JNJ Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614937980 | $153.05 | $153.05 | $153.05 | $153.05 | 600 | $153.065195 |
| 1614938940 | $153.05 | $153.10 | $153.05 | $153.10 | 600 | $153.060586 |
| 1614943140 | $153.50 | $153.50 | $153.50 | $153.50 | 1,289 | $153.26754 |
| 1614944160 | $154.00 | $154.00 | $154.00 | $154.00 | 100 | $153.362084 |
| 1614945720 | $153.50 | $153.50 | $153.50 | $153.50 | 478 | $153.411565 |
| 1614945780 | $153.50 | $153.50 | $153.50 | $153.50 | 620 | $153.4241 |
| 1614946080 | $153.17 | $153.17 | $153.17 | $153.17 | 363 | $153.392654 |
| 1614947340 | $153.20 | $153.20 | $153.20 | $153.20 | 100 | $153.383455 |
| 1614947400 | $153.25 | $153.26 | $153.25 | $153.26 | 350 | $153.374245 |
| 1614947460 | $153.26 | $153.26 | $153.26 | $153.26 | 450 | $153.367344 |
| 1614947700 | $153.17 | $153.17 | $153.17 | $153.17 | 200 | $153.355123 |
| 1614949200 | $153.48 | $153.48 | $153.10 | $153.20 | 1,555 | $153.319898 |
| 1614949260 | $153.452 | $153.452 | $153.452 | $153.452 | 500 | $153.325268 |
| 1614949440 | $153.26 | $153.26 | $153.20 | $153.20 | 690 | $153.319249 |
| 1614949680 | $153.41 | $153.41 | $153.41 | $153.41 | 100 | $153.318833 |
| 1614949740 | $153.36 | $153.36 | $153.36 | $153.36 | 970 | $153.321999 |
| 1614950280 | $153.32 | $153.32 | $153.32 | $153.32 | 1,017 | $153.324663 |
| 1614950820 | $153.39 | $153.39 | $153.39 | $153.39 | 710 | $153.329135 |
| 1614951180 | $153.34 | $153.34 | $153.33 | $153.33 | 777 | $153.333342 |
| 1614951300 | $153.60 | $153.60 | $153.20 | $153.20 | 1,770 | $153.349466 |
| 1614951720 | $153.74 | $153.74 | $153.74 | $153.74 | 395 | $153.356654 |
| 1614951780 | $153.50 | $153.50 | $153.50 | $153.50 | 686 | $153.361701 |
| 1614951960 | $153.8671 | $153.8671 | $153.77 | $153.77 | 710 | $153.377653 |
| 1614952020 | $153.90 | $153.90 | $153.90 | $153.90 | 170 | $153.383526 |
| 1614952080 | $153.77 | $153.85 | $153.77 | $153.80 | 879 | $153.407709 |
| 1614952200 | $153.7999 | $153.80 | $153.7999 | $153.80 | 1,173 | $153.426368 |
| 1614952260 | $153.90 | $153.93 | $153.90 | $153.93 | 575 | $153.437959 |
| 1614952500 | $153.8701 | $153.8701 | $153.8701 | $153.8701 | 400 | $153.448643 |
| 1614952560 | $153.87 | $153.87 | $153.87 | $153.87 | 100 | $153.453377 |
| 1614952680 | $153.87 | $153.90 | $153.80 | $153.80 | 667 | $153.468425 |
| 1614952920 | $153.87 | $153.87 | $153.87 | $153.87 | 245 | $153.476988 |
| 1614952980 | $153.90 | $153.90 | $153.90 | $153.90 | 779 | $153.489602 |
| 1614953040 | $153.90 | $153.90 | $153.88 | $153.88 | 300 | $153.496299 |
| 1614953100 | $153.90 | $154.00 | $153.90 | $154.00 | 400 | $153.513931 |
| 1614953280 | $154.45 | $154.4693 | $154.45 | $154.4693 | 250 | $153.540759 |
| 1614953340 | $154.48 | $154.48 | $154.40 | $154.40 | 1,100 | $153.581279 |
| 1614953400 | $154.41 | $154.48 | $154.40 | $154.40 | 400 | $153.60043 |
| 1614953460 | $154.30 | $154.30 | $154.30 | $154.30 | 100 | $153.605013 |
| 1614953520 | $154.38 | $154.38 | $154.38 | $154.38 | 200 | $153.610319 |
| 1614953640 | $154.34 | $154.38 | $154.34 | $154.38 | 296 | $153.620714 |
| 1614953700 | $154.40 | $154.40 | $154.40 | $154.40 | 379 | $153.631121 |
| 1614953760 | $154.45 | $154.45 | $154.25 | $154.25 | 424 | $153.643161 |
| 1614953820 | $154.49 | $154.49 | $154.49 | $154.49 | 200 | $153.652386 |
| 1614953880 | $154.25 | $154.25 | $154.19 | $154.19 | 700 | $153.667418 |
| 1614954000 | $154.16 | $154.16 | $154.15 | $154.15 | 2,279 | $153.700084 |
| 1614954120 | $154.50 | $154.65 | $154.50 | $154.50 | 526 | $153.721833 |
| 1614954180 | $154.50 | $154.50 | $154.50 | $154.50 | 500 | $153.737302 |
| 1614954420 | $154.67 | $154.67 | $154.67 | $154.67 | 100 | $153.744166 |
| 1614954540 | $154.67 | $154.78 | $154.67 | $154.78 | 1,240 | $153.78808 |
| 1614954600 | $153.98 | $154.27 | $153.76 | $154.11 | 202,540 | $153.98383 |
| 1614954660 | $154.08 | $154.15 | $153.85 | $153.95 | 21,616 | $153.987948 |
| 1614954720 | $153.93 | $154.20 | $153.8701 | $154.11 | 11,493 | $153.991096 |
| 1614954780 | $154.00 | $154.10 | $153.84 | $153.9272 | 10,972 | $153.990071 |
| 1614954840 | $153.9081 | $154.03 | $153.81 | $153.99 | 14,287 | $153.984862 |
| 1614954900 | $153.97 | $154.16 | $153.94 | $154.13 | 18,024 | $153.989345 |
| 1614954960 | $154.10 | $154.10 | $153.92 | $153.9701 | 22,941 | $153.991259 |
| 1614955020 | $153.97 | $154.07 | $153.92 | $153.94 | 24,045 | $153.992692 |
| 1614955080 | $153.9271 | $153.965 | $153.71 | $153.80 | 16,154 | $153.988175 |
| 1614955140 | $153.7355 | $153.76 | $153.46 | $153.46 | 25,003 | $153.959119 |
| 1614955200 | $153.43 | $153.68 | $153.41 | $153.6694 | 15,250 | $153.940201 |
