JNJ Historical Intraday Prices

One-Minute OHLCV Data From March 5, 2021.

  1. NYSE
  2. >
  3. JNJ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614937980$153.05$153.05$153.05$153.05600$153.065195
1614938940$153.05$153.10$153.05$153.10600$153.060586
1614943140$153.50$153.50$153.50$153.501,289$153.26754
1614944160$154.00$154.00$154.00$154.00100$153.362084
1614945720$153.50$153.50$153.50$153.50478$153.411565
1614945780$153.50$153.50$153.50$153.50620$153.4241
1614946080$153.17$153.17$153.17$153.17363$153.392654
1614947340$153.20$153.20$153.20$153.20100$153.383455
1614947400$153.25$153.26$153.25$153.26350$153.374245
1614947460$153.26$153.26$153.26$153.26450$153.367344
1614947700$153.17$153.17$153.17$153.17200$153.355123
1614949200$153.48$153.48$153.10$153.201,555$153.319898
1614949260$153.452$153.452$153.452$153.452500$153.325268
1614949440$153.26$153.26$153.20$153.20690$153.319249
1614949680$153.41$153.41$153.41$153.41100$153.318833
1614949740$153.36$153.36$153.36$153.36970$153.321999
1614950280$153.32$153.32$153.32$153.321,017$153.324663
1614950820$153.39$153.39$153.39$153.39710$153.329135
1614951180$153.34$153.34$153.33$153.33777$153.333342
1614951300$153.60$153.60$153.20$153.201,770$153.349466
1614951720$153.74$153.74$153.74$153.74395$153.356654
1614951780$153.50$153.50$153.50$153.50686$153.361701
1614951960$153.8671$153.8671$153.77$153.77710$153.377653
1614952020$153.90$153.90$153.90$153.90170$153.383526
1614952080$153.77$153.85$153.77$153.80879$153.407709
1614952200$153.7999$153.80$153.7999$153.801,173$153.426368
1614952260$153.90$153.93$153.90$153.93575$153.437959
1614952500$153.8701$153.8701$153.8701$153.8701400$153.448643
1614952560$153.87$153.87$153.87$153.87100$153.453377
1614952680$153.87$153.90$153.80$153.80667$153.468425
1614952920$153.87$153.87$153.87$153.87245$153.476988
1614952980$153.90$153.90$153.90$153.90779$153.489602
1614953040$153.90$153.90$153.88$153.88300$153.496299
1614953100$153.90$154.00$153.90$154.00400$153.513931
1614953280$154.45$154.4693$154.45$154.4693250$153.540759
1614953340$154.48$154.48$154.40$154.401,100$153.581279
1614953400$154.41$154.48$154.40$154.40400$153.60043
1614953460$154.30$154.30$154.30$154.30100$153.605013
1614953520$154.38$154.38$154.38$154.38200$153.610319
1614953640$154.34$154.38$154.34$154.38296$153.620714
1614953700$154.40$154.40$154.40$154.40379$153.631121
1614953760$154.45$154.45$154.25$154.25424$153.643161
1614953820$154.49$154.49$154.49$154.49200$153.652386
1614953880$154.25$154.25$154.19$154.19700$153.667418
1614954000$154.16$154.16$154.15$154.152,279$153.700084
1614954120$154.50$154.65$154.50$154.50526$153.721833
1614954180$154.50$154.50$154.50$154.50500$153.737302
1614954420$154.67$154.67$154.67$154.67100$153.744166
1614954540$154.67$154.78$154.67$154.781,240$153.78808
1614954600$153.98$154.27$153.76$154.11202,540$153.98383
1614954660$154.08$154.15$153.85$153.9521,616$153.987948
1614954720$153.93$154.20$153.8701$154.1111,493$153.991096
1614954780$154.00$154.10$153.84$153.927210,972$153.990071
1614954840$153.9081$154.03$153.81$153.9914,287$153.984862
1614954900$153.97$154.16$153.94$154.1318,024$153.989345
1614954960$154.10$154.10$153.92$153.970122,941$153.991259
1614955020$153.97$154.07$153.92$153.9424,045$153.992692
1614955080$153.9271$153.965$153.71$153.8016,154$153.988175
