JNJ Historical Intraday Prices

One-Minute OHLCV Data From December 6, 2021.

  1. NYSE
  2. >
  3. JNJ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638785040$159.49$159.49$159.48$159.48567$159.550008
1638785640$159.47$159.50$159.47$159.481,353$159.513444
1638788220$159.79$159.79$159.79$159.79925$159.604249
1638791100$160.20$160.20$160.20$160.20105$159.667681
1638793560$160.21$160.21$160.21$160.21100$159.752636
1638795300$160.19$160.19$160.18$160.18314$159.801611
1638795600$160.2699$160.47$160.20$160.47500$159.843939
1638795960$160.47$160.47$160.47$160.47100$159.85213
1638796200$160.2215$160.2215$160.2215$160.2215150$159.862065
1638796920$160.18$160.18$160.18$160.18251$159.8827
1638797100$160.0213$160.0213$160.0213$160.0213100$159.886031
1638797940$160.12$160.12$160.12$160.12200$159.895532
1638800580$160.29$160.29$160.29$160.29439$159.954024
1638800940$160.46$160.48$160.46$160.481,182$160.013644
1638801000$160.19$160.4923$159.83$160.425129,525$160.181996
1638801060$160.415$160.5199$160.05$160.09514,903$160.200528
1638801120$160.01$160.27$160.01$160.228,805$160.199172
1638801180$160.21$160.39$160.12$160.3914,913$160.20508
1638801240$160.37$160.4205$160.24$160.297,982$160.210341
1638801300$160.27$160.50$160.215$160.4113,164$160.222308
1638801360$160.45$160.68$160.42$160.4217,476$160.250366
1638801420$160.41$160.75$160.38$160.7510,589$160.265444
1638801480$160.77$160.86$160.63$160.8617,469$160.301518
1638801540$160.87$161.10$160.77$161.1024,364$160.364098
1638801600$161.10$161.1138$160.90$160.9411,940$160.392407
1638801660$160.90$161.1107$160.77$160.91523,259$160.434222
1638801720$160.98$161.03$160.915$161.0318,588$160.466415
1638801780$161.03$161.25$160.97$161.0928,604$160.521303
1638801840$161.17$161.61$161.155$161.6142,345$160.622166
1638801900$161.62$161.77$161.57$161.6251,228$160.745071
1638801960$161.595$161.78$161.56$161.7317,532$160.782583
1638802020$161.72$161.72$161.585$161.602114,266$160.809291
1638802080$161.57$161.89$161.55$161.67520,561$160.847464
1638802140$161.6601$161.725$161.62$161.6616,647$160.874321
1638802200$161.65$161.695$161.535$161.5928,001$160.913694
1638802260$161.56$161.64$161.53$161.6011,516$160.927704
1638802320$161.62$161.85$161.60$161.75513,206$160.946919
1638802380$161.78$162.00$161.77$162.0032,611$160.999579
1638802440$162.01$162.16$161.99$162.0839,743$161.067055
1638802500$162.07$162.285$162.00$162.28533,240$161.119839
1638802560$162.29$162.42$162.23$162.39118,518$161.152639
1638802620$162.40$162.55$162.40$162.5246,464$161.23837
1638802680$162.515$162.64$162.42$162.4528,473$161.286904
1638802740$162.42$162.57$162.40$162.4519,653$161.316926
1638802800$162.49$162.60$162.44$162.47525,660$161.355341
1638802860$162.43$162.53$162.43$162.44516,571$161.377888
1638802920$162.43$162.4699$162.36$162.395117,697$161.399791
1638802980$162.43$162.47$162.17$162.173716,241$161.416733
1638803040$162.23$162.36$162.18$162.3215,716$161.431424
1638803100$162.34$162.74$162.325$162.6727,567$161.46647
1638803160$162.665$162.87$162.66$162.8030,422$161.509848
1638803220$162.80$162.82$162.49$162.5443,675$161.559645
1638803280$162.57$162.75$162.48$162.5625,590$161.587206
1638803340$162.54$162.57$162.44$162.5514,061$161.599821
1638803400$162.55$162.55$162.47$162.5414,214$161.61239
1638803460$162.52$162.685$162.4663$162.68511,779$161.623753
1638803520$162.69$162.85$162.68$162.8320,366$161.645601