| 1614955260 | $153.66 | $153.94 | $153.60 | $153.70 | 12,545 | $153.933149 |
| 1614955320 | $153.7301 | $153.79 | $153.575 | $153.63 | 10,935 | $153.927023 |
| 1614955380 | $153.62 | $153.64 | $153.46 | $153.5312 | 13,595 | $153.915201 |
| 1614955440 | $153.60 | $153.63 | $153.41 | $153.41 | 9,927 | $153.905839 |
| 1614955500 | $153.46 | $153.65 | $153.42 | $153.55 | 15,938 | $153.893795 |
| 1614955560 | $153.51 | $153.56 | $153.46 | $153.4907 | 7,733 | $153.887101 |
| 1614955620 | $153.51 | $153.5299 | $153.4275 | $153.51 | 18,039 | $153.871781 |
| 1614955680 | $153.53 | $153.60 | $153.461 | $153.53 | 13,911 | $153.861908 |
| 1614955740 | $153.50 | $153.60 | $153.41 | $153.4428 | 13,028 | $153.851895 |
| 1614955800 | $153.435 | $153.435 | $153.13 | $153.18 | 7,609 | $153.843137 |
| 1614955860 | $153.20 | $153.39 | $153.20 | $153.35 | 5,388 | $153.837456 |
| 1614955920 | $153.42 | $153.57 | $153.42 | $153.51 | 6,645 | $153.833137 |
| 1614955980 | $153.52 | $153.52 | $153.32 | $153.36 | 8,984 | $153.825698 |
| 1614956040 | $153.35 | $153.39 | $153.20 | $153.3101 | 20,115 | $153.806513 |
| 1614956100 | $153.38 | $153.522 | $153.35 | $153.42 | 6,595 | $153.801251 |
| 1614956160 | $153.42 | $153.65 | $153.42 | $153.47 | 7,080 | $153.798107 |
| 1614956220 | $153.49 | $153.60 | $153.35 | $153.57 | 7,672 | $153.793082 |
| 1614956280 | $153.60 | $153.73 | $153.53 | $153.6005 | 17,244 | $153.789426 |
| 1614956340 | $153.60 | $153.71 | $153.54 | $153.625 | 10,519 | $153.786505 |
| 1614956400 | $153.63 | $153.70 | $153.46 | $153.66 | 41,727 | $153.77642 |
| 1614956460 | $153.6862 | $154.039 | $153.67 | $153.99 | 22,653 | $153.780503 |
| 1614956520 | $153.97 | $154.20 | $153.94 | $154.15 | 19,813 | $153.78966 |
| 1614956580 | $154.15 | $154.25 | $154.01 | $154.17 | 14,140 | $153.796861 |
| 1614956640 | $154.1799 | $154.33 | $154.1417 | $154.33 | 18,933 | $153.809448 |
| 1614956700 | $154.32 | $154.50 | $154.18 | $154.46 | 14,836 | $153.820878 |
| 1614956760 | $154.47 | $154.60 | $154.34 | $154.56 | 10,990 | $153.830563 |
| 1614956820 | $154.56 | $154.70 | $154.49 | $154.66 | 11,065 | $153.84195 |
| 1614956880 | $154.615 | $154.70 | $154.60 | $154.68 | 8,146 | $153.850846 |
| 1614956940 | $154.69 | $154.69 | $154.5331 | $154.635 | 10,283 | $153.861123 |
| 1614957000 | $154.6012 | $154.66 | $154.4801 | $154.5701 | 15,549 | $153.87524 |
| 1614957060 | $154.57 | $154.58 | $154.4449 | $154.4449 | 7,151 | $153.881074 |
| 1614957120 | $154.45 | $154.51 | $154.255 | $154.27 | 12,433 | $153.889677 |
| 1614957180 | $154.25 | $154.38 | $154.25 | $154.30 | 13,775 | $153.896818 |
| 1614957240 | $154.36 | $154.47 | $154.296 | $154.47 | 10,846 | $153.902801 |
| 1614957300 | $154.50 | $154.57 | $154.44 | $154.45 | 7,891 | $153.908491 |
| 1614957360 | $154.39 | $154.46 | $154.32 | $154.3349 | 9,302 | $153.913623 |
| 1614957420 | $154.32 | $154.70 | $154.32 | $154.68 | 16,488 | $153.925573 |
| 1614957480 | $154.69 | $154.95 | $154.61 | $154.82 | 16,955 | $153.942107 |
| 1614957540 | $154.835 | $155.02 | $154.74 | $155.02 | 26,400 | $153.97119 |
| 1614957600 | $155.01 | $155.0999 | $154.79 | $154.79 | 10,655 | $153.983058 |
| 1614957660 | $154.79 | $154.92 | $154.72 | $154.90 | 8,683 | $153.991017 |
| 1614957720 | $154.895 | $154.895 | $154.745 | $154.85 | 12,035 | $154.001663 |
| 1614957780 | $154.88 | $154.90 | $154.665 | $154.72 | 15,247 | $154.014082 |
| 1614957840 | $154.72 | $154.86 | $154.71 | $154.81 | 14,737 | $154.025566 |
| 1614957900 | $154.84 | $155.20 | $154.84 | $155.028 | 20,402 | $154.046123 |
| 1614957960 | $155.02 | $155.25 | $155.02 | $155.15 | 14,442 | $154.062387 |
| 1614958020 | $155.18 | $155.21 | $155.06 | $155.07 | 10,230 | $154.072716 |
| 1614958080 | $155.08 | $155.08 | $154.785 | $154.82 | 12,531 | $154.083212 |
| 1614958140 | $154.7947 | $155.04 | $154.7947 | $154.90 | 20,707 | $154.099532 |
| 1614958200 | $154.83 | $154.955 | $154.70 | $154.95 | 13,445 | $154.108724 |
| 1614958260 | $154.95 | $154.9535 | $154.685 | $154.77 | 26,293 | $154.125683 |
| 1614958320 | $154.75 | $154.78 | $154.59 | $154.66 | 12,430 | $154.132126 |
| 1614958380 | $154.66 | $154.75 | $154.5801 | $154.5801 | 14,611 | $154.139345 |
| 1614958440 | $154.6054 | $154.6054 | $154.49 | $154.49 | 9,623 | $154.142885 |
| 1614958500 | $154.49 | $154.5689 | $154.4419 | $154.53 | 16,246 | $154.148075 |
| 1614958560 | $154.53 | $154.67 | $154.49 | $154.61 | 13,115 | $154.152825 |
| 1614958620 | $154.59 | $154.59 | $154.3201 | $154.46 | 27,828 | $154.15977 |
| 1614958680 | $154.41 | $154.46 | $154.32 | $154.36 | 11,281 | $154.161793 |