1614955140$153.7355$153.76$153.46$153.4625,003$153.959119
1614955200$153.43$153.68$153.41$153.669415,250$153.940201
1614955260$153.66$153.94$153.60$153.7012,545$153.933149
1614955320$153.7301$153.79$153.575$153.6310,935$153.927023
1614955380$153.62$153.64$153.46$153.531213,595$153.915201
1614955440$153.60$153.63$153.41$153.419,927$153.905839
1614955500$153.46$153.65$153.42$153.5515,938$153.893795
1614955560$153.51$153.56$153.46$153.49077,733$153.887101
1614955620$153.51$153.5299$153.4275$153.5118,039$153.871781
1614955680$153.53$153.60$153.461$153.5313,911$153.861908
1614955740$153.50$153.60$153.41$153.442813,028$153.851895
1614955800$153.435$153.435$153.13$153.187,609$153.843137
1614955860$153.20$153.39$153.20$153.355,388$153.837456
1614955920$153.42$153.57$153.42$153.516,645$153.833137
1614955980$153.52$153.52$153.32$153.368,984$153.825698
1614956040$153.35$153.39$153.20$153.310120,115$153.806513
1614956100$153.38$153.522$153.35$153.426,595$153.801251
1614956160$153.42$153.65$153.42$153.477,080$153.798107
1614956220$153.49$153.60$153.35$153.577,672$153.793082
1614956280$153.60$153.73$153.53$153.600517,244$153.789426
1614956340$153.60$153.71$153.54$153.62510,519$153.786505
1614956400$153.63$153.70$153.46$153.6641,727$153.77642
1614956460$153.6862$154.039$153.67$153.9922,653$153.780503
1614956520$153.97$154.20$153.94$154.1519,813$153.78966
1614956580$154.15$154.25$154.01$154.1714,140$153.796861
1614956640$154.1799$154.33$154.1417$154.3318,933$153.809448
1614956700$154.32$154.50$154.18$154.4614,836$153.820878
1614956760$154.47$154.60$154.34$154.5610,990$153.830563
1614956820$154.56$154.70$154.49$154.6611,065$153.84195
1614956880$154.615$154.70$154.60$154.688,146$153.850846
1614956940$154.69$154.69$154.5331$154.63510,283$153.861123
1614957000$154.6012$154.66$154.4801$154.570115,549$153.87524
1614957060$154.57$154.58$154.4449$154.44497,151$153.881074
1614957120$154.45$154.51$154.255$154.2712,433$153.889677
1614957180$154.25$154.38$154.25$154.3013,775$153.896818
1614957240$154.36$154.47$154.296$154.4710,846$153.902801
1614957300$154.50$154.57$154.44$154.457,891$153.908491
1614957360$154.39$154.46$154.32$154.33499,302$153.913623
1614957420$154.32$154.70$154.32$154.6816,488$153.925573
1614957480$154.69$154.95$154.61$154.8216,955$153.942107
1614957540$154.835$155.02$154.74$155.0226,400$153.97119
1614957600$155.01$155.0999$154.79$154.7910,655$153.983058
1614957660$154.79$154.92$154.72$154.908,683$153.991017
1614957720$154.895$154.895$154.745$154.8512,035$154.001663
1614957780$154.88$154.90$154.665$154.7215,247$154.014082
1614957840$154.72$154.86$154.71$154.8114,737$154.025566
1614957900$154.84$155.20$154.84$155.02820,402$154.046123
1614957960$155.02$155.25$155.02$155.1514,442$154.062387
1614958020$155.18$155.21$155.06$155.0710,230$154.072716
1614958080$155.08$155.08$154.785$154.8212,531$154.083212
1614958140$154.7947$155.04$154.7947$154.9020,707$154.099532
1614958200$154.83$154.955$154.70$154.9513,445$154.108724
1614958260$154.95$154.9535$154.685$154.7726,293$154.125683
1614958320$154.75$154.78$154.59$154.6612,430$154.132126
1614958380$154.66$154.75$154.5801$154.580114,611$154.139345
1614958440$154.6054$154.6054$154.49$154.499,623$154.142885
1614958500$154.49$154.5689$154.4419$154.5316,246$154.148075
1614958560$154.53$154.67$154.49$154.6113,115$154.152825
1614958620$154.59$154.59$154.3201$154.4627,828$154.15977