1638803580$162.81$162.83$162.70$162.76297,256$161.653256
1638803640$162.74$162.81$162.73$162.759,040$161.662682
1638803700$162.78$162.80$162.65$162.7414,485$161.676711
1638803760$162.77$162.80$162.71$162.7312,881$161.689583
1638803820$162.77$162.81$162.63$162.646,238$161.695419
1638803880$162.62$162.63$162.4545$162.469,613$161.702594
1638803940$162.45$162.64$162.38$162.6010,477$161.710051
1638804000$162.61$162.63$162.44$162.468121,361$161.725123
1638804060$162.50$162.52$162.33$162.418,140$161.72995
1638804120$162.43$162.45$162.34$162.397,636$161.734436
1638804180$162.39$162.48$162.35$162.3910,306$161.740317
1638804240$162.37$162.39$162.25$162.3059,944$161.745154
1638804300$162.31$162.36$162.22$162.368,066$161.749121
1638804360$162.355$162.37$162.28$162.3511,787$161.754651
1638804420$162.36$162.61$162.35$162.5013,719$161.763416
1638804480$162.51$162.58$162.50$162.586,765$161.76764
1638804540$162.58$162.61$162.52$162.539911,065$161.774675
1638804600$162.54$162.55$162.42$162.427517,331$161.784352
1638804660$162.43$162.48$162.3701$162.4314,862$161.791915
1638804720$162.47$162.61$162.465$162.619,041$161.796985
1638804780$162.62$162.68$162.60$162.67510,272$161.803872
1638804840$162.68$162.73$162.63$162.7011,907$161.81181
1638804900$162.70$162.73$162.59$162.61519,525$161.824385
1638804960$162.60$162.72$162.60$162.728,683$161.829783
1638805080$162.9029$162.9899$162.88$162.9021,261$161.863414
1638805140$162.90$162.96$162.85$162.948,655$161.869959
1638805200$162.94$162.96$162.815$162.81513,102$161.879772
1638805260$162.83$162.83$162.63$162.706,566$161.883755
1638805320$162.72$162.89$162.69$162.8512,567$161.891763
1638805380$162.85$162.99$162.85$162.997,881$161.897566
1638805440$162.99$163.16$162.99$163.1236,127$161.926114
1638805500$163.12$163.35$163.12$163.30527,096$161.95024
1638805560$163.28$163.2918$163.09$163.1615,608$161.963113
1638805620$163.16$163.36$163.16$163.3412,148$161.973801
1638805680$163.36$163.36$163.1983$163.2711,300$161.983442
1638805740$163.26$163.44$163.255$163.37518,085$161.999699
1638805800$163.39$163.48$163.39$163.4115,905$162.014455
1638805860$163.40$163.44$163.335$163.4413,064$162.025834
1638805920$163.46$163.52$163.4301$163.4715,283$162.03977
1638805980$163.44$163.46$163.37$163.3914,286$162.052078
1638806040$163.39$163.42$163.29$163.3120,665$162.068753
1638806100$163.315$163.43$163.315$163.4014,887$162.080863
1638806160$163.38$163.42$163.27$163.4211,108$162.089336
1638806220$163.42$163.43$163.35$163.3512,898$162.099633
1638806280$163.35$163.35$163.24$163.3354,969$162.103145
1638806340$163.35$163.36$163.305$163.3310,893$162.111226
1638806400$163.31$163.31$163.15$163.216,873$162.115628
1638806460$163.23$163.32$163.21$163.326,047$162.119761
1638806520$163.355$163.43$163.34$163.429,968$162.127139
1638806580$163.43$163.43$163.32$163.4014,377$162.137696
1638806640$163.37$163.392$163.29$163.3924,320$162.140681
1638806700$163.35$163.37$163.20$163.216,256$162.144819
1638806760$163.21$163.27$163.13$163.1714,212$162.153512
1638806820$163.18$163.21$163.13$163.134,679$162.156202
1638806880$163.13$163.13$162.98$163.0110,284$162.161418
1638806940$163.02$163.075$163.00$163.029,048$162.166072
1638807000$163.02$163.15$163.02$163.076,684$162.169436
1638807060$163.07$163.08$162.92$162.957,501$162.173003
1638807120$162.94$162.99$162.88$162.966,502$162.17567
1638807180$163.02$163.0454$162.84$162.8820,853$162.184132