| 1614958740 | $154.31 | $154.3859 | $154.25 | $154.355 | 9,841 | $154.162945 |
| 1614958800 | $154.33 | $154.51 | $154.30 | $154.40 | 12,310 | $154.165144 |
| 1614958860 | $154.42 | $154.46 | $154.31 | $154.42 | 7,897 | $154.166634 |
| 1614958920 | $154.415 | $154.60 | $154.415 | $154.48 | 15,033 | $154.170917 |
| 1614958980 | $154.464 | $154.59 | $154.46 | $154.46 | 8,198 | $154.173235 |
| 1614959040 | $154.45 | $154.52 | $154.38 | $154.39 | 8,199 | $154.175028 |
| 1614959100 | $154.379 | $154.42 | $154.27 | $154.41 | 16,871 | $154.177299 |
| 1614959160 | $154.41 | $154.44 | $154.36 | $154.39 | 8,739 | $154.178846 |
| 1614959220 | $154.38 | $154.42 | $154.32 | $154.385 | 13,909 | $154.180821 |
| 1614959280 | $154.37 | $154.38 | $154.23 | $154.27 | 14,932 | $154.182266 |
| 1614959340 | $154.30 | $154.41 | $154.25 | $154.33 | 9,751 | $154.183492 |
| 1614959400 | $154.28 | $154.5037 | $154.22 | $154.30 | 10,002 | $154.184763 |
| 1614959460 | $154.32 | $154.40 | $154.15 | $154.40 | 10,818 | $154.185394 |
| 1614959520 | $154.39 | $154.53 | $154.385 | $154.50 | 9,997 | $154.187386 |
| 1614959580 | $154.51 | $154.54 | $154.41 | $154.43 | 8,009 | $154.189106 |
| 1614959640 | $154.41 | $154.54 | $154.40 | $154.52 | 6,124 | $154.190423 |
| 1614959700 | $154.52 | $154.66 | $154.37 | $154.62 | 18,869 | $154.195067 |
| 1614959760 | $154.60 | $154.65 | $154.53 | $154.59 | 13,999 | $154.199169 |
| 1614959820 | $154.58 | $154.61 | $154.49 | $154.49 | 7,722 | $154.201091 |
| 1614959880 | $154.4746 | $154.54 | $154.39 | $154.41 | 9,454 | $154.20288 |
| 1614959940 | $154.3863 | $154.43 | $154.3355 | $154.365 | 5,367 | $154.203571 |
| 1614960000 | $154.39 | $154.44 | $154.27 | $154.36 | 7,211 | $154.204293 |
| 1614960060 | $154.38 | $154.44 | $154.28 | $154.28 | 8,110 | $154.205149 |
| 1614960120 | $154.3195 | $154.39 | $154.24 | $154.27 | 16,118 | $154.20608 |
| 1614960180 | $154.26 | $154.39 | $154.26 | $154.36 | 6,587 | $154.206649 |
| 1614960240 | $154.33 | $154.43 | $154.31 | $154.31 | 5,641 | $154.207269 |
| 1614960300 | $154.31 | $154.4399 | $154.25 | $154.41 | 4,337 | $154.207756 |
| 1614960360 | $154.39 | $154.41 | $154.29 | $154.30 | 5,650 | $154.208364 |
| 1614960420 | $154.27 | $154.47 | $154.26 | $154.46 | 7,168 | $154.20922 |
| 1614960480 | $154.4684 | $154.5295 | $154.43 | $154.5295 | 12,283 | $154.211469 |
| 1614960540 | $154.51 | $154.6118 | $154.49 | $154.58 | 8,954 | $154.21345 |
| 1614960600 | $154.60 | $154.752 | $154.58 | $154.74 | 13,733 | $154.217726 |
| 1614960660 | $154.72 | $154.90 | $154.72 | $154.90 | 35,354 | $154.231564 |
| 1614960720 | $154.91 | $154.98 | $154.91 | $154.96 | 21,202 | $154.241042 |
| 1614960780 | $154.96 | $155.125 | $154.94 | $155.02 | 19,384 | $154.250726 |
| 1614960840 | $155.025 | $155.055 | $154.79 | $154.94 | 13,337 | $154.256357 |
| 1614960900 | $154.89 | $155.09 | $154.89 | $155.06 | 8,138 | $154.260006 |
| 1614960960 | $155.04 | $155.275 | $155.04 | $155.265 | 10,641 | $154.266072 |
| 1614961020 | $155.265 | $155.2999 | $155.135 | $155.165 | 9,663 | $154.271553 |
| 1614961080 | $155.14 | $155.24 | $155.09 | $155.24 | 19,466 | $154.281737 |
| 1614961140 | $155.2197 | $155.41 | $155.21 | $155.25 | 14,918 | $154.291093 |
| 1614961200 | $155.22 | $155.34 | $155.17 | $155.285 | 10,655 | $154.297246 |
| 1614961260 | $155.285 | $155.37 | $155.215 | $155.28 | 16,979 | $154.307287 |
| 1614961320 | $155.28 | $155.385 | $155.21 | $155.37 | 10,906 | $154.31365 |
| 1614961380 | $155.375 | $155.42 | $155.26 | $155.38 | 17,448 | $154.324097 |
| 1614961440 | $155.40 | $155.44 | $155.31 | $155.37 | 10,806 | $154.330641 |
| 1614961500 | $155.36 | $155.44 | $155.34 | $155.345 | 16,841 | $154.340742 |
| 1614961560 | $155.335 | $155.55 | $155.335 | $155.49 | 13,682 | $154.34921 |
| 1614961620 | $155.52 | $155.58 | $155.44 | $155.50 | 13,895 | $154.358358 |
| 1614961680 | $155.55 | $155.67 | $155.49 | $155.67 | 10,292 | $154.365232 |
| 1614961740 | $155.67 | $155.7099 | $155.52 | $155.605 | 30,842 | $154.386484 |
| 1614961800 | $155.6299 | $155.66 | $155.4374 | $155.54 | 40,409 | $154.412496 |
| 1614961860 | $155.48 | $155.69 | $155.45 | $155.635 | 43,668 | $154.439755 |
| 1614961920 | $155.60 | $155.63 | $155.56 | $155.595 | 11,805 | $154.446927 |
| 1614961980 | $155.595 | $155.64 | $155.55 | $155.55 | 26,426 | $154.462618 |
| 1614962040 | $155.56 | $155.60 | $155.43 | $155.45 | 15,405 | $154.470868 |
| 1614962160 | $155.20 | $155.29 | $155.1401 | $155.18 | 7,948 | $154.482213 |
| 1614962220 | $155.1589 | $155.22 | $155.02 | $155.05 | 13,585 | $154.486695 |
| 1614962280 | $155.045 | $155.07 | $154.95 | $155.00 | 14,091 | $154.490411 |