1614958680$154.41$154.46$154.32$154.3611,281$154.161793
1614958740$154.31$154.3859$154.25$154.3559,841$154.162945
1614958800$154.33$154.51$154.30$154.4012,310$154.165144
1614958860$154.42$154.46$154.31$154.427,897$154.166634
1614958920$154.415$154.60$154.415$154.4815,033$154.170917
1614958980$154.464$154.59$154.46$154.468,198$154.173235
1614959040$154.45$154.52$154.38$154.398,199$154.175028
1614959100$154.379$154.42$154.27$154.4116,871$154.177299
1614959160$154.41$154.44$154.36$154.398,739$154.178846
1614959220$154.38$154.42$154.32$154.38513,909$154.180821
1614959280$154.37$154.38$154.23$154.2714,932$154.182266
1614959340$154.30$154.41$154.25$154.339,751$154.183492
1614959400$154.28$154.5037$154.22$154.3010,002$154.184763
1614959460$154.32$154.40$154.15$154.4010,818$154.185394
1614959520$154.39$154.53$154.385$154.509,997$154.187386
1614959580$154.51$154.54$154.41$154.438,009$154.189106
1614959640$154.41$154.54$154.40$154.526,124$154.190423
1614959700$154.52$154.66$154.37$154.6218,869$154.195067
1614959760$154.60$154.65$154.53$154.5913,999$154.199169
1614959820$154.58$154.61$154.49$154.497,722$154.201091
1614959880$154.4746$154.54$154.39$154.419,454$154.20288
1614959940$154.3863$154.43$154.3355$154.3655,367$154.203571
1614960000$154.39$154.44$154.27$154.367,211$154.204293
1614960060$154.38$154.44$154.28$154.288,110$154.205149
1614960120$154.3195$154.39$154.24$154.2716,118$154.20608
1614960180$154.26$154.39$154.26$154.366,587$154.206649
1614960240$154.33$154.43$154.31$154.315,641$154.207269
1614960300$154.31$154.4399$154.25$154.414,337$154.207756
1614960360$154.39$154.41$154.29$154.305,650$154.208364
1614960420$154.27$154.47$154.26$154.467,168$154.20922
1614960480$154.4684$154.5295$154.43$154.529512,283$154.211469
1614960540$154.51$154.6118$154.49$154.588,954$154.21345
1614960600$154.60$154.752$154.58$154.7413,733$154.217726
1614960660$154.72$154.90$154.72$154.9035,354$154.231564
1614960720$154.91$154.98$154.91$154.9621,202$154.241042
1614960780$154.96$155.125$154.94$155.0219,384$154.250726
1614960840$155.025$155.055$154.79$154.9413,337$154.256357
1614960900$154.89$155.09$154.89$155.068,138$154.260006
1614960960$155.04$155.275$155.04$155.26510,641$154.266072
1614961020$155.265$155.2999$155.135$155.1659,663$154.271553
1614961080$155.14$155.24$155.09$155.2419,466$154.281737
1614961140$155.2197$155.41$155.21$155.2514,918$154.291093
1614961200$155.22$155.34$155.17$155.28510,655$154.297246
1614961260$155.285$155.37$155.215$155.2816,979$154.307287
1614961320$155.28$155.385$155.21$155.3710,906$154.31365
1614961380$155.375$155.42$155.26$155.3817,448$154.324097
1614961440$155.40$155.44$155.31$155.3710,806$154.330641
1614961500$155.36$155.44$155.34$155.34516,841$154.340742
1614961560$155.335$155.55$155.335$155.4913,682$154.34921
1614961620$155.52$155.58$155.44$155.5013,895$154.358358
1614961680$155.55$155.67$155.49$155.6710,292$154.365232
1614961740$155.67$155.7099$155.52$155.60530,842$154.386484
1614961800$155.6299$155.66$155.4374$155.5440,409$154.412496
1614961860$155.48$155.69$155.45$155.63543,668$154.439755
1614961920$155.60$155.63$155.56$155.59511,805$154.446927
1614961980$155.595$155.64$155.55$155.5526,426$154.462618
1614962040$155.56$155.60$155.43$155.4515,405$154.470868
1614962160$155.20$155.29$155.1401$155.187,948$154.482213
1614962220$155.1589$155.22$155.02$155.0513,585$154.486695