1638807240$162.8949$162.92$162.87$162.896,183$162.186605
1638807300$162.8896$162.89$162.79$162.8510,217$162.190266
1638807360$162.86$162.86$162.80$162.83510,235$162.193851
1638807420$162.82$162.84$162.79$162.829,232$162.197028
1638807480$162.80$162.82$162.755$162.7912,692$162.201038
1638807540$162.78$162.825$162.72$162.82349,685$162.203961
1638807600$162.825$162.88$162.81$162.857,005$162.20638
1638807660$162.86$162.895$162.825$162.89512,902$162.210809
1638807720$162.88$162.88$162.77$162.8512,369$162.214633
1638807780$162.845$162.8955$162.845$162.855,539$162.21655
1638807840$162.86$162.89$162.83$162.894,313$162.218042
1638807900$162.8966$162.92$162.87$162.915,011$162.219771
1638807960$162.89$162.9707$162.89$162.948,552$162.222926
1638808020$162.95$163.04$162.95$163.025,562$162.225237
1638808080$163.01$163.06$163.00$163.067,138$162.228195
1638808140$163.055$163.055$162.89$162.899,436$162.231846
1638808200$162.91$162.93$162.80$162.806411,350$162.235456
1638808260$162.80$162.80$162.70$162.71085,593$162.236944
1638808320$162.71$162.71$162.515$162.5313,680$162.239396
1638808380$162.52$162.60$162.51$162.5959,983$162.24099
1638808440$162.61$162.61$162.4916$162.491610,617$162.242567
1638808500$162.4863$162.52$162.46$162.519,351$162.243678
1638808560$162.50$162.515$162.44$162.4417,613$162.245766
1638808620$162.44$162.44$162.37$162.407,991$162.246392
1638808680$162.41$162.41$162.33$162.3454,998$162.24668
1638808740$162.33$162.36$162.28$162.286,650$162.246927
1638808800$162.24$162.3207$162.20$162.312,352$162.246967
1638808860$162.30$162.30$162.25$162.2653,874$162.247009
1638808920$162.265$162.32$162.26$162.324,903$162.247128
1638808980$162.31$162.38$162.31$162.3814,566$162.247711
1638809040$162.37$162.39$162.3302$162.364,499$162.247962
1638809100$162.345$162.36$162.31$162.316,755$162.248254
1638809160$162.32$162.39$162.31$162.377,518$162.248545
1638809220$162.38$162.41$162.34$162.345,076$162.248845
1638809280$162.345$162.39$162.345$162.3572,145$162.248968
1638809340$162.36$162.45$162.35$162.4253,145$162.249187
1638809400$162.4277$162.47$162.4277$162.473,789$162.24955
1638809460$162.47$162.545$162.45$162.53512,245$162.250907
1638809520$162.535$162.575$162.535$162.5554,734$162.251586
1638809580$162.55$162.5765$162.5284$162.558,236$162.252755
1638809640$162.56$162.62$162.55$162.564,750$162.253457
1638809700$162.58$162.585$162.52$162.5853,444$162.253962
1638809760$162.59$162.675$162.5861$162.665,921$162.25496
1638809820$162.62$162.655$162.58$162.584,296$162.255724
1638809880$162.5577$162.61$162.55$162.605,831$162.256547
1638809940$162.60$162.6323$162.54$162.617,644$162.257765
1638810000$162.62$162.74$162.58$162.69517,489$162.260964
1638810060$162.675$162.79$162.64$162.748,428$162.262742
1638810120$162.73$162.745$162.68$162.684,001$162.263592
1638810180$162.685$162.695$162.66$162.673,388$162.264263
1638810240$162.64$162.67$162.61$162.624,546$162.264984
1638810300$162.62$162.63$162.5414$162.586,856$162.266001
1638810360$162.58$162.63$162.58$162.616,295$162.266922
1638810420$162.60$162.63$162.60$162.634,189$162.267607
1638810480$162.65$162.67$162.63$162.65014,922$162.268466
1638810540$162.65$162.66$162.62$162.6552,723$162.268942
1638810600$162.65$162.71$162.65$162.7112,082$162.271113
1638810660$162.72$162.78$162.71$162.715,782$162.2723
1638810720$162.72$162.76$162.72$162.753,329$162.272996
1638810780$162.75$162.78$162.70$162.716,565$162.274386