| 1614962340 | $154.96 | $154.96 | $154.815 | $154.82 | 9,369 | $154.492329 |
| 1614962400 | $154.79 | $154.81 | $154.60 | $154.61 | 10,342 | $154.49327 |
| 1614962460 | $154.635 | $154.75 | $154.44 | $154.75 | 113,414 | $154.495128 |
| 1614962520 | $154.77 | $154.85 | $154.64 | $154.72 | 6,834 | $154.495956 |
| 1614962580 | $154.7097 | $154.90 | $154.705 | $154.85 | 8,672 | $154.497145 |
| 1614962640 | $154.9317 | $154.9799 | $154.8601 | $154.9799 | 6,312 | $154.498326 |
| 1614962700 | $154.98 | $155.05 | $154.96 | $154.96 | 13,924 | $154.501584 |
| 1614962760 | $154.98 | $155.075 | $154.9078 | $155.01 | 8,144 | $154.503387 |
| 1614962820 | $155.00 | $155.01 | $154.80 | $154.80 | 10,372 | $154.505385 |
| 1614962880 | $154.85 | $154.94 | $154.83 | $154.93 | 13,251 | $154.507644 |
| 1614962940 | $154.90 | $154.905 | $154.82 | $154.90 | 4,989 | $154.508455 |
| 1614963000 | $154.84 | $154.88 | $154.78 | $154.825 | 7,452 | $154.50953 |
| 1614963060 | $154.80 | $154.90 | $154.74 | $154.90 | 10,530 | $154.511098 |
| 1614963120 | $154.87 | $154.90 | $154.80 | $154.8339 | 6,551 | $154.512121 |
| 1614963180 | $154.79 | $154.87 | $154.78 | $154.81 | 3,620 | $154.512683 |
| 1614963240 | $154.87 | $154.87 | $154.69 | $154.70 | 4,582 | $154.513208 |
| 1614963300 | $154.72 | $154.90 | $154.7042 | $154.85 | 6,660 | $154.51418 |
| 1614963360 | $154.89 | $155.08 | $154.89 | $155.02 | 16,348 | $154.517657 |
| 1614963420 | $154.99 | $155.01 | $154.935 | $154.94 | 5,435 | $154.51877 |
| 1614963480 | $154.98 | $155.01 | $154.92 | $154.98 | 10,431 | $154.520883 |
| 1614963540 | $154.95 | $155.04 | $154.90 | $155.03 | 10,661 | $154.522946 |
| 1614963600 | $155.02 | $155.09 | $155.02 | $155.075 | 19,458 | $154.527576 |
| 1614963660 | $155.075 | $155.08 | $154.98 | $155.04 | 13,872 | $154.530542 |
| 1614963720 | $155.00 | $155.22 | $155.00 | $155.17 | 11,069 | $154.533491 |
| 1614963780 | $155.14 | $155.2899 | $155.12 | $155.26 | 9,180 | $154.535946 |
| 1614963840 | $155.25 | $155.42 | $155.25 | $155.37 | 9,442 | $154.539134 |
| 1614963900 | $155.39 | $155.39 | $155.30 | $155.31 | 18,260 | $154.545427 |
| 1614963960 | $155.31 | $155.49 | $155.30 | $155.49 | 15,574 | $154.550883 |
| 1614964020 | $155.46 | $155.56 | $155.395 | $155.51 | 14,813 | $154.55654 |
| 1614964080 | $155.49 | $155.528 | $155.43 | $155.45 | 12,197 | $154.561122 |
| 1614964140 | $155.4799 | $155.65 | $155.43 | $155.60 | 19,671 | $154.569086 |
| 1614964200 | $155.60 | $155.67 | $155.59 | $155.65 | 16,219 | $154.576017 |
| 1614964260 | $155.6647 | $155.68 | $155.535 | $155.645 | 10,572 | $154.580363 |
| 1614964320 | $155.63 | $155.71 | $155.62 | $155.67 | 5,954 | $154.583077 |
| 1614964380 | $155.65 | $155.65 | $155.58 | $155.60 | 18,749 | $154.590635 |
| 1614964440 | $155.595 | $155.71 | $155.595 | $155.71 | 26,310 | $154.601204 |
| 1614964500 | $155.67 | $155.76 | $155.635 | $155.6792 | 12,882 | $154.606754 |
| 1614964560 | $155.6867 | $155.7182 | $155.60 | $155.61 | 9,763 | $154.610701 |
| 1614964620 | $155.60 | $155.65 | $155.59 | $155.60 | 13,614 | $154.616032 |
| 1614964680 | $155.60 | $155.65 | $155.54 | $155.54 | 16,367 | $154.622327 |
| 1614964740 | $155.5469 | $155.60 | $155.44 | $155.44 | 17,087 | $154.628043 |
| 1614964800 | $155.44 | $155.48 | $155.34 | $155.34 | 17,385 | $154.633404 |
| 1614964860 | $155.38 | $155.44 | $155.3448 | $155.38 | 8,157 | $154.635749 |
| 1614964920 | $155.3961 | $155.45 | $155.385 | $155.40 | 22,636 | $154.642383 |
| 1614964980 | $155.43 | $155.62 | $155.40 | $155.60 | 23,998 | $154.650197 |
| 1614965040 | $155.585 | $155.69 | $155.52 | $155.5501 | 7,173 | $154.652747 |
| 1614965100 | $155.56 | $155.5904 | $155.40 | $155.4537 | 5,799 | $154.654554 |
| 1614965160 | $155.44 | $155.6117 | $155.39 | $155.54 | 6,128 | $154.656423 |
| 1614965220 | $155.56 | $155.5999 | $155.43 | $155.52 | 6,281 | $154.658439 |
| 1614965280 | $155.50 | $155.53 | $155.36 | $155.46 | 6,290 | $154.660248 |
| 1614965340 | $155.39 | $155.4295 | $155.31 | $155.4295 | 6,187 | $154.661879 |
| 1614965400 | $155.405 | $155.49 | $155.38 | $155.42 | 8,203 | $154.664271 |
| 1614965460 | $155.45 | $155.45 | $155.37 | $155.37 | 3,880 | $154.6653 |
| 1614965520 | $155.3701 | $155.47 | $155.36 | $155.43 | 3,821 | $154.666348 |
| 1614965580 | $155.45 | $155.45 | $155.30 | $155.30 | 6,795 | $154.668133 |
| 1614965640 | $155.33 | $155.36 | $155.24 | $155.24 | 4,661 | $154.669226 |
| 1614965700 | $155.24 | $155.27 | $155.1949 | $155.27 | 9,993 | $154.671286 |
| 1614965760 | $155.28 | $155.33 | $155.196 | $155.26 | 7,168 | $154.672935 |