1614962280$155.045$155.07$154.95$155.0014,091$154.490411
1614962340$154.96$154.96$154.815$154.829,369$154.492329
1614962400$154.79$154.81$154.60$154.6110,342$154.49327
1614962460$154.635$154.75$154.44$154.75113,414$154.495128
1614962520$154.77$154.85$154.64$154.726,834$154.495956
1614962580$154.7097$154.90$154.705$154.858,672$154.497145
1614962640$154.9317$154.9799$154.8601$154.97996,312$154.498326
1614962700$154.98$155.05$154.96$154.9613,924$154.501584
1614962760$154.98$155.075$154.9078$155.018,144$154.503387
1614962820$155.00$155.01$154.80$154.8010,372$154.505385
1614962880$154.85$154.94$154.83$154.9313,251$154.507644
1614962940$154.90$154.905$154.82$154.904,989$154.508455
1614963000$154.84$154.88$154.78$154.8257,452$154.50953
1614963060$154.80$154.90$154.74$154.9010,530$154.511098
1614963120$154.87$154.90$154.80$154.83396,551$154.512121
1614963180$154.79$154.87$154.78$154.813,620$154.512683
1614963240$154.87$154.87$154.69$154.704,582$154.513208
1614963300$154.72$154.90$154.7042$154.856,660$154.51418
1614963360$154.89$155.08$154.89$155.0216,348$154.517657
1614963420$154.99$155.01$154.935$154.945,435$154.51877
1614963480$154.98$155.01$154.92$154.9810,431$154.520883
1614963540$154.95$155.04$154.90$155.0310,661$154.522946
1614963600$155.02$155.09$155.02$155.07519,458$154.527576
1614963660$155.075$155.08$154.98$155.0413,872$154.530542
1614963720$155.00$155.22$155.00$155.1711,069$154.533491
1614963780$155.14$155.2899$155.12$155.269,180$154.535946
1614963840$155.25$155.42$155.25$155.379,442$154.539134
1614963900$155.39$155.39$155.30$155.3118,260$154.545427
1614963960$155.31$155.49$155.30$155.4915,574$154.550883
1614964020$155.46$155.56$155.395$155.5114,813$154.55654
1614964080$155.49$155.528$155.43$155.4512,197$154.561122
1614964140$155.4799$155.65$155.43$155.6019,671$154.569086
1614964200$155.60$155.67$155.59$155.6516,219$154.576017
1614964260$155.6647$155.68$155.535$155.64510,572$154.580363
1614964320$155.63$155.71$155.62$155.675,954$154.583077
1614964380$155.65$155.65$155.58$155.6018,749$154.590635
1614964440$155.595$155.71$155.595$155.7126,310$154.601204
1614964500$155.67$155.76$155.635$155.679212,882$154.606754
1614964560$155.6867$155.7182$155.60$155.619,763$154.610701
1614964620$155.60$155.65$155.59$155.6013,614$154.616032
1614964680$155.60$155.65$155.54$155.5416,367$154.622327
1614964740$155.5469$155.60$155.44$155.4417,087$154.628043
1614964800$155.44$155.48$155.34$155.3417,385$154.633404
1614964860$155.38$155.44$155.3448$155.388,157$154.635749
1614964920$155.3961$155.45$155.385$155.4022,636$154.642383
1614964980$155.43$155.62$155.40$155.6023,998$154.650197
1614965040$155.585$155.69$155.52$155.55017,173$154.652747
1614965100$155.56$155.5904$155.40$155.45375,799$154.654554
1614965160$155.44$155.6117$155.39$155.546,128$154.656423
1614965220$155.56$155.5999$155.43$155.526,281$154.658439
1614965280$155.50$155.53$155.36$155.466,290$154.660248
1614965340$155.39$155.4295$155.31$155.42956,187$154.661879
1614965400$155.405$155.49$155.38$155.428,203$154.664271
1614965460$155.45$155.45$155.37$155.373,880$154.6653
1614965520$155.3701$155.47$155.36$155.433,821$154.666348
1614965580$155.45$155.45$155.30$155.306,795$154.668133
1614965640$155.33$155.36$155.24$155.244,661$154.669226
1614965700$155.24$155.27$155.1949$155.279,993$154.671286