1638810840$162.695$162.74$162.68$162.687,159$162.275744
1638810900$162.67$162.68$162.61$162.66756,808$162.276883
1638810960$162.66$162.74$162.64$162.742,988$162.277403
1638811020$162.75$162.78$162.735$162.753,188$162.278083
1638811080$162.74$162.82$162.73$162.794,778$162.279118
1638811140$162.80$162.8501$162.78$162.85014,865$162.280268
1638811200$162.85$162.85$162.79$162.803,902$162.28122
1638811260$162.78$162.80$162.77$162.792,556$162.281758
1638811320$162.80$162.84$162.78$162.817,905$162.283583
1638811380$162.83$162.91$162.83$162.8953,180$162.284458
1638811440$162.91$162.92$162.89$162.915,528$162.285896
1638811500$162.905$162.93$162.87$162.886,257$162.287611
1638811560$162.90$162.98$162.90$162.9653,867$162.288667
1638811620$162.96$162.98$162.92$162.94996,264$162.290451
1638811680$162.945$162.98$162.945$162.964,180$162.291657
1638811740$162.95$162.9698$162.855$162.886,543$162.293417
1638811800$162.86$162.87$162.80$162.8018,618$162.297803
1638811860$162.78$162.79$162.71$162.784,857$162.298758
1638811920$162.79$162.79$162.76$162.763,539$162.299479
1638811980$162.75$162.78$162.74$162.783,366$162.300132
1638812040$162.77$162.8307$162.765$162.813,953$162.300979
1638812100$162.81$162.86$162.81$162.842,625$162.30157
1638812160$162.845$162.85$162.81$162.816,459$162.303027
1638812220$162.81$162.81$162.7501$162.815,481$162.304158
1638812280$162.81$162.81$162.76$162.7853,998$162.304932
1638812340$162.77$162.77$162.74$162.762,801$162.30546
1638812400$162.775$162.78$162.7532$162.762,941$162.306034
1638812460$162.77$162.81$162.77$162.782,488$162.30657
1638812520$162.785$162.82$162.755$162.767,019$162.307976
1638812580$162.75$162.78$162.74$162.775,799$162.309085
1638812640$162.78$162.78$162.73$162.734,665$162.309946
1638812700$162.72$162.72$162.63$162.633,477$162.310492
1638812760$162.65$162.68$162.64$162.6656,835$162.311449
1638812820$162.67$162.755$162.67$162.7553,284$162.31202
1638812880$162.77$162.81$162.76$162.793,976$162.312759
1638812940$162.79$162.86$162.79$162.854,868$162.313796
1638813000$162.84$162.85$162.76$162.804,917$162.31481
1638813060$162.79$162.85$162.79$162.851,417$162.315114
1638813120$162.85$162.89$162.84$162.8659,110$162.317182
1638813180$162.84$162.85$162.77$162.797,141$162.318682
1638813240$162.82$162.83$162.78$162.816,153$162.319882
1638813300$162.8225$162.90$162.82$162.892,301$162.320391
1638813360$162.905$162.92$162.9004$162.918,051$162.322391
1638813420$162.93$162.9676$162.89$162.908,065$162.324351
1638813480$162.89$162.91$162.86$162.9053,162$162.325084
1638813540$162.905$162.92$162.865$162.924,551$162.326142
1638813600$162.935$162.945$162.90$162.9255,784$162.327499
1638813660$162.91$163.00$162.91$162.97514,805$162.331313
1638813720$162.97$163.00$162.90$163.005,748$162.332811
1638813780$163.02$163.05$162.9101$162.946,070$162.334321
1638813840$162.9226$163.00$162.9185$162.994,263$162.335387
1638813900$162.99$163.04$162.99$163.019,304$162.337924
1638813960$163.025$163.026$162.90$162.905,471$162.339282
1638814020$162.91$162.91$162.844$162.864,765$162.3403
1638814080$162.85$162.88$162.83$162.86355,820$162.341488
1638814140$162.88$162.90$162.8463$162.84634,419$162.342409
1638814200$162.861$162.861$162.75$162.783,472$162.343039
1638814260$162.7735$162.85$162.7735$162.853,011$162.343598
1638814320$162.85$162.89$162.85$162.8554,459$162.344492
1638814380$162.84$162.87$162.83$162.843,159$162.345139
1638814440$162.84$162.86$162.21$162.2692,450$162.352627