| 1614965820 | $155.2428 | $155.2428 | $155.145 | $155.1612 | 5,818 | $154.673986 |
| 1614965880 | $155.16 | $155.20 | $155.104 | $155.1777 | 9,018 | $154.675577 |
| 1614965940 | $155.20 | $155.23 | $155.15 | $155.20 | 8,695 | $154.677206 |
| 1614966000 | $155.2165 | $155.23 | $155.124 | $155.18 | 4,596 | $154.678079 |
| 1614966060 | $155.16 | $155.16 | $155.0753 | $155.09 | 7,040 | $154.679148 |
| 1614966120 | $155.10 | $155.16 | $155.0701 | $155.0701 | 4,051 | $154.679795 |
| 1614966180 | $155.07 | $155.11 | $155.03 | $155.05 | 5,493 | $154.680548 |
| 1614966240 | $155.06 | $155.18 | $155.06 | $155.15 | 8,011 | $154.681795 |
| 1614966300 | $155.15 | $155.30 | $155.13 | $155.24 | 7,868 | $154.683354 |
| 1614966360 | $155.22 | $155.25 | $155.17 | $155.24 | 8,777 | $154.684998 |
| 1614966420 | $155.233 | $155.26 | $155.16 | $155.23 | 8,492 | $154.686602 |
| 1614966480 | $155.23 | $155.2495 | $155.11 | $155.13 | 3,200 | $154.68715 |
| 1614966540 | $155.18 | $155.18 | $155.07 | $155.07 | 3,250 | $154.687637 |
| 1614966600 | $155.1084 | $155.14 | $155.03 | $155.09 | 10,380 | $154.689112 |
| 1614966660 | $155.09 | $155.13 | $155.0201 | $155.07 | 6,273 | $154.689951 |
| 1614966720 | $155.12 | $155.1529 | $155.07 | $155.10 | 7,133 | $154.690948 |
| 1614966780 | $155.10 | $155.179 | $155.076 | $155.179 | 8,923 | $154.692228 |
| 1614966840 | $155.165 | $155.17 | $154.98 | $155.02 | 17,217 | $154.694252 |
| 1614966900 | $155.00 | $155.07 | $155.00 | $155.02 | 2,468 | $154.694531 |
| 1614966960 | $155.00 | $155.09 | $154.94 | $154.94 | 7,408 | $154.695414 |
| 1614967020 | $154.99 | $155.00 | $154.76 | $154.785 | 6,618 | $154.695812 |
| 1614967080 | $154.76 | $154.81 | $154.76 | $154.76 | 6,498 | $154.696012 |
| 1614967140 | $154.77 | $154.84 | $154.75 | $154.81 | 5,481 | $154.696173 |
| 1614967200 | $154.83 | $155.01 | $154.83 | $155.01 | 2,520 | $154.696352 |
| 1614967260 | $155.01 | $155.06 | $154.90 | $154.90 | 7,111 | $154.697089 |
| 1614967320 | $154.865 | $154.90 | $154.7854 | $154.857 | 4,418 | $154.697288 |
| 1614967380 | $154.913 | $154.9535 | $154.85 | $154.9535 | 8,840 | $154.69793 |
| 1614967440 | $154.96 | $155.00 | $154.93 | $154.94 | 3,711 | $154.698256 |
| 1614967500 | $154.935 | $155.01 | $154.934 | $154.99 | 2,602 | $154.698503 |
| 1614967560 | $154.985 | $155.1299 | $154.985 | $155.1299 | 5,274 | $154.699084 |
| 1614967620 | $155.11 | $155.20 | $155.09 | $155.19 | 8,311 | $154.700354 |
| 1614967680 | $155.18 | $155.28 | $155.13 | $155.2301 | 10,118 | $154.702023 |
| 1614967740 | $155.23 | $155.2499 | $155.16 | $155.17 | 5,078 | $154.702904 |
| 1614967800 | $155.17 | $155.27 | $155.16 | $155.2289 | 4,926 | $154.703733 |
| 1614967860 | $155.2058 | $155.23 | $155.10 | $155.20 | 4,425 | $154.704428 |
| 1614967920 | $155.17 | $155.34 | $155.17 | $155.34 | 4,257 | $154.705246 |
| 1614967980 | $155.35 | $155.35 | $155.22 | $155.25 | 7,261 | $154.70662 |
| 1614968040 | $155.23 | $155.3399 | $155.2001 | $155.325 | 11,488 | $154.708818 |
| 1614968100 | $155.3101 | $155.34 | $155.24 | $155.28 | 9,362 | $154.710631 |
| 1614968160 | $155.29 | $155.34 | $155.25 | $155.31 | 8,789 | $154.712296 |
| 1614968220 | $155.30 | $155.37 | $155.27 | $155.34 | 9,312 | $154.714125 |
| 1614968280 | $155.32 | $155.36 | $155.25 | $155.32 | 4,824 | $154.715064 |
| 1614968340 | $155.32 | $155.40 | $155.32 | $155.35 | 6,762 | $154.716491 |
| 1614968400 | $155.34 | $155.44 | $155.33 | $155.40 | 4,668 | $154.717549 |
| 1614968460 | $155.43 | $155.4431 | $155.32 | $155.395 | 7,737 | $154.719224 |
| 1614968520 | $155.37 | $155.455 | $155.34 | $155.45 | 7,928 | $154.720994 |
| 1614968580 | $155.42 | $155.45 | $155.3467 | $155.375 | 4,253 | $154.721938 |
| 1614968640 | $155.36 | $155.40 | $155.33 | $155.34 | 5,435 | $154.723047 |
| 1614968700 | $155.34 | $155.42 | $155.34 | $155.41 | 5,401 | $154.724229 |
| 1614968760 | $155.40 | $155.42 | $155.335 | $155.365 | 5,688 | $154.725394 |
| 1614968820 | $155.34 | $155.38 | $155.3037 | $155.31 | 8,200 | $154.72702 |
| 1614968880 | $155.32 | $155.40 | $155.29 | $155.30 | 9,043 | $154.728793 |
| 1614968940 | $155.29 | $155.34 | $155.27 | $155.335 | 3,664 | $154.729525 |
| 1614969000 | $155.355 | $155.355 | $155.295 | $155.32 | 8,096 | $154.731022 |
| 1614969060 | $155.30 | $155.32 | $155.25 | $155.28 | 5,090 | $154.731935 |
| 1614969120 | $155.29 | $155.36 | $155.241 | $155.241 | 5,632 | $154.732998 |
| 1614969180 | $155.27 | $155.36 | $155.26 | $155.28 | 6,915 | $154.734242 |
| 1614969240 | $155.265 | $155.265 | $155.17 | $155.23 | 6,517 | $154.735295 |
| 1614969300 | $155.21 | $155.255 | $155.17 | $155.18 | 7,697 | $154.736418 |