1614965760$155.28$155.33$155.196$155.267,168$154.672935
1614965820$155.2428$155.2428$155.145$155.16125,818$154.673986
1614965880$155.16$155.20$155.104$155.17779,018$154.675577
1614965940$155.20$155.23$155.15$155.208,695$154.677206
1614966000$155.2165$155.23$155.124$155.184,596$154.678079
1614966060$155.16$155.16$155.0753$155.097,040$154.679148
1614966120$155.10$155.16$155.0701$155.07014,051$154.679795
1614966180$155.07$155.11$155.03$155.055,493$154.680548
1614966240$155.06$155.18$155.06$155.158,011$154.681795
1614966300$155.15$155.30$155.13$155.247,868$154.683354
1614966360$155.22$155.25$155.17$155.248,777$154.684998
1614966420$155.233$155.26$155.16$155.238,492$154.686602
1614966480$155.23$155.2495$155.11$155.133,200$154.68715
1614966540$155.18$155.18$155.07$155.073,250$154.687637
1614966600$155.1084$155.14$155.03$155.0910,380$154.689112
1614966660$155.09$155.13$155.0201$155.076,273$154.689951
1614966720$155.12$155.1529$155.07$155.107,133$154.690948
1614966780$155.10$155.179$155.076$155.1798,923$154.692228
1614966840$155.165$155.17$154.98$155.0217,217$154.694252
1614966900$155.00$155.07$155.00$155.022,468$154.694531
1614966960$155.00$155.09$154.94$154.947,408$154.695414
1614967020$154.99$155.00$154.76$154.7856,618$154.695812
1614967080$154.76$154.81$154.76$154.766,498$154.696012
1614967140$154.77$154.84$154.75$154.815,481$154.696173
1614967200$154.83$155.01$154.83$155.012,520$154.696352
1614967260$155.01$155.06$154.90$154.907,111$154.697089
1614967320$154.865$154.90$154.7854$154.8574,418$154.697288
1614967380$154.913$154.9535$154.85$154.95358,840$154.69793
1614967440$154.96$155.00$154.93$154.943,711$154.698256
1614967500$154.935$155.01$154.934$154.992,602$154.698503
1614967560$154.985$155.1299$154.985$155.12995,274$154.699084
1614967620$155.11$155.20$155.09$155.198,311$154.700354
1614967680$155.18$155.28$155.13$155.230110,118$154.702023
1614967740$155.23$155.2499$155.16$155.175,078$154.702904
1614967800$155.17$155.27$155.16$155.22894,926$154.703733
1614967860$155.2058$155.23$155.10$155.204,425$154.704428
1614967920$155.17$155.34$155.17$155.344,257$154.705246
1614967980$155.35$155.35$155.22$155.257,261$154.70662
1614968040$155.23$155.3399$155.2001$155.32511,488$154.708818
1614968100$155.3101$155.34$155.24$155.289,362$154.710631
1614968160$155.29$155.34$155.25$155.318,789$154.712296
1614968220$155.30$155.37$155.27$155.349,312$154.714125
1614968280$155.32$155.36$155.25$155.324,824$154.715064
1614968340$155.32$155.40$155.32$155.356,762$154.716491
1614968400$155.34$155.44$155.33$155.404,668$154.717549
1614968460$155.43$155.4431$155.32$155.3957,737$154.719224
1614968520$155.37$155.455$155.34$155.457,928$154.720994
1614968580$155.42$155.45$155.3467$155.3754,253$154.721938
1614968640$155.36$155.40$155.33$155.345,435$154.723047
1614968700$155.34$155.42$155.34$155.415,401$154.724229
1614968760$155.40$155.42$155.335$155.3655,688$154.725394
1614968820$155.34$155.38$155.3037$155.318,200$154.72702
1614968880$155.32$155.40$155.29$155.309,043$154.728793
1614968940$155.29$155.34$155.27$155.3353,664$154.729525
1614969000$155.355$155.355$155.295$155.328,096$154.731022
1614969060$155.30$155.32$155.25$155.285,090$154.731935
1614969120$155.29$155.36$155.241$155.2415,632$154.732998
1614969180$155.27$155.36$155.26$155.286,915$154.734242
1614969240$155.265$155.265$155.17$155.236,517$154.735295
