221840$217.06$217.145$216.81$216.894,558$217.458031
1615221900$216.99$217.07$216.95$217.0551,168$217.456991
1615221960$217.04$217.04$216.83$216.961,497$217.455559
1615222020$216.925$217.07$216.85$216.931,779$217.453936
1615222080$216.87$217.03$216.87$217.021,238$217.452708
1615222140$216.92$216.98$216.88$216.931,707$217.450898
1615222200$216.82$216.84$216.73$216.731,655$217.449098
1615222260$216.64$216.80$216.61$216.762,574$217.445489
1615222320$216.67$216.88$216.63$216.8452,263$217.442746
1615222380$216.84$217.07$216.84$216.981,300$217.441549
1615222440$216.92$216.92$216.805$216.811,315$217.440153
1615222500$216.81$216.85$216.705$216.851,709$217.437976
1615222560$216.81$217.05$216.80$217.051,765$217.436532
1615222620$216.94$217.01$216.90$217.01550$217.435966
1615222680$216.95$217.025$216.925$217.0251,473$217.434763
1615222740$216.98$216.98$216.82$216.821,529$217.433302
1615222800$216.81$216.83$216.81$216.83462$217.432839
1615222860$216.915$217.005$216.88$216.941,606$217.431413
1615222920$216.76$216.76$216.6514$216.6514550$217.430624
1615222980$216.73$216.9299$216.70$216.854,188$217.425914
1615223040$216.78$216.93$216.76$216.8551,716$217.423916
1615223100$216.83$216.83$216.5975$216.773,031$217.420437
1615223160$216.72$216.92$216.72$216.821,400$217.418962
1615223220$216.76$216.81$216.665$216.6752,779$217.415538
1615223280$216.62$216.62$216.59$216.59500$217.414925
1615223340$216.63$216.68$216.415$216.4151,503$217.412882
1615223400$216.44$216.49$216.43$216.491,021$217.410934
1615223460$216.47$216.47$216.395$216.395420$217.410479
1615223520$216.405$216.405$216.20$216.202,133$217.406339
1615223580$216.23$216.26$216.12$216.121,100$217.403982
1615223640$216.20$216.22$216.16$216.221,400$217.401155
1615223700$216.17$216.17$216.04$216.161,820$217.396982
1615223760$216.27$216.43$216.21$216.432,001$217.393249
1615223820$216.73$216.73$216.60$216.601,156$217.391894
1615223880$216.6212$216.6212$216.485$216.53849$217.390585
1615223940$216.59$216.59$216.33$216.35400$217.389959
1615224000$216.42$216.46$216.41$216.421,067$217.388291
1615224060$216.51$216.51$216.51$216.51100$217.388002
1615224120$216.75$216.88$216.75$216.88400$217.387743
1615224180$216.891$216.891$216.85$216.86715$217.386926
1615224240$216.77$216.92$216.64$216.851,572$217.385525
1615224300$216.875$216.88$216.81$216.81500$217.385083
1615224360$216.83$216.91$216.70$216.85933$217.384252
1615224420$216.883$216.883$216.81$216.81500$217.383799
1615224480$216.875$216.875$216.7603$216.7603795$217.383048
1615224540$216.756$216.84$216.68$216.74968$217.381944
1615224600$216.85$216.85$216.83$216.83505$217.381529
1615224660$216.82$216.845$216.67$216.671,234$217.380059
1615224720$216.645$216.78$216.61$216.612,745$217.376918
1615224780$216.57$216.9044$216.57$216.90441,541$217.375521
1615224840$216.79$216.88$216.72$216.882,291$217.373249
1615224900$216.95$217.08$216.95$217.052,612$217.371749
1615224960$217.02$217.095$217.00$217.00961$217.371198
1615225020$217.01$217.01$216.96$216.96400$217.370921
1615225080$217.165$217.165$217.10$217.10300$217.370848
1615225140$217.10$217.10$216.92$216.92435$217.370616
1615225200$216.97$217.09$216.96$217.02814$217.370152
1615225260$217.08$217.14$217.08$217.14400$217.369967
1615225320$217.01$217.12$217.01$217.121,101$217.369414
1615225380$217.16$217.16$217.13$217.13200$217.369331
1615225440$217.135$217.135$217.0596$217.0596200$217.369252
1615225500$217.06$217.14$217.06$217.14300$217.369102
1615225560$217.16$217.19$216.88$216.881,183$217.368545
1615225620$216.98$217.09$216.97$217.043,941$217.366432
1615225680$216.99$217.18$216.99$217.186,032$217.363532
1615225740$217.32$217.34$217.19$217.221,201$217.363362