| 1614969360 | $155.19 | $155.245 | $155.13 | $155.23 | 7,133 | $154.73745 |
| 1614969420 | $155.26 | $155.33 | $155.23 | $155.32 | 6,419 | $154.738566 |
| 1614969480 | $155.30 | $155.3099 | $155.21 | $155.26 | 7,186 | $154.739744 |
| 1614969540 | $155.25 | $155.28 | $155.23 | $155.23 | 6,933 | $154.740868 |
| 1614969600 | $155.26 | $155.48 | $155.245 | $155.48 | 6,523 | $154.742059 |
| 1614969660 | $155.465 | $155.49 | $155.30 | $155.33 | 7,690 | $154.74364 |
| 1614969780 | $155.43 | $155.51 | $155.41 | $155.51 | 5,428 | $154.746093 |
| 1614969840 | $155.53 | $155.58 | $155.44 | $155.445 | 8,324 | $154.748044 |
| 1614969900 | $155.46 | $155.58 | $155.46 | $155.56 | 3,749 | $154.748987 |
| 1614969960 | $155.57 | $155.585 | $155.43 | $155.48 | 12,567 | $154.751764 |
| 1614970020 | $155.5038 | $155.53 | $155.46 | $155.53 | 3,016 | $154.752478 |
| 1614970080 | $155.56 | $155.57 | $155.50 | $155.53 | 7,677 | $154.754316 |
| 1614970140 | $155.53 | $155.535 | $155.4101 | $155.44 | 2,931 | $154.75498 |
| 1614970200 | $155.44 | $155.4799 | $155.41 | $155.445 | 6,199 | $154.756282 |
| 1614970260 | $155.46 | $155.4952 | $155.41 | $155.4824 | 6,731 | $154.757766 |
| 1614970320 | $155.48 | $155.48 | $155.38 | $155.42 | 5,189 | $154.758777 |
| 1614970380 | $155.40 | $155.4499 | $155.375 | $155.41 | 5,301 | $154.759851 |
| 1614970440 | $155.4218 | $155.43 | $155.34 | $155.42 | 7,660 | $154.761328 |
| 1614970500 | $155.395 | $155.485 | $155.37 | $155.47 | 5,497 | $154.762488 |
| 1614970560 | $155.485 | $155.49 | $155.43 | $155.46 | 5,811 | $154.76371 |
| 1614970620 | $155.50 | $155.59 | $155.48 | $155.59 | 5,939 | $154.765112 |
| 1614970680 | $155.54 | $155.619 | $155.54 | $155.57 | 7,132 | $154.766861 |
| 1614970740 | $155.59 | $155.65 | $155.58 | $155.6172 | 3,539 | $154.767803 |
| 1614970800 | $155.62 | $155.71 | $155.62 | $155.69 | 2,364 | $154.768441 |
| 1614970860 | $155.71 | $155.71 | $155.61 | $155.65 | 4,949 | $154.769769 |
| 1614970920 | $155.6549 | $155.75 | $155.63 | $155.63 | 12,192 | $154.773279 |
| 1614970980 | $155.65 | $155.67 | $155.605 | $155.6585 | 4,334 | $154.774416 |
| 1614971040 | $155.622 | $155.71 | $155.60 | $155.6901 | 6,468 | $154.776146 |
| 1614971100 | $155.67 | $155.75 | $155.64 | $155.72 | 4,838 | $154.777483 |
| 1614971160 | $155.7296 | $155.79 | $155.69 | $155.75 | 7,468 | $154.779608 |
| 1614971220 | $155.72 | $155.781 | $155.69 | $155.75 | 6,656 | $154.781537 |
| 1614971280 | $155.74 | $155.74 | $155.71 | $155.73 | 5,543 | $154.783079 |
| 1614971340 | $155.71 | $155.71 | $155.61 | $155.70 | 14,576 | $154.786915 |
| 1614971400 | $155.70 | $155.70 | $155.6154 | $155.63 | 11,926 | $154.790025 |
| 1614971460 | $155.62 | $155.63 | $155.53 | $155.54 | 8,577 | $154.792014 |
| 1614971520 | $155.53 | $155.64 | $155.53 | $155.63 | 6,257 | $154.793476 |
| 1614971580 | $155.60 | $155.60 | $155.51 | $155.58 | 22,512 | $154.798399 |
| 1614971640 | $155.5701 | $155.6687 | $155.535 | $155.615 | 12,104 | $154.801221 |
| 1614971700 | $155.64 | $155.77 | $155.60 | $155.70 | 7,009 | $154.803048 |
| 1614971760 | $155.68 | $155.75 | $155.66 | $155.72 | 10,832 | $154.805886 |
| 1614971820 | $155.72 | $155.77 | $155.71 | $155.73 | 4,548 | $154.80713 |
| 1614971880 | $155.71 | $155.71 | $155.60 | $155.67 | 7,076 | $154.808813 |
| 1614971940 | $155.62 | $155.68 | $155.59 | $155.68 | 4,046 | $154.80979 |
| 1614972000 | $155.69 | $155.70 | $155.60 | $155.615 | 11,852 | $154.812648 |
| 1614972060 | $155.60 | $155.63 | $155.52 | $155.63 | 5,904 | $154.813936 |
| 1614972120 | $155.62 | $155.66 | $155.61 | $155.62 | 10,856 | $154.816478 |
| 1614972180 | $155.60 | $155.71 | $155.585 | $155.70 | 3,851 | $154.817373 |
| 1614972240 | $155.7171 | $155.75 | $155.68 | $155.74 | 6,689 | $154.81909 |
| 1614972360 | $155.74 | $155.74 | $155.67 | $155.7316 | 9,749 | $154.823395 |
| 1614972420 | $155.71 | $155.8351 | $155.71 | $155.83 | 6,875 | $154.825235 |
| 1614972480 | $155.80 | $155.805 | $155.73 | $155.74 | 6,572 | $154.826996 |
| 1614972540 | $155.74 | $155.89 | $155.73 | $155.86 | 5,778 | $154.828605 |
| 1614972600 | $155.87 | $156.08 | $155.87 | $156.06 | 20,348 | $154.835228 |
| 1614972660 | $156.03 | $156.12 | $156.00 | $156.07 | 10,226 | $154.838806 |
| 1614972720 | $156.08 | $156.15 | $156.07 | $156.11 | 7,787 | $154.841536 |
| 1614972780 | $156.10 | $156.1747 | $156.02 | $156.10 | 5,148 | $154.843331 |
| 1614972840 | $156.08 | $156.17 | $156.08 | $156.14 | 8,780 | $154.846482 |
| 1614972900 | $156.13 | $156.15 | $156.02 | $156.07 | 6,233 | $154.84865 |
| 1614972960 | $156.065 | $156.12 | $156.045 | $156.05 | 5,482 | $154.850525 |