1614969300$155.21$155.255$155.17$155.187,697$154.736418
1614969360$155.19$155.245$155.13$155.237,133$154.73745
1614969420$155.26$155.33$155.23$155.326,419$154.738566
1614969480$155.30$155.3099$155.21$155.267,186$154.739744
1614969540$155.25$155.28$155.23$155.236,933$154.740868
1614969600$155.26$155.48$155.245$155.486,523$154.742059
1614969660$155.465$155.49$155.30$155.337,690$154.74364
1614969780$155.43$155.51$155.41$155.515,428$154.746093
1614969840$155.53$155.58$155.44$155.4458,324$154.748044
1614969900$155.46$155.58$155.46$155.563,749$154.748987
1614969960$155.57$155.585$155.43$155.4812,567$154.751764
1614970020$155.5038$155.53$155.46$155.533,016$154.752478
1614970080$155.56$155.57$155.50$155.537,677$154.754316
1614970140$155.53$155.535$155.4101$155.442,931$154.75498
1614970200$155.44$155.4799$155.41$155.4456,199$154.756282
1614970260$155.46$155.4952$155.41$155.48246,731$154.757766
1614970320$155.48$155.48$155.38$155.425,189$154.758777
1614970380$155.40$155.4499$155.375$155.415,301$154.759851
1614970440$155.4218$155.43$155.34$155.427,660$154.761328
1614970500$155.395$155.485$155.37$155.475,497$154.762488
1614970560$155.485$155.49$155.43$155.465,811$154.76371
1614970620$155.50$155.59$155.48$155.595,939$154.765112
1614970680$155.54$155.619$155.54$155.577,132$154.766861
1614970740$155.59$155.65$155.58$155.61723,539$154.767803
1614970800$155.62$155.71$155.62$155.692,364$154.768441
1614970860$155.71$155.71$155.61$155.654,949$154.769769
1614970920$155.6549$155.75$155.63$155.6312,192$154.773279
1614970980$155.65$155.67$155.605$155.65854,334$154.774416
1614971040$155.622$155.71$155.60$155.69016,468$154.776146
1614971100$155.67$155.75$155.64$155.724,838$154.777483
1614971160$155.7296$155.79$155.69$155.757,468$154.779608
1614971220$155.72$155.781$155.69$155.756,656$154.781537
1614971280$155.74$155.74$155.71$155.735,543$154.783079
1614971340$155.71$155.71$155.61$155.7014,576$154.786915
1614971400$155.70$155.70$155.6154$155.6311,926$154.790025
1614971460$155.62$155.63$155.53$155.548,577$154.792014
1614971520$155.53$155.64$155.53$155.636,257$154.793476
1614971580$155.60$155.60$155.51$155.5822,512$154.798399
1614971640$155.5701$155.6687$155.535$155.61512,104$154.801221
1614971700$155.64$155.77$155.60$155.707,009$154.803048
1614971760$155.68$155.75$155.66$155.7210,832$154.805886
1614971820$155.72$155.77$155.71$155.734,548$154.80713
1614971880$155.71$155.71$155.60$155.677,076$154.808813
1614971940$155.62$155.68$155.59$155.684,046$154.80979
1614972000$155.69$155.70$155.60$155.61511,852$154.812648
1614972060$155.60$155.63$155.52$155.635,904$154.813936
1614972120$155.62$155.66$155.61$155.6210,856$154.816478
1614972180$155.60$155.71$155.585$155.703,851$154.817373
1614972240$155.7171$155.75$155.68$155.746,689$154.81909
1614972360$155.74$155.74$155.67$155.73169,749$154.823395
1614972420$155.71$155.8351$155.71$155.836,875$154.825235
1614972480$155.80$155.805$155.73$155.746,572$154.826996
1614972540$155.74$155.89$155.73$155.865,778$154.828605
1614972600$155.87$156.08$155.87$156.0620,348$154.835228
1614972660$156.03$156.12$156.00$156.0710,226$154.838806
1614972720$156.08$156.15$156.07$156.117,787$154.841536
1614972780$156.10$156.1747$156.02$156.105,148$154.843331
1614972840$156.08$156.17$156.08$156.148,780$154.846482
1614972900$156.13$156.15$156.02$156.076,233$154.84865
1614972960$156.065$156.12$156.045$156.055,482$154.850525