1638814500$162.27$162.38$162.14$162.3899,274$162.346774
1638814560$162.38$162.51$162.38$162.4015,277$162.347423
1638814620$162.40$162.48$162.40$162.474,966$162.347627
1638814680$162.51$162.66$162.50$162.656,019$162.348211
1638814740$162.65$162.67$162.58$162.5958,811$162.349059
1638814800$162.61$162.64$162.60$162.6358,143$162.349841
1638814860$162.635$162.76$162.61$162.767,501$162.350657
1638814920$162.78$162.79$162.73$162.739,120$162.351966
1638814980$162.74$162.745$162.67$162.708,646$162.353081
1638815040$162.70$162.71$162.6053$162.624,822$162.353563
1638815100$162.625$162.625$162.58$162.6057,635$162.354241
1638815160$162.59$162.6265$162.53$162.627,375$162.354819
1638815220$162.63$162.78$162.63$162.767511,406$162.356157
1638815280$162.77$162.80$162.75$162.796,844$162.35718
1638815340$162.79$162.81$162.73$162.77976,376$162.358106
1638815400$162.78$162.78$162.72$162.746,439$162.358973
1638815460$162.735$162.76$162.71$162.729,134$162.360134
1638815520$162.72$162.78$162.72$162.7554,041$162.360683
1638815580$162.75$162.75$162.71$162.714,115$162.36122
1638815640$162.69$162.69$162.59$162.609,272$162.362093
1638815700$162.61$162.64$162.54$162.547,056$162.362631
1638815760$162.53$162.54$162.48$162.485,843$162.362919
1638815820$162.485$162.515$162.4433$162.44334,112$162.363093
1638815880$162.45$162.45$162.4095$162.41554,418$162.363189
1638815940$162.42$162.42$162.3701$162.394,440$162.363255
1638816000$162.39$162.4324$162.38$162.394,767$162.363325
1638816060$162.40$162.42$162.3901$162.429,639$162.363467
1638816120$162.42$162.4657$162.42$162.448,610$162.363718
1638816180$162.43$162.52$162.43$162.526,206$162.363977
1638816240$162.515$162.53$162.48$162.51375,496$162.364232
1638816300$162.51$162.52$162.47$162.484,240$162.364414
1638816360$162.48$162.495$162.41$162.457,039$162.364612
1638816420$162.44$162.515$162.41$162.429,833$162.364958
1638816480$162.42$162.455$162.42$162.4553,212$162.365035
1638816540$162.455$162.455$162.39$162.4056,749$162.365173
1638816600$162.405$162.42$162.36$162.3757,362$162.365207
1638816660$162.36$162.46$162.36$162.468,265$162.365254
1638816720$162.46$162.48$162.44$162.45024,719$162.365397
1638816780$162.45$162.45$162.37$162.397,905$162.365464
1638816840$162.395$162.44$162.39$162.4154,675$162.365539
1638816900$162.41$162.45$162.4034$162.416,559$162.365667
1638816960$162.40$162.465$162.40$162.446,414$162.365807
1638817020$162.43$162.457$162.37$162.374,281$162.365898
1638817080$162.37$162.43$162.37$162.404,040$162.365947
1638817140$162.41$162.49$162.41$162.493,327$162.366031
1638817200$162.47$162.51$162.45$162.5055,095$162.366225
1638817320$162.43$162.45$162.38$162.3910,950$162.366547
1638817380$162.41$162.49$162.41$162.4412,373$162.366963
1638817440$162.43$162.43$162.38$162.389,508$162.367037
1638817500$162.38$162.42$162.37$162.39516,005$162.367121
1638817560$162.38$162.41$162.36$162.3615,240$162.367151
1638817620$162.365$162.3982$162.35$162.3511,794$162.36717
1638817680$162.35$162.355$162.31$162.3356,773$162.367105
1638817740$162.34$162.3964$162.34$162.355,315$162.367105
1638817800$162.37$162.38$162.35$162.376,412$162.367091
1638817860$162.38$162.43$162.37$162.41148,925$162.36716
1638817920$162.42$162.46$162.4102$162.445,486$162.36729
1638817980$162.44$162.50$162.43$162.463,504$162.367405
1638818040$162.465$162.475$162.45$162.4553,579$162.367514
1638818100$162.45$162.45$162.41$162.417,177$162.367658