1615225800$217.36$217.36$217.21$217.295864$217.363252
1615225860$217.46$217.485$217.35$217.38705$217.363341
1615225920$217.25$217.28$217.24$217.28481$217.363255
1615225980$217.295$217.30$217.22$217.22900$217.3631
1615226040$217.19$217.24$217.18$217.18600$217.362918
1615226100$217.16$217.16$217.04$217.151,850$217.362171
1615226160$217.285$217.29$217.23$217.25800$217.362054
1615226220$217.22$217.31$217.18$217.18600$217.361897
1615226280$217.21$217.2512$217.125$217.151,003$217.36168
1615226340$217.145$217.39$217.12$217.285,561$217.361161
1615226400$217.40$217.40$217.285$217.285200$217.361162
1615226460$217.28$217.37$217.28$217.371,100$217.361121
1615226520$217.42$217.42$217.36$217.36500$217.361132
1615226580$217.42$217.505$217.42$217.491,100$217.361319
1615226640$217.505$217.615$217.4386$217.472,099$217.361833
1615226700$217.54$217.6275$217.44$217.5251,622$217.36216
1615226760$217.545$217.61$217.36$217.462,900$217.362531
1615226820$217.40$217.48$217.40$217.4552,417$217.362861
1615226880$217.41$217.545$217.41$217.5451,715$217.363104
1615226940$217.51$217.51$217.29$217.291,643$217.363201
1615227000$217.29$217.29$217.085$217.152,118$217.362447
1615227060$217.18$217.195$217.14$217.1851,300$217.362076
1615227120$217.175$217.255$217.10$217.2551,695$217.361645
1615227180$217.18$217.28$217.14$217.142,279$217.360993
1615227240$217.17$217.29$217.17$217.24900$217.36084
1615227300$217.15$217.255$217.15$217.2151,141$217.360568
1615227360$217.24$217.30$217.24$217.24919$217.360439
1615227420$217.2391$217.31$217.16$217.315,031$217.35943
1615227480$217.27$217.40$217.27$217.3952,400$217.359375
1615227540$217.39$217.39$217.33$217.33300$217.35935
1615227600$217.35$217.38$217.32$217.32301$217.359358
1615227720$217.31$217.44$217.31$217.411,505$217.359455
1615227780$217.39$217.46$217.39$217.4251,315$217.359588
1615227840$217.38$217.38$217.38$217.38100$217.359585
1615227900$217.33$217.33$217.22$217.22300$217.359558
1615227960$217.22$217.33$217.22$217.2752,151$217.359256
1615228020$217.32$217.37$217.19$217.195750$217.359144
1615228080$217.215$217.25$217.13$217.251,691$217.358765
1615228140$217.28$217.29$217.17$217.251,780$217.358472
1615228200$217.24$217.255$217.24$217.255300$217.358385
1615228260$217.17$217.21$216.925$216.9251,710$217.357634
1615228320$216.93$216.97$216.81$216.892,102$217.356125
1615228380$216.89$217.05$216.89$216.9864887$217.355663
1615228440$217.105$217.105$217.05$217.05218$217.355461
1615228500$217.01$217.065$217.01$217.065638$217.355256
1615228560$217.12$217.12$217.05$217.09713$217.355013
1615228620$216.96$217.00$216.87$216.92946$217.354346
1615228680$216.94$216.97$216.94$216.95600$217.354014
1615228740$216.915$216.9724$216.915$216.9724210$217.353971
1615228800$216.94$217.01$216.87$216.972,020$217.35276
1615228860$216.98$216.98$216.865$216.87600$217.352405
1615228920$216.9292$216.93$216.87$216.891,185$217.351643
1615228980$216.85$216.955$216.83$216.944,515$217.348591
1615229040$216.9185$216.95$216.805$216.861,677$217.347492
1615229100$216.81$216.81$216.81$216.81100$217.347408
1615229160$216.7225$216.785$216.7225$216.782,182$217.345594
1615229220$216.78$216.80$216.75$216.75750$217.344997
1615229280$216.70$216.78$216.66$216.661,555$217.343637
1615229340$216.645$216.645$216.41$216.582,475$217.340886
1615229400$216.594$216.594$216.43$216.51165,027$217.334951
1615229460$216.475$216.52$216.415$216.443,365$217.330924
1615229520$216.45$216.4792$216.35$216.364,496$217.325244
1615229580$216.28$216.28$216.115$216.1152,200$217.321688
1615229640$216.115$216.26$216.115$216.262,301$217.318053
1615229700$216.18$216.336$216.18$216.3251,401$217.316051
1615229760$216.30$216.30$216.04$216.0952,553$217.312211