| 1614973020 | $156.08 | $156.095 | $156.005 | $156.0168 | 6,355 | $154.852676 |
| 1614973080 | $155.98 | $156.01 | $155.87 | $155.93 | 20,423 | $154.858707 |
| 1614973140 | $155.93 | $156.015 | $155.919 | $156.015 | 3,823 | $154.85988 |
| 1614973200 | $156.0279 | $156.04 | $155.965 | $155.98 | 6,809 | $154.86203 |
| 1614973260 | $155.99 | $156.02 | $155.93 | $155.999 | 7,898 | $154.864444 |
| 1614973320 | $155.97 | $155.985 | $155.92 | $155.95 | 8,076 | $154.866985 |
| 1614973380 | $155.96 | $155.97 | $155.915 | $155.93 | 9,034 | $154.869528 |
| 1614973440 | $155.97 | $155.995 | $155.94 | $155.94 | 2,206 | $154.87023 |
| 1614973500 | $155.94 | $156.03 | $155.93 | $156.0169 | 5,209 | $154.871771 |
| 1614973560 | $155.99 | $156.05 | $155.89 | $155.92 | 9,609 | $154.874663 |
| 1614973620 | $155.92 | $156.05 | $155.8842 | $156.04 | 6,334 | $154.876648 |
| 1614973680 | $156.03 | $156.03 | $155.94 | $155.9951 | 4,781 | $154.877984 |
| 1614973740 | $155.975 | $155.99 | $155.95 | $155.98 | 7,516 | $154.880242 |
| 1614973800 | $155.965 | $155.99 | $155.84 | $155.87 | 12,361 | $154.883618 |
| 1614973860 | $155.8716 | $155.925 | $155.87 | $155.925 | 15,594 | $154.887904 |
| 1614973920 | $155.94 | $155.988 | $155.94 | $155.955 | 3,831 | $154.888992 |
| 1614973980 | $155.94 | $155.98 | $155.90 | $155.9347 | 5,085 | $154.890414 |
| 1614974040 | $155.90 | $156.08 | $155.89 | $156.00 | 9,529 | $154.893348 |
| 1614974100 | $155.99 | $156.11 | $155.96 | $156.11 | 14,953 | $154.897824 |
| 1614974160 | $156.11 | $156.11 | $156.035 | $156.06 | 10,222 | $154.900975 |
| 1614974220 | $156.04 | $156.15 | $156.025 | $156.11 | 4,548 | $154.902415 |
| 1614974280 | $156.09 | $156.14 | $156.09 | $156.12 | 5,363 | $154.904179 |
| 1614974340 | $156.12 | $156.15 | $156.04 | $156.08 | 11,122 | $154.907673 |
| 1614974400 | $156.10 | $156.17 | $156.07 | $156.14 | 6,684 | $154.909774 |
| 1614974520 | $156.0549 | $156.15 | $156.0549 | $156.12 | 7,313 | $154.915356 |
| 1614974580 | $156.10 | $156.11 | $156.05 | $156.05 | 8,437 | $154.91791 |
| 1614974640 | $156.045 | $156.13 | $156.01 | $156.10 | 4,900 | $154.919377 |
| 1614974700 | $156.09 | $156.13 | $156.0643 | $156.11 | 6,849 | $154.921506 |
| 1614974760 | $156.10 | $156.12 | $156.0497 | $156.0497 | 6,907 | $154.923582 |
| 1614974820 | $156.01 | $156.05 | $155.97 | $156.01 | 3,329 | $154.924527 |
| 1614974880 | $156.03 | $156.08 | $156.0133 | $156.04 | 7,142 | $154.926613 |
| 1614974940 | $156.03 | $156.04 | $155.93 | $155.93 | 7,424 | $154.928682 |
| 1614975000 | $155.94 | $156.0136 | $155.91 | $155.91 | 6,368 | $154.93032 |
| 1614975060 | $155.91 | $155.97 | $155.8568 | $155.9668 | 7,921 | $154.932396 |
| 1614975120 | $155.95 | $155.96 | $155.88 | $155.88 | 5,493 | $154.933753 |
| 1614975180 | $155.87 | $155.95 | $155.86 | $155.9143 | 11,358 | $154.936579 |
| 1614975240 | $155.905 | $155.9653 | $155.89 | $155.95 | 6,081 | $154.938161 |
| 1614975300 | $155.945 | $156.09 | $155.93 | $156.09 | 10,205 | $154.940931 |
| 1614975360 | $156.08 | $156.08 | $155.99 | $156.05 | 6,657 | $154.942773 |
| 1614975420 | $156.05 | $156.05 | $155.89 | $155.89 | 7,952 | $154.94489 |
| 1614975480 | $155.89 | $155.95 | $155.85 | $155.94 | 13,353 | $154.948099 |
| 1614975540 | $155.9543 | $156.03 | $155.90 | $156.03 | 10,430 | $154.950819 |
| 1614975600 | $156.00 | $156.10 | $155.97 | $156.03 | 14,541 | $154.954791 |
| 1614975660 | $156.03 | $156.07 | $155.99 | $156.07 | 13,529 | $154.958459 |
| 1614975720 | $156.08 | $156.17 | $156.03 | $156.17 | 11,194 | $154.961655 |
| 1614975780 | $156.17 | $156.21 | $156.16 | $156.21 | 14,154 | $154.966008 |
| 1614975840 | $156.19 | $156.20 | $156.15 | $156.168 | 8,128 | $154.968466 |
| 1614975900 | $156.15 | $156.22 | $156.10 | $156.2185 | 7,971 | $154.970841 |
| 1614975960 | $156.21 | $156.28 | $156.21 | $156.28 | 12,398 | $154.974809 |
| 1614976020 | $156.28 | $156.28 | $156.1737 | $156.1737 | 10,351 | $154.977993 |
| 1614976080 | $156.1733 | $156.1733 | $156.09 | $156.12 | 9,197 | $154.980585 |
| 1614976140 | $156.09 | $156.18 | $156.09 | $156.165 | 7,620 | $154.982758 |
| 1614976200 | $156.15 | $156.27 | $156.13 | $156.24 | 11,044 | $154.986121 |
| 1614976260 | $156.23 | $156.28 | $156.16 | $156.28 | 11,418 | $154.989527 |
| 1614976320 | $156.27 | $156.39 | $156.27 | $156.34 | 8,540 | $154.992327 |
| 1614976380 | $156.36 | $156.39 | $156.34 | $156.36 | 8,499 | $154.995156 |
| 1614976440 | $156.36 | $156.41 | $156.32 | $156.3981 | 9,881 | $154.998495 |
| 1614976500 | $156.3901 | $156.41 | $156.2787 | $156.2787 | 15,561 | $155.003593 |
| 1614976560 | $156.29 | $156.38 | $156.29 | $156.35 | 6,053 | $155.005638 |