1638818160$162.415$162.415$162.38$162.383,676$162.36769
1638818220$162.38$162.43$162.38$162.394,101$162.367735
1638818280$162.385$162.44$162.385$162.4157,000$162.367852
1638818340$162.4104$162.46$162.41$162.4254,362$162.367948
1638818400$162.42$162.42$162.38$162.414,590$162.367983
1638818460$162.4127$162.455$162.412$162.454,590$162.368087
1638818520$162.44$162.485$162.43$162.477,649$162.368275
1638818580$162.49$162.60$162.49$162.598,298$162.368781
1638818640$162.595$162.62$162.56$162.60164,725$162.369102
1638818700$162.62$162.62$162.55$162.5655,746$162.369501
1638818760$162.55$162.56$162.49$162.50686,863$162.369822
1638818820$162.50$162.50$162.43$162.4493,482$162.369924
1638818880$162.46$162.50$162.4101$162.435,237$162.370066
1638818940$162.42$162.43$162.39$162.413,401$162.370107
1638819000$162.42$162.475$162.42$162.4414,570$162.370222
1638819060$162.4699$162.4867$162.38$162.396,022$162.37032
1638819120$162.39$162.47$162.39$162.466,652$162.37046
1638819180$162.45$162.49$162.45$162.485,078$162.370622
1638819240$162.49$162.495$162.445$162.478,907$162.370895
1638819360$162.535$162.535$162.4687$162.5055,504$162.371188
1638819420$162.505$162.52$162.47$162.523,043$162.371312
1638819480$162.53$162.58$162.52$162.583,891$162.37152
1638819540$162.5727$162.61$162.57$162.6054,834$162.371831
1638819600$162.59$162.59$162.52$162.525,020$162.37213
1638819660$162.51$162.51$162.44$162.446,602$162.372338
1638819720$162.45$162.46$162.41$162.43016,600$162.372469
1638819780$162.45$162.48$162.44$162.484,584$162.372585
1638819840$162.49$162.56$162.48$162.565,036$162.372789
1638819900$162.55$162.56$162.50$162.525,461$162.373039
1638819960$162.52$162.53$162.51$162.535,159$162.373267
1638820020$162.52$162.54$162.50$162.5255,964$162.373531
1638820080$162.5267$162.545$162.50$162.525,548$162.37378
1638820140$162.52$162.54$162.488$162.514,050$162.373946
1638820200$162.51$162.51$162.47$162.473,658$162.374079
1638820260$162.46$162.46$162.31$162.3355,082$162.373727
1638820320$162.33$162.33$162.27$162.293,931$162.373633
1638820380$162.285$162.37$162.28$162.3711,815$162.373419
1638820440$162.37$162.43$162.36$162.435,922$162.373466
1638820500$162.41$162.42$162.36$162.427,278$162.373505
1638820560$162.42$162.46$162.42$162.4454,930$162.373601
1638820620$162.46$162.46$162.3891$162.3917,082$162.373877
1638820680$162.39$162.42$162.37$162.416,084$162.373905
1638820740$162.43$162.43$162.40$162.423,720$162.373955
1638820800$162.41$162.45$162.39$162.4255,125$162.37403
1638820860$162.43$162.45$162.42$162.444,296$162.374105
1638820920$162.45$162.52$162.43$162.507,941$162.374331
1638820980$162.51$162.51$162.44$162.458,900$162.3746
1638821040$162.44$162.44$162.3757$162.3953,351$162.374624
1638821100$162.40$162.415$162.38$162.3810,093$162.374659
1638821160$162.3805$162.3805$162.37$162.3815,895$162.374657
1638821220$162.38$162.42$162.37$162.425,048$162.374682
1638821280$162.4101$162.445$162.375$162.415,461$162.374733
1638821340$162.42$162.49$162.4101$162.473,384$162.374803
1638821400$162.46$162.49$162.44$162.4610,882$162.375072
1638821460$162.47$162.48$162.45$162.477,120$162.375246
1638821520$162.46$162.505$162.46$162.5056,379$162.375457
1638821580$162.505$162.565$162.50$162.5658,893$162.375809
1638821640$162.55$162.585$162.54$162.576,598$162.376162
1638821700$162.58$162.67$162.57$162.678,650$162.376748
1638821760$162.67$162.72$162.65$162.708,606$162.377517
