JNJ Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638785040 | $159.49 | $159.49 | $159.48 | $159.48 | 567 | $159.550008 |
| 1638785640 | $159.47 | $159.50 | $159.47 | $159.48 | 1,353 | $159.513444 |
| 1638788220 | $159.79 | $159.79 | $159.79 | $159.79 | 925 | $159.604249 |
| 1638791100 | $160.20 | $160.20 | $160.20 | $160.20 | 105 | $159.667681 |
| 1638793560 | $160.21 | $160.21 | $160.21 | $160.21 | 100 | $159.752636 |
| 1638795300 | $160.19 | $160.19 | $160.18 | $160.18 | 314 | $159.801611 |
| 1638795600 | $160.2699 | $160.47 | $160.20 | $160.47 | 500 | $159.843939 |
| 1638795960 | $160.47 | $160.47 | $160.47 | $160.47 | 100 | $159.85213 |
| 1638796200 | $160.2215 | $160.2215 | $160.2215 | $160.2215 | 150 | $159.862065 |
| 1638796920 | $160.18 | $160.18 | $160.18 | $160.18 | 251 | $159.8827 |
| 1638797100 | $160.0213 | $160.0213 | $160.0213 | $160.0213 | 100 | $159.886031 |
| 1638797940 | $160.12 | $160.12 | $160.12 | $160.12 | 200 | $159.895532 |
| 1638800580 | $160.29 | $160.29 | $160.29 | $160.29 | 439 | $159.954024 |
| 1638800940 | $160.46 | $160.48 | $160.46 | $160.48 | 1,182 | $160.013644 |
| 1638801000 | $160.19 | $160.4923 | $159.83 | $160.425 | 129,525 | $160.181996 |
| 1638801060 | $160.415 | $160.5199 | $160.05 | $160.095 | 14,903 | $160.200528 |
| 1638801120 | $160.01 | $160.27 | $160.01 | $160.22 | 8,805 | $160.199172 |
| 1638801180 | $160.21 | $160.39 | $160.12 | $160.39 | 14,913 | $160.20508 |
| 1638801240 | $160.37 | $160.4205 | $160.24 | $160.29 | 7,982 | $160.210341 |
| 1638801300 | $160.27 | $160.50 | $160.215 | $160.41 | 13,164 | $160.222308 |
| 1638801360 | $160.45 | $160.68 | $160.42 | $160.42 | 17,476 | $160.250366 |
| 1638801420 | $160.41 | $160.75 | $160.38 | $160.75 | 10,589 | $160.265444 |
| 1638801480 | $160.77 | $160.86 | $160.63 | $160.86 | 17,469 | $160.301518 |
| 1638801540 | $160.87 | $161.10 | $160.77 | $161.10 | 24,364 | $160.364098 |
| 1638801600 | $161.10 | $161.1138 | $160.90 | $160.94 | 11,940 | $160.392407 |
| 1638801660 | $160.90 | $161.1107 | $160.77 | $160.915 | 23,259 | $160.434222 |
| 1638801720 | $160.98 | $161.03 | $160.915 | $161.03 | 18,588 | $160.466415 |
| 1638801780 | $161.03 | $161.25 | $160.97 | $161.09 | 28,604 | $160.521303 |
| 1638801840 | $161.17 | $161.61 | $161.155 | $161.61 | 42,345 | $160.622166 |
| 1638801900 | $161.62 | $161.77 | $161.57 | $161.62 | 51,228 | $160.745071 |
| 1638801960 | $161.595 | $161.78 | $161.56 | $161.73 | 17,532 | $160.782583 |
| 1638802020 | $161.72 | $161.72 | $161.585 | $161.6021 | 14,266 | $160.809291 |
| 1638802080 | $161.57 | $161.89 | $161.55 | $161.675 | 20,561 | $160.847464 |