1615229820$216.095$216.1619$216.02$216.092,285$217.308453
1615229880$216.09$216.24$216.04$216.1354,199$217.301762
1615229940$216.22$216.22$216.105$216.1051,800$217.298952
1615230000$216.03$216.34$216.03$216.342,202$217.295396
1615230060$216.34$216.34$216.22$216.281,000$217.294095
1615230120$216.215$216.255$216.0945$216.2551,132$217.292476
1615230180$216.27$216.27$216.165$216.175,201$217.285032
1615230240$216.17$216.22$216.169$216.2051,400$217.28298
1615230300$216.16$216.39$216.155$216.38298,291$217.272029
1615230360$216.33$216.45$216.33$216.3959,582$217.261152
1615230420$216.36$216.495$216.36$216.4356,388$217.254396
1615230480$216.435$216.48$216.35$216.4252,900$217.251223
1615230540$216.40$216.45$216.325$216.376,739$217.243827
1615230600$216.33$216.33$216.26$216.2651,063$217.242516
1615230660$216.20$216.332$216.20$216.2853,898$217.237716
1615230720$216.29$216.31$216.23$216.241,200$217.236261
1615230780$216.24$216.27$216.15$216.2251,200$217.234638
1615230840$216.23$216.313$216.18$216.183,417$217.230472
1615230900$216.22$216.35$216.22$216.3453,104$217.226953
1615230960$216.345$216.395$216.33$216.332,928$217.223679
1615231020$216.33$216.38$216.28$216.303,492$217.219972
1615231080$216.245$216.2758$216.06$216.0853,164$217.215785
1615231140$216.14$216.14$215.855$215.8553,764$217.210416
1615231200$215.90$215.99$215.84$215.842,000$217.207217
1615231260$215.835$215.89$215.695$215.8053,310$217.201551
1615231320$215.9084$215.91$215.75$215.914,088$217.1948
1615231380$215.98$216.03$215.84$215.863,082$217.190061
1615231440$215.8739$215.92$215.69$215.692,293$217.185837
1615231500$215.59$215.81$215.59$215.813,051$217.180728
1615231560$215.86$215.92$215.81$215.8954,624$217.173336
1615231620$215.895$215.95$215.8023$215.80232,514$217.169432
1615231680$215.86$215.86$215.72$215.802,365$217.165571
1615231740$215.755$215.79$215.69$215.75755,985$217.155379
1615231800$215.71$215.91$215.68$215.913,248$217.150157
1615231860$215.8289$216.00$215.74$215.9052,300$217.146551
1615231920$215.93$215.97$215.85$215.971,721$217.144062
1615231980$215.91$215.93$215.76$215.8251,974$217.140603
1615232040$215.88$215.88$215.765$215.841,400$217.138745
1615232100$215.83$215.89$215.805$215.8751,200$217.137102
1615232160$215.90$215.93$215.81$215.821,502$217.134785
1615232220$215.83$215.83$215.75$215.751,350$217.132738
1615232280$215.695$215.72$215.68$215.711,710$217.129801
1615232340$215.71$215.72$215.54$215.541,911$217.126641
1615232400$215.5417$215.63$215.455$215.5053,041$217.121073
1615232460$215.46$215.53$215.42$215.502,302$217.116643
1615232520$215.5055$215.55$215.37$215.402,374$217.112075
1615232580$215.395$215.44$215.305$215.3053,410$217.105276
1615232640$215.23$215.29$215.15$215.292,503$217.099883
1615232700$215.29$215.34$215.16$215.302,483$217.093726
1615232760$215.29$215.29$214.93$214.96510,633$217.070518
1615232820$214.92$215.03$214.855$214.8555,734$217.057042
1615232880$214.805$214.93$214.76$214.864,338$217.046214
1615232940$214.84$214.84$214.745$214.82121,879$217.041724
1615233000$214.825$214.94$214.825$214.924,829$217.030155
1615233060$214.895$215.04$214.84$215.004,649$217.019642
1615233120$214.94$214.94$214.795$214.7957,898$217.001184
1615233180$214.69$214.75$214.66$214.752,307$216.995702
1615233240$214.77$214.92$214.77$214.8853,568$216.987441
1615233300$214.87$214.97$214.87$214.926,418$216.973181
1615233360$214.95$215.07$214.95$215.0353,467$216.965805
1615233420$215.045$215.045$214.91$214.9751,470$216.962729
1615233480$214.95$215.01$214.84$214.932,280$216.957741
1615233540$214.93$214.97$214.86$214.974,024$216.949015
1615233600$214.935$214.9572$214.59$214.593,850$216.940225