1638821820$162.72$162.77$162.70$162.705,600$162.378015
1638821880$162.70$162.7498$162.66$162.737,165$162.378637
1638821940$162.75$162.75$162.69$162.715,587$162.379163
1638822000$162.69$162.765$162.685$162.7558,418$162.379933
1638822060$162.76$162.77$162.70$162.706,018$162.380502
1638822120$162.70$162.73$162.6741$162.69015,733$162.381008
1638822180$162.71$162.73$162.69$162.7153,308$162.381304
1638822240$162.73$162.764$162.73$162.7312,918$162.382603
1638822300$162.73$162.735$162.62$162.639,415$162.383388
1638822360$162.64$162.64$162.57$162.592,853$162.383559
1638822420$162.595$162.60$162.57$162.583,606$162.383763
1638822480$162.59$162.6499$162.55$162.55511,682$162.384381
1638822540$162.57$162.61$162.56$162.619,697$162.3849
1638822600$162.61$162.65$162.59$162.6259,635$162.385524
1638822660$162.64$162.67$162.60$162.65757,116$162.38599
1638822720$162.66$162.66$162.60$162.618,478$162.386526
1638822780$162.61$162.69$162.60$162.686,072$162.386929
1638822840$162.68$162.74$162.6638$162.746,156$162.387468
1638822900$162.75$162.78$162.74$162.777,836$162.388239
1638822960$162.775$162.79$162.63$162.6312,665$162.389402
1638823020$162.625$162.68$162.61$162.6612,270$162.390222
1638823080$162.65$162.71$162.6405$162.719,787$162.391005
1638823140$162.72$162.73$162.69$162.7023,972$162.392953
1638823200$162.70$162.70$162.55$162.5926,114$162.394616
1638823260$162.57$162.66$162.56$162.6315,553$162.395486
1638823320$162.62$162.70$162.605$162.6933,146$162.39761
1638823380$162.695$162.75$162.68$162.7414,327$162.398799
1638823440$162.75$162.81$162.75$162.8022,992$162.40112
1638823500$162.80$162.825$162.675$162.7121,809$162.402946
1638823560$162.71$162.735$162.635$162.7310,765$162.403729
1638823620$162.73$162.78$162.70$162.7816,870$162.405107
1638823680$162.79$162.87$162.765$162.8220,673$162.407297
1638823740$162.81$162.86$162.74$162.8232,358$162.410582
1638823800$162.825$162.86$162.70$162.7541,206$162.414324
1638823860$162.74$162.82$162.69$162.808421,848$162.416094
1638823920$162.80$162.91$162.74$162.9127,092$162.418814
1638823980$162.905$162.97$162.88$162.9727,031$162.422135
1638824040$162.965$163.05$162.9301$163.0234,807$162.426846
1638824100$163.0018$163.005$162.77$162.7947,529$162.431837
1638824160$162.80$162.83$162.76$162.8036,707$162.434949
1638824220$162.81$162.84$162.73$162.7658,969$162.440037
1638824280$162.7302$162.74$162.67$162.68559,659$162.443654
1638824340$162.68$163.02$162.62$162.94185,211$162.460454
1638824400$162.88$162.94$162.88$162.942,190,159$162.635177
1638824460$162.94$162.94$162.94$162.941,620$162.635467
1638824520$162.94$162.94$162.88$162.9457,889$162.637435
1638824640$162.88$162.88$162.88$162.88200$162.637452
1638824700$162.94$163.07$162.94$163.076,123$162.637667
1638824760$162.94$162.94$162.94$162.9422,756$162.638433
1638824940$162.88$162.88$162.88$162.88153$162.616151
1638825360$163.02$163.02$163.02$163.02100$162.616157
1638827040$162.99$163.02$162.94$163.02400$162.616174
1638827340$163.10$163.20$163.10$163.201,100$162.61627
1638827400$163.20$163.20$163.20$163.20100$162.616278
1638827580$162.94$162.94$162.94$162.94239,000$162.624533
1638828000$158.400083$158.400083$158.400083$158.400083120$162.624479
1638829500$162.94$162.94$162.94$162.94100$162.616148
1638829620$162.94$162.94$162.94$162.94446,018$162.631082
1638829740$162.94$162.94$162.94$162.941,148$162.631118
1638830880$162.94$162.94$162.94$162.94301$162.616156