| 1614976620 | $156.33 | $156.3861 | $156.32 | $156.37 | 15,864 | $155.010699 |
| 1614976680 | $156.38 | $156.43 | $156.30 | $156.40 | 10,175 | $155.014019 |
| 1614976740 | $156.39 | $156.45 | $156.39 | $156.42 | 11,713 | $155.017992 |
| 1614976800 | $156.42 | $156.48 | $156.42 | $156.47 | 18,700 | $155.024394 |
| 1614976860 | $156.4601 | $156.47 | $156.33 | $156.38 | 17,202 | $155.030105 |
| 1614976920 | $156.385 | $156.40 | $156.306 | $156.306 | 9,357 | $155.033097 |
| 1614976980 | $156.32 | $156.3819 | $156.31 | $156.32 | 19,424 | $155.039104 |
| 1614977040 | $156.3303 | $156.46 | $156.3101 | $156.44 | 14,638 | $155.04372 |
| 1614977100 | $156.44 | $156.46 | $156.26 | $156.4198 | 20,624 | $155.05015 |
| 1614977160 | $156.42 | $156.53 | $156.42 | $156.48 | 31,014 | $155.060466 |
| 1614977220 | $156.4777 | $156.53 | $156.42 | $156.48 | 21,268 | $155.067434 |
| 1614977280 | $156.47 | $156.58 | $156.4441 | $156.525 | 15,807 | $155.072721 |
| 1614977340 | $156.53 | $156.64 | $156.53 | $156.60 | 27,432 | $155.082196 |
| 1614977400 | $156.62 | $156.69 | $156.51 | $156.65 | 34,853 | $155.094241 |
| 1614977460 | $156.63 | $156.67 | $156.54 | $156.57 | 39,809 | $155.107841 |
| 1614977520 | $156.565 | $156.63 | $156.5501 | $156.63 | 35,686 | $155.119723 |
| 1614977580 | $156.61 | $156.6649 | $156.46 | $156.52 | 50,628 | $155.136212 |
| 1614977640 | $156.505 | $156.52 | $156.36 | $156.365 | 39,693 | $155.147566 |
| 1614977700 | $156.35 | $156.37 | $156.02 | $156.02 | 80,610 | $155.165297 |
| 1614977760 | $156.03 | $156.11 | $155.95 | $156.03 | 74,688 | $155.179304 |
| 1614977820 | $156.03 | $156.165 | $155.93 | $156.085 | 93,648 | $155.195825 |
| 1614977880 | $156.07 | $156.09 | $155.85 | $155.88 | 85,617 | $155.209145 |
| 1614977940 | $155.89 | $156.19 | $155.87 | $156.09 | 116,993 | $155.229066 |
| 1614978000 | $156.09 | $156.12 | $156.09 | $156.10 | 1,387,093 | $155.42263 |
| 1614978060 | $156.10 | $156.10 | $156.10 | $156.10 | 104,286 | $155.431324 |
| 1614978120 | $156.10 | $156.10 | $156.10 | $156.10 | 25,327 | $155.420082 |
| 1614978180 | $156.10 | $156.10 | $156.10 | $156.10 | 200 | $155.420115 |
| 1614978300 | $156.10 | $156.10 | $156.10 | $156.10 | 251 | $155.420139 |
| 1614978360 | $156.10 | $156.10 | $156.10 | $156.10 | 38,243 | $155.423315 |
| 1614978540 | $156.29 | $156.29 | $156.29 | $156.29 | 1,000 | $155.423436 |
| 1614978600 | $156.20 | $156.20 | $156.15 | $156.15 | 600 | $155.423502 |
| 1614978660 | $156.10 | $156.10 | $156.10 | $156.10 | 113 | $155.423519 |
| 1614978900 | $156.75 | $156.75 | $156.75 | $156.75 | 376 | $155.423599 |
| 1614979080 | $156.18 | $156.18 | $156.18 | $156.18 | 100 | $155.418126 |
| 1614979140 | $156.11 | $156.11 | $156.11 | $156.11 | 100 | $155.418151 |
| 1614979260 | $156.10 | $156.10 | $156.10 | $156.10 | 100 | $155.418162 |
| 1614979560 | $156.15 | $156.15 | $156.10 | $156.10 | 458 | $155.418223 |
| 1614979740 | $156.10 | $156.10 | $156.10 | $156.10 | 358 | $155.418263 |
| 1614979800 | $156.10 | $156.10 | $156.10 | $156.10 | 190 | $155.418279 |
| 1614979860 | $155.00 | $155.00 | $155.00 | $155.00 | 361 | $155.418261 |
| 1614980520 | $156.10 | $156.10 | $156.10 | $156.10 | 7,612 | $155.418771 |
| 1614980760 | $155.53 | $155.53 | $155.53 | $155.53 | 110 | $155.418784 |
| 1614981000 | $156.29 | $156.29 | $156.29 | $156.29 | 151 | $155.418143 |
| 1614981120 | $155.71 | $155.71 | $155.71 | $155.71 | 306 | $155.418156 |
| 1614982620 | $156.00 | $156.00 | $156.00 | $156.00 | 100 | $155.418119 |
| 1614983580 | $156.01 | $156.01 | $156.01 | $156.01 | 848 | $155.418173 |
| 1614985560 | $156.29 | $156.29 | $156.29 | $156.29 | 130 | $155.418139 |
| 1614985740 | $156.10 | $156.10 | $156.10 | $156.10 | 905 | $155.418215 |
| 1614985800 | $156.00 | $156.00 | $156.00 | $156.00 | 193 | $155.418229 |
| 1614985860 | $156.10 | $156.10 | $156.10 | $156.10 | 200 | $155.418246 |
| 1614986220 | $156.00 | $156.00 | $156.00 | $156.00 | 100 | $155.418119 |
| 1614986580 | $156.00 | $156.00 | $156.00 | $156.00 | 936 | $155.418189 |
| 1614988020 | $156.10 | $156.10 | $156.10 | $156.10 | 100 | $155.418112 |
| 1614990360 | $156.10 | $156.10 | $156.10 | $156.10 | 200 | $155.41813 |
| 1614990780 | $156.05 | $156.05 | $156.04 | $156.04 | 200 | $155.418135 |
| 1614991260 | $156.10 | $156.10 | $156.10 | $156.10 | 162 | $155.418152 |
| 1614991380 | $156.10 | $156.10 | $156.10 | $156.10 | 552 | $155.418198 |
| 1614992040 | $156.10 | $156.10 | $156.10 | $156.10 | 235 | $155.418136 |
| 1614992100 | $156.10 | $156.10 | $156.10 | $156.10 | 200 | $155.418158 |
| 1614992340 | $155.81 | $155.81 | $155.81 | $155.81 | 374 | $155.418179 |