| 1638802140 | $161.6601 | $161.725 | $161.62 | $161.66 | 16,647 | $160.874321 |
| 1638802200 | $161.65 | $161.695 | $161.535 | $161.59 | 28,001 | $160.913694 |
| 1638802260 | $161.56 | $161.64 | $161.53 | $161.60 | 11,516 | $160.927704 |
| 1638802320 | $161.62 | $161.85 | $161.60 | $161.755 | 13,206 | $160.946919 |
| 1638802380 | $161.78 | $162.00 | $161.77 | $162.00 | 32,611 | $160.999579 |
| 1638802440 | $162.01 | $162.16 | $161.99 | $162.08 | 39,743 | $161.067055 |
| 1638802500 | $162.07 | $162.285 | $162.00 | $162.285 | 33,240 | $161.119839 |
| 1638802560 | $162.29 | $162.42 | $162.23 | $162.391 | 18,518 | $161.152639 |
| 1638802620 | $162.40 | $162.55 | $162.40 | $162.52 | 46,464 | $161.23837 |
| 1638802680 | $162.515 | $162.64 | $162.42 | $162.45 | 28,473 | $161.286904 |
| 1638802740 | $162.42 | $162.57 | $162.40 | $162.45 | 19,653 | $161.316926 |
| 1638802800 | $162.49 | $162.60 | $162.44 | $162.475 | 25,660 | $161.355341 |
| 1638802860 | $162.43 | $162.53 | $162.43 | $162.445 | 16,571 | $161.377888 |
| 1638802920 | $162.43 | $162.4699 | $162.36 | $162.3951 | 17,697 | $161.399791 |
| 1638802980 | $162.43 | $162.47 | $162.17 | $162.1737 | 16,241 | $161.416733 |
| 1638803040 | $162.23 | $162.36 | $162.18 | $162.32 | 15,716 | $161.431424 |
| 1638803100 | $162.34 | $162.74 | $162.325 | $162.67 | 27,567 | $161.46647 |
| 1638803160 | $162.665 | $162.87 | $162.66 | $162.80 | 30,422 | $161.509848 |
| 1638803220 | $162.80 | $162.82 | $162.49 | $162.54 | 43,675 | $161.559645 |
| 1638803280 | $162.57 | $162.75 | $162.48 | $162.56 | 25,590 | $161.587206 |
| 1638803340 | $162.54 | $162.57 | $162.44 | $162.55 | 14,061 | $161.599821 |
| 1638803400 | $162.55 | $162.55 | $162.47 | $162.54 | 14,214 | $161.61239 |
| 1638803460 | $162.52 | $162.685 | $162.4663 | $162.685 | 11,779 | $161.623753 |
| 1638803520 | $162.69 | $162.85 | $162.68 | $162.83 | 20,366 | $161.645601 |
| 1638803580 | $162.81 | $162.83 | $162.70 | $162.7629 | 7,256 | $161.653256 |
| 1638803640 | $162.74 | $162.81 | $162.73 | $162.75 | 9,040 | $161.662682 |
| 1638803700 | $162.78 | $162.80 | $162.65 | $162.74 | 14,485 | $161.676711 |
| 1638803760 | $162.77 | $162.80 | $162.71 | $162.73 | 12,881 | $161.689583 |
| 1638803820 | $162.77 | $162.81 | $162.63 | $162.64 | 6,238 | $161.695419 |
| 1638803880 | $162.62 | $162.63 | $162.4545 | $162.46 | 9,613 | $161.702594 |
| 1638803940 | $162.45 | $162.64 | $162.38 | $162.60 | 10,477 | $161.710051 |
| 1638804000 | $162.61 | $162.63 | $162.44 | $162.4681 | 21,361 | $161.725123 |
| 1638804060 | $162.50 | $162.52 | $162.33 | $162.41 | 8,140 | $161.72995 |