1614973020$156.08$156.095$156.005$156.01686,355$154.852676
1614973080$155.98$156.01$155.87$155.9320,423$154.858707
1614973140$155.93$156.015$155.919$156.0153,823$154.85988
1614973200$156.0279$156.04$155.965$155.986,809$154.86203
1614973260$155.99$156.02$155.93$155.9997,898$154.864444
1614973320$155.97$155.985$155.92$155.958,076$154.866985
1614973380$155.96$155.97$155.915$155.939,034$154.869528
1614973440$155.97$155.995$155.94$155.942,206$154.87023
1614973500$155.94$156.03$155.93$156.01695,209$154.871771
1614973560$155.99$156.05$155.89$155.929,609$154.874663
1614973620$155.92$156.05$155.8842$156.046,334$154.876648
1614973680$156.03$156.03$155.94$155.99514,781$154.877984
1614973740$155.975$155.99$155.95$155.987,516$154.880242
1614973800$155.965$155.99$155.84$155.8712,361$154.883618
1614973860$155.8716$155.925$155.87$155.92515,594$154.887904
1614973920$155.94$155.988$155.94$155.9553,831$154.888992
1614973980$155.94$155.98$155.90$155.93475,085$154.890414
1614974040$155.90$156.08$155.89$156.009,529$154.893348
1614974100$155.99$156.11$155.96$156.1114,953$154.897824
1614974160$156.11$156.11$156.035$156.0610,222$154.900975
1614974220$156.04$156.15$156.025$156.114,548$154.902415
1614974280$156.09$156.14$156.09$156.125,363$154.904179
1614974340$156.12$156.15$156.04$156.0811,122$154.907673
1614974400$156.10$156.17$156.07$156.146,684$154.909774
1614974520$156.0549$156.15$156.0549$156.127,313$154.915356
1614974580$156.10$156.11$156.05$156.058,437$154.91791
1614974640$156.045$156.13$156.01$156.104,900$154.919377
1614974700$156.09$156.13$156.0643$156.116,849$154.921506
1614974760$156.10$156.12$156.0497$156.04976,907$154.923582
1614974820$156.01$156.05$155.97$156.013,329$154.924527
1614974880$156.03$156.08$156.0133$156.047,142$154.926613
1614974940$156.03$156.04$155.93$155.937,424$154.928682
1614975000$155.94$156.0136$155.91$155.916,368$154.93032
1614975060$155.91$155.97$155.8568$155.96687,921$154.932396
1614975120$155.95$155.96$155.88$155.885,493$154.933753
1614975180$155.87$155.95$155.86$155.914311,358$154.936579
1614975240$155.905$155.9653$155.89$155.956,081$154.938161
1614975300$155.945$156.09$155.93$156.0910,205$154.940931
1614975360$156.08$156.08$155.99$156.056,657$154.942773
1614975420$156.05$156.05$155.89$155.897,952$154.94489
1614975480$155.89$155.95$155.85$155.9413,353$154.948099
1614975540$155.9543$156.03$155.90$156.0310,430$154.950819
1614975600$156.00$156.10$155.97$156.0314,541$154.954791
1614975660$156.03$156.07$155.99$156.0713,529$154.958459
1614975720$156.08$156.17$156.03$156.1711,194$154.961655
1614975780$156.17$156.21$156.16$156.2114,154$154.966008
1614975840$156.19$156.20$156.15$156.1688,128$154.968466
1614975900$156.15$156.22$156.10$156.21857,971$154.970841
1614975960$156.21$156.28$156.21$156.2812,398$154.974809
1614976020$156.28$156.28$156.1737$156.173710,351$154.977993
1614976080$156.1733$156.1733$156.09$156.129,197$154.980585
1614976140$156.09$156.18$156.09$156.1657,620$154.982758
1614976200$156.15$156.27$156.13$156.2411,044$154.986121
1614976260$156.23$156.28$156.16$156.2811,418$154.989527
1614976320$156.27$156.39$156.27$156.348,540$154.992327
1614976380$156.36$156.39$156.34$156.368,499$154.995156
1614976440$156.36$156.41$156.32$156.39819,881$154.998495
1614976500$156.3901$156.41$156.2787$156.278715,561$155.003593