1615233660$214.58$214.58$214.39$214.454,174$216.929367
1615233720$214.42$214.42$214.38$214.385501$216.927594
1615233780$214.42$214.43$214.235$214.2352,651$216.921026
1615233840$214.2877$214.40$214.235$214.353,758$216.910616
1615233900$214.30$214.46$214.275$214.2757,140$216.892045
1615233960$214.27$214.43$214.205$214.2054,733$216.879571
1615234020$214.20$214.29$214.185$214.271,070$216.876752
1615234080$214.27$214.27$214.14$214.17052,238$216.870368
1615234140$214.18$214.28$214.18$214.283,104$216.862101
1615234200$214.26$214.30$214.12$214.1952,030$216.856592
1615234260$214.13$214.22$214.01$214.072,036$216.850538
1615234320$214.10$214.10$213.95$214.052,907$216.842322
1615234380$214.00$214.11$214.00$214.1052,088$216.836276
1615234440$214.10$214.20$214.04$214.042,716$216.829069
1615234500$214.08$214.0917$213.98$214.001,987$216.823481
1615234560$214.02$214.08$213.915$213.962,979$216.81486
1615234620$213.99$214.005$213.82$213.825,994$216.797643
1615234680$213.83$213.86$213.72$213.752,868$216.788592
1615234740$213.74$213.775$213.71$213.7652,068$216.782754
1615234800$213.79$213.90$213.738$213.875,050$216.767811
1615234860$213.83$214.00$213.83$213.922,269$216.761232
1615234920$213.97$214.08$213.97$214.032,842$216.753732
1615234980$213.98$213.98$213.60$213.603,110$216.744812
1615235040$213.595$213.88$213.58$213.8758,766$216.718995
1615235100$213.915$213.95$213.70$213.814,864$216.705169
1615235160$213.80$213.80$213.65$213.7823,260$216.637902
1615235220$213.805$213.805$213.51$213.6515,975$216.592983
1615235280$213.595$213.68$213.47$213.526,274$216.574967
1615235340$213.50$213.60$213.27$213.3055,389$216.559407
1615235400$213.315$213.40$213.11$213.402,411$216.5519
1615235460$213.41$213.41$213.32$213.3952,681$216.543762
1615235520$213.37$213.45$213.31$213.335,573$216.527697
1615235580$213.3936$213.595$213.365$213.5954,121$216.516362
1615235640$213.54$213.73$213.54$213.709,321$216.492416
1615235700$213.705$213.77$213.67$213.775,222$216.4794
1615235760$213.71$213.80$213.64$213.6770,607$216.3136
1615235820$213.55$213.58$213.43$213.587,058$216.296965
1615235880$213.585$213.7099$213.58$213.615,730$216.284081
1615235940$213.60$213.60$213.295$213.464,630$216.272998
1615236000$213.44$213.50$213.39$213.3956,346$216.257936
1615236060$213.35$213.43$213.21$213.222,147$216.252825
1615236120$213.25$213.25$213.10$213.1412,630$216.221159
1615236180$213.14$213.39$213.14$213.276,532$216.205393
1615236240$213.26$213.26$213.075$213.126,590$216.189115
1615236300$213.16$213.30$213.16$213.167,916$216.169705
1615236360$213.175$213.279$213.05$213.0654,121$216.159863
1615236420$213.03$213.07$212.84$212.868,001$216.13879
1615236480$212.72$212.74$212.62$212.706,358$216.121151
1615236540$212.71$212.86$212.71$212.7317,458$216.075285
1615236600$212.77$213.01$212.38$212.3968,704$215.905577
1615236660$212.395$212.52$212.3601$212.3917,653$215.861044
1615236720$212.41$212.44$212.14$212.1414,684$215.823307
1615236780$212.22$212.38$212.14$212.3020,079$215.772647
1615236840$212.28$212.455$212.2051$212.3823,634$215.714997
1615236900$212.34$212.36$212.0927$212.1830,616$215.641025
1615236960$212.18$212.48$212.17$212.3529,640$215.576204
1615237020$212.385$212.49$212.35$212.4230,241$215.512929
1615237080$212.39$212.57$212.34$212.4040,815$215.43194
1615237140$212.37$212.57$212.10$212.3757,044$215.321982
1615237200$212.37$212.37$212.37$212.37891$215.320348
1615237440$212.38$212.38$212.38$212.38713,736$214.418843
1615237500$212.38$212.38$212.38$212.38396$214.418556
1615237920$212.42$212.42$212.42$212.42118$214.418472
1615239000$217.085$217.085$217.085$217.08543,700$214.437234
1615240920$212.38$212.38$212.38$212.381,677$214.436032