| 1638804120 | $162.43 | $162.45 | $162.34 | $162.39 | 7,636 | $161.734436 |
| 1638804180 | $162.39 | $162.48 | $162.35 | $162.39 | 10,306 | $161.740317 |
| 1638804240 | $162.37 | $162.39 | $162.25 | $162.305 | 9,944 | $161.745154 |
| 1638804300 | $162.31 | $162.36 | $162.22 | $162.36 | 8,066 | $161.749121 |
| 1638804360 | $162.355 | $162.37 | $162.28 | $162.35 | 11,787 | $161.754651 |
| 1638804420 | $162.36 | $162.61 | $162.35 | $162.50 | 13,719 | $161.763416 |
| 1638804480 | $162.51 | $162.58 | $162.50 | $162.58 | 6,765 | $161.76764 |
| 1638804540 | $162.58 | $162.61 | $162.52 | $162.5399 | 11,065 | $161.774675 |
| 1638804600 | $162.54 | $162.55 | $162.42 | $162.4275 | 17,331 | $161.784352 |
| 1638804660 | $162.43 | $162.48 | $162.3701 | $162.43 | 14,862 | $161.791915 |
| 1638804720 | $162.47 | $162.61 | $162.465 | $162.61 | 9,041 | $161.796985 |
| 1638804780 | $162.62 | $162.68 | $162.60 | $162.675 | 10,272 | $161.803872 |
| 1638804840 | $162.68 | $162.73 | $162.63 | $162.70 | 11,907 | $161.81181 |
| 1638804900 | $162.70 | $162.73 | $162.59 | $162.615 | 19,525 | $161.824385 |
| 1638804960 | $162.60 | $162.72 | $162.60 | $162.72 | 8,683 | $161.829783 |
| 1638805080 | $162.9029 | $162.9899 | $162.88 | $162.90 | 21,261 | $161.863414 |
| 1638805140 | $162.90 | $162.96 | $162.85 | $162.94 | 8,655 | $161.869959 |
| 1638805200 | $162.94 | $162.96 | $162.815 | $162.815 | 13,102 | $161.879772 |
| 1638805260 | $162.83 | $162.83 | $162.63 | $162.70 | 6,566 | $161.883755 |
| 1638805320 | $162.72 | $162.89 | $162.69 | $162.85 | 12,567 | $161.891763 |
| 1638805380 | $162.85 | $162.99 | $162.85 | $162.99 | 7,881 | $161.897566 |
| 1638805440 | $162.99 | $163.16 | $162.99 | $163.12 | 36,127 | $161.926114 |
| 1638805500 | $163.12 | $163.35 | $163.12 | $163.305 | 27,096 | $161.95024 |
| 1638805560 | $163.28 | $163.2918 | $163.09 | $163.16 | 15,608 | $161.963113 |
| 1638805620 | $163.16 | $163.36 | $163.16 | $163.34 | 12,148 | $161.973801 |
| 1638805680 | $163.36 | $163.36 | $163.1983 | $163.27 | 11,300 | $161.983442 |
| 1638805740 | $163.26 | $163.44 | $163.255 | $163.375 | 18,085 | $161.999699 |
| 1638805800 | $163.39 | $163.48 | $163.39 | $163.41 | 15,905 | $162.014455 |
| 1638805860 | $163.40 | $163.44 | $163.335 | $163.44 | 13,064 | $162.025834 |
| 1638805920 | $163.46 | $163.52 | $163.4301 | $163.47 | 15,283 | $162.03977 |
| 1638805980 | $163.44 | $163.46 | $163.37 | $163.39 | 14,286 | $162.052078 |
| 1638806040 | $163.39 | $163.42 | $163.29 | $163.31 | 20,665 | $162.068753 |
| 1638806100 | $163.315 | $163.43 | $163.315 | $163.40 | 14,887 | $162.080863 |
| 1638806160 | $163.38 | $163.42 | $163.27 | $163.42 | 11,108 | $162.089336 |
| 1638806220 | $163.42 | $163.43 | $163.35 | $163.35 | 12,898 | $162.099633 |
| 1638806280 | $163.35 | $163.35 | $163.24 | $163.335 | 4,969 | $162.103145 |
| 1638806340 | $163.35 | $163.36 | $163.305 | $163.33 | 10,893 | $162.111226 |
| 1638806400 | $163.31 | $163.31 | $163.15 | $163.21 | 6,873 | $162.115628 |
| 1638806460 | $163.23 | $163.32 | $163.21 | $163.32 | 6,047 | $162.119761 |
| 1638806520 | $163.355 | $163.43 | $163.34 | $163.42 | 9,968 | $162.127139 |
| 1638806580 | $163.43 | $163.43 | $163.32 | $163.40 | 14,377 | $162.137696 |
| 1638806640 | $163.37 | $163.392 | $163.29 | $163.392 | 4,320 | $162.140681 |
| 1638806700 | $163.35 | $163.37 | $163.20 | $163.21 | 6,256 | $162.144819 |
| 1638806760 | $163.21 | $163.27 | $163.13 | $163.17 | 14,212 | $162.153512 |
| 1638806820 | $163.18 | $163.21 | $163.13 | $163.13 | 4,679 | $162.156202 |
| 1638806880 | $163.13 | $163.13 | $162.98 | $163.01 | 10,284 | $162.161418 |
| 1638806940 | $163.02 | $163.075 | $163.00 | $163.02 | 9,048 | $162.166072 |
| 1638807000 | $163.02 | $163.15 | $163.02 | $163.07 | 6,684 | $162.169436 |
| 1638807060 | $163.07 | $163.08 | $162.92 | $162.95 | 7,501 | $162.173003 |
| 1638807120 | $162.94 | $162.99 | $162.88 | $162.96 | 6,502 | $162.17567 |
| 1638807180 | $163.02 | $163.0454 | $162.84 | $162.88 | 20,853 | $162.184132 |
| 1638807240 | $162.8949 | $162.92 | $162.87 | $162.89 | 6,183 | $162.186605 |
| 1638807300 | $162.8896 | $162.89 | $162.79 | $162.85 | 10,217 | $162.190266 |
| 1638807360 | $162.86 | $162.86 | $162.80 | $162.835 | 10,235 | $162.193851 |
| 1638807420 | $162.82 | $162.84 | $162.79 | $162.82 | 9,232 | $162.197028 |
| 1638807480 | $162.80 | $162.82 | $162.755 | $162.79 | 12,692 | $162.201038 |
| 1638807540 | $162.78 | $162.825 | $162.72 | $162.8234 | 9,685 | $162.203961 |
| 1638807600 | $162.825 | $162.88 | $162.81 | $162.85 | 7,005 | $162.20638 |
| 1638807660 | $162.86 | $162.895 | $162.825 | $162.895 | 12,902 | $162.210809 |
| 1638807720 | $162.88 | $162.88 | $162.77 | $162.85 | 12,369 | $162.214633 |
| 1638807780 | $162.845 | $162.8955 | $162.845 | $162.85 | 5,539 | $162.21655 |
| 1638807840 | $162.86 | $162.89 | $162.83 | $162.89 | 4,313 | $162.218042 |
| 1638807900 | $162.8966 | $162.92 | $162.87 | $162.91 | 5,011 | $162.219771 |
| 1638807960 | $162.89 | $162.9707 | $162.89 | $162.94 | 8,552 | $162.222926 |
| 1638808020 | $162.95 | $163.04 | $162.95 | $163.02 | 5,562 | $162.225237 |
| 1638808080 | $163.01 | $163.06 | $163.00 | $163.06 | 7,138 | $162.228195 |
| 1638808140 | $163.055 | $163.055 | $162.89 | $162.89 | 9,436 | $162.231846 |
| 1638808200 | $162.91 | $162.93 | $162.80 | $162.8064 | 11,350 | $162.235456 |
| 1638808260 | $162.80 | $162.80 | $162.70 | $162.7108 | 5,593 | $162.236944 |
| 1638808320 | $162.71 | $162.71 | $162.515 | $162.53 | 13,680 | $162.239396 |
| 1638808380 | $162.52 | $162.60 | $162.51 | $162.595 | 9,983 | $162.24099 |
| 1638808440 | $162.61 | $162.61 | $162.4916 | $162.4916 | 10,617 | $162.242567 |
| 1638808500 | $162.4863 | $162.52 | $162.46 | $162.51 | 9,351 | $162.243678 |
| 1638808560 | $162.50 | $162.515 | $162.44 | $162.44 | 17,613 | $162.245766 |
| 1638808620 | $162.44 | $162.44 | $162.37 | $162.40 | 7,991 | $162.246392 |
| 1638808680 | $162.41 | $162.41 | $162.33 | $162.345 | 4,998 | $162.24668 |
| 1638808740 | $162.33 | $162.36 | $162.28 | $162.28 | 6,650 | $162.246927 |
| 1638808800 | $162.24 | $162.3207 | $162.20 | $162.31 | 2,352 | $162.246967 |
| 1638808860 | $162.30 | $162.30 | $162.25 | $162.265 | 3,874 | $162.247009 |
| 1638808920 | $162.265 | $162.32 | $162.26 | $162.32 | 4,903 | $162.247128 |
| 1638808980 | $162.31 | $162.38 | $162.31 | $162.38 | 14,566 | $162.247711 |
| 1638809040 | $162.37 | $162.39 | $162.3302 | $162.36 | 4,499 | $162.247962 |
| 1638809100 | $162.345 | $162.36 | $162.31 | $162.31 | 6,755 | $162.248254 |
| 1638809160 | $162.32 | $162.39 | $162.31 | $162.37 | 7,518 | $162.248545 |
| 1638809220 | $162.38 | $162.41 | $162.34 | $162.34 | 5,076 | $162.248845 |
| 1638809280 | $162.345 | $162.39 | $162.345 | $162.357 | 2,145 | $162.248968 |
| 1638809340 | $162.36 | $162.45 | $162.35 | $162.425 | 3,145 | $162.249187 |
| 1638809400 | $162.4277 | $162.47 | $162.4277 | $162.47 | 3,789 | $162.24955 |
| 1638809460 | $162.47 | $162.545 | $162.45 | $162.535 | 12,245 | $162.250907 |
| 1638809520 | $162.535 | $162.575 | $162.535 | $162.555 | 4,734 | $162.251586 |
| 1638809580 | $162.55 | $162.5765 | $162.5284 | $162.55 | 8,236 | $162.252755 |
| 1638809640 | $162.56 | $162.62 | $162.55 | $162.56 | 4,750 | $162.253457 |
| 1638809700 | $162.58 | $162.585 | $162.52 | $162.585 | 3,444 | $162.253962 |
| 1638809760 | $162.59 | $162.675 | $162.5861 | $162.66 | 5,921 | $162.25496 |
| 1638809820 | $162.62 | $162.655 | $162.58 | $162.58 | 4,296 | $162.255724 |
| 1638809880 | $162.5577 | $162.61 | $162.55 | $162.60 | 5,831 | $162.256547 |
| 1638809940 | $162.60 | $162.6323 | $162.54 | $162.61 | 7,644 | $162.257765 |
| 1638810000 | $162.62 | $162.74 | $162.58 | $162.695 | 17,489 | $162.260964 |
| 1638810060 | $162.675 | $162.79 | $162.64 | $162.74 | 8,428 | $162.262742 |
| 1638810120 | $162.73 | $162.745 | $162.68 | $162.68 | 4,001 | $162.263592 |
| 1638810180 | $162.685 | $162.695 | $162.66 | $162.67 | 3,388 | $162.264263 |
| 1638810240 | $162.64 | $162.67 | $162.61 | $162.62 | 4,546 | $162.264984 |
| 1638810300 | $162.62 | $162.63 | $162.5414 | $162.58 | 6,856 | $162.266001 |
| 1638810360 | $162.58 | $162.63 | $162.58 | $162.61 | 6,295 | $162.266922 |
| 1638810420 | $162.60 | $162.63 | $162.60 | $162.63 | 4,189 | $162.267607 |
| 1638810480 | $162.65 | $162.67 | $162.63 | $162.6501 | 4,922 | $162.268466 |
| 1638810540 | $162.65 | $162.66 | $162.62 | $162.655 | 2,723 | $162.268942 |
| 1638810600 | $162.65 | $162.71 | $162.65 | $162.71 | 12,082 | $162.271113 |
| 1638810660 | $162.72 | $162.78 | $162.71 | $162.71 | 5,782 | $162.2723 |
| 1638810720 | $162.72 | $162.76 | $162.72 | $162.75 | 3,329 | $162.272996 |
| 1638810780 | $162.75 | $162.78 | $162.70 | $162.71 | 6,565 | $162.274386 |
| 1638810840 | $162.695 | $162.74 | $162.68 | $162.68 | 7,159 | $162.275744 |
| 1638810900 | $162.67 | $162.68 | $162.61 | $162.6675 | 6,808 | $162.276883 |
| 1638810960 | $162.66 | $162.74 | $162.64 | $162.74 | 2,988 | $162.277403 |
| 1638811020 | $162.75 | $162.78 | $162.735 | $162.75 | 3,188 | $162.278083 |
| 1638811080 | $162.74 | $162.82 | $162.73 | $162.79 | 4,778 | $162.279118 |
| 1638811140 | $162.80 | $162.8501 | $162.78 | $162.8501 | 4,865 | $162.280268 |
| 1638811200 | $162.85 | $162.85 | $162.79 | $162.80 | 3,902 | $162.28122 |
| 1638811260 | $162.78 | $162.80 | $162.77 | $162.79 | 2,556 | $162.281758 |
| 1638811320 | $162.80 | $162.84 | $162.78 | $162.81 | 7,905 | $162.283583 |
| 1638811380 | $162.83 | $162.91 | $162.83 | $162.895 | 3,180 | $162.284458 |
| 1638811440 | $162.91 | $162.92 | $162.89 | $162.91 | 5,528 | $162.285896 |
| 1638811500 | $162.905 | $162.93 | $162.87 | $162.88 | 6,257 | $162.287611 |
| 1638811560 | $162.90 | $162.98 | $162.90 | $162.965 | 3,867 | $162.288667 |
| 1638811620 | $162.96 | $162.98 | $162.92 | $162.9499 | 6,264 | $162.290451 |
| 1638811680 | $162.945 | $162.98 | $162.945 | $162.96 | 4,180 | $162.291657 |
| 1638811740 | $162.95 | $162.9698 | $162.855 | $162.88 | 6,543 | $162.293417 |
| 1638811800 | $162.86 | $162.87 | $162.80 | $162.80 | 18,618 | $162.297803 |
| 1638811860 | $162.78 | $162.79 | $162.71 | $162.78 | 4,857 | $162.298758 |
| 1638811920 | $162.79 | $162.79 | $162.76 | $162.76 | 3,539 | $162.299479 |
| 1638811980 | $162.75 | $162.78 | $162.74 | $162.78 | 3,366 | $162.300132 |
| 1638812040 | $162.77 | $162.8307 | $162.765 | $162.81 | 3,953 | $162.300979 |
| 1638812100 | $162.81 | $162.86 | $162.81 | $162.84 | 2,625 | $162.30157 |
| 1638812160 | $162.845 | $162.85 | $162.81 | $162.81 | 6,459 | $162.303027 |
| 1638812220 | $162.81 | $162.81 | $162.7501 | $162.81 | 5,481 | $162.304158 |
| 1638812280 | $162.81 | $162.81 | $162.76 | $162.785 | 3,998 | $162.304932 |
| 1638812340 | $162.77 | $162.77 | $162.74 | $162.76 | 2,801 | $162.30546 |
| 1638812400 | $162.775 | $162.78 | $162.7532 | $162.76 | 2,941 | $162.306034 |
| 1638812460 | $162.77 | $162.81 | $162.77 | $162.78 | 2,488 | $162.30657 |
| 1638812520 | $162.785 | $162.82 | $162.755 | $162.76 | 7,019 | $162.307976 |
| 1638812580 | $162.75 | $162.78 | $162.74 | $162.77 | 5,799 | $162.309085 |
| 1638812640 | $162.78 | $162.78 | $162.73 | $162.73 | 4,665 | $162.309946 |
| 1638812700 | $162.72 | $162.72 | $162.63 | $162.63 | 3,477 | $162.310492 |
| 1638812760 | $162.65 | $162.68 | $162.64 | $162.665 | 6,835 | $162.311449 |
| 1638812820 | $162.67 | $162.755 | $162.67 | $162.755 | 3,284 | $162.31202 |
| 1638812880 | $162.77 | $162.81 | $162.76 | $162.79 | 3,976 | $162.312759 |
| 1638812940 | $162.79 | $162.86 | $162.79 | $162.85 | 4,868 | $162.313796 |
| 1638813000 | $162.84 | $162.85 | $162.76 | $162.80 | 4,917 | $162.31481 |
| 1638813060 | $162.79 | $162.85 | $162.79 | $162.85 | 1,417 | $162.315114 |
| 1638813120 | $162.85 | $162.89 | $162.84 | $162.865 | 9,110 | $162.317182 |
| 1638813180 | $162.84 | $162.85 | $162.77 | $162.79 | 7,141 | $162.318682 |
| 1638813240 | $162.82 | $162.83 | $162.78 | $162.81 | 6,153 | $162.319882 |
| 1638813300 | $162.8225 | $162.90 | $162.82 | $162.89 | 2,301 | $162.320391 |
| 1638813360 | $162.905 | $162.92 | $162.9004 | $162.91 | 8,051 | $162.322391 |
| 1638813420 | $162.93 | $162.9676 | $162.89 | $162.90 | 8,065 | $162.324351 |
| 1638813480 | $162.89 | $162.91 | $162.86 | $162.905 | 3,162 | $162.325084 |
| 1638813540 | $162.905 | $162.92 | $162.865 | $162.92 | 4,551 | $162.326142 |
| 1638813600 | $162.935 | $162.945 | $162.90 | $162.925 | 5,784 | $162.327499 |
| 1638813660 | $162.91 | $163.00 | $162.91 | $162.975 | 14,805 | $162.331313 |
| 1638813720 | $162.97 | $163.00 | $162.90 | $163.00 | 5,748 | $162.332811 |
| 1638813780 | $163.02 | $163.05 | $162.9101 | $162.94 | 6,070 | $162.334321 |
| 1638813840 | $162.9226 | $163.00 | $162.9185 | $162.99 | 4,263 | $162.335387 |
| 1638813900 | $162.99 | $163.04 | $162.99 | $163.01 | 9,304 | $162.337924 |
| 1638813960 | $163.025 | $163.026 | $162.90 | $162.90 | 5,471 | $162.339282 |
| 1638814020 | $162.91 | $162.91 | $162.844 | $162.86 | 4,765 | $162.3403 |
| 1638814080 | $162.85 | $162.88 | $162.83 | $162.8635 | 5,820 | $162.341488 |
| 1638814140 | $162.88 | $162.90 | $162.8463 | $162.8463 | 4,419 | $162.342409 |
| 1638814200 | $162.861 | $162.861 | $162.75 | $162.78 | 3,472 | $162.343039 |
| 1638814