1614976560$156.29$156.38$156.29$156.356,053$155.005638
1614976620$156.33$156.3861$156.32$156.3715,864$155.010699
1614976680$156.38$156.43$156.30$156.4010,175$155.014019
1614976740$156.39$156.45$156.39$156.4211,713$155.017992
1614976800$156.42$156.48$156.42$156.4718,700$155.024394
1614976860$156.4601$156.47$156.33$156.3817,202$155.030105
1614976920$156.385$156.40$156.306$156.3069,357$155.033097
1614976980$156.32$156.3819$156.31$156.3219,424$155.039104
1614977040$156.3303$156.46$156.3101$156.4414,638$155.04372
1614977100$156.44$156.46$156.26$156.419820,624$155.05015
1614977160$156.42$156.53$156.42$156.4831,014$155.060466
1614977220$156.4777$156.53$156.42$156.4821,268$155.067434
1614977280$156.47$156.58$156.4441$156.52515,807$155.072721
1614977340$156.53$156.64$156.53$156.6027,432$155.082196
1614977400$156.62$156.69$156.51$156.6534,853$155.094241
1614977460$156.63$156.67$156.54$156.5739,809$155.107841
1614977520$156.565$156.63$156.5501$156.6335,686$155.119723
1614977580$156.61$156.6649$156.46$156.5250,628$155.136212
1614977640$156.505$156.52$156.36$156.36539,693$155.147566
1614977700$156.35$156.37$156.02$156.0280,610$155.165297
1614977760$156.03$156.11$155.95$156.0374,688$155.179304
1614977820$156.03$156.165$155.93$156.08593,648$155.195825
1614977880$156.07$156.09$155.85$155.8885,617$155.209145
1614977940$155.89$156.19$155.87$156.09116,993$155.229066
1614978000$156.09$156.12$156.09$156.101,387,093$155.42263
1614978060$156.10$156.10$156.10$156.10104,286$155.431324
1614978120$156.10$156.10$156.10$156.1025,327$155.420082
1614978180$156.10$156.10$156.10$156.10200$155.420115
1614978300$156.10$156.10$156.10$156.10251$155.420139
1614978360$156.10$156.10$156.10$156.1038,243$155.423315
1614978540$156.29$156.29$156.29$156.291,000$155.423436
1614978600$156.20$156.20$156.15$156.15600$155.423502
1614978660$156.10$156.10$156.10$156.10113$155.423519
1614978900$156.75$156.75$156.75$156.75376$155.423599
1614979080$156.18$156.18$156.18$156.18100$155.418126
1614979140$156.11$156.11$156.11$156.11100$155.418151
1614979260$156.10$156.10$156.10$156.10100$155.418162
1614979560$156.15$156.15$156.10$156.10458$155.418223
1614979740$156.10$156.10$156.10$156.10358$155.418263
1614979800$156.10$156.10$156.10$156.10190$155.418279
1614979860$155.00$155.00$155.00$155.00361$155.418261
1614980520$156.10$156.10$156.10$156.107,612$155.418771
1614980760$155.53$155.53$155.53$155.53110$155.418784
1614981000$156.29$156.29$156.29$156.29151$155.418143
1614981120$155.71$155.71$155.71$155.71306$155.418156
1614982620$156.00$156.00$156.00$156.00100$155.418119
1614983580$156.01$156.01$156.01$156.01848$155.418173
1614985560$156.29$156.29$156.29$156.29130$155.418139
1614985740$156.10$156.10$156.10$156.10905$155.418215
1614985800$156.00$156.00$156.00$156.00193$155.418229
1614985860$156.10$156.10$156.10$156.10200$155.418246
1614986220$156.00$156.00$156.00$156.00100$155.418119
1614986580$156.00$156.00$156.00$156.00936$155.418189
1614988020$156.10$156.10$156.10$156.10100$155.418112
1614990360$156.10$156.10$156.10$156.10200$155.41813
1614990780$156.05$156.05$156.04$156.04200$155.418135
1614991260$156.10$156.10$156.10$156.10162$155.418152
1614991380$156.10$156.10$156.10$156.10552$155.418198
1614992040$156.10$156.10$156.10$156.10235$155.418136
1614992100$156.10$156.10$156.10$156.10200$155.418158
1614992340$155.81$155.81$155.81$155.81374$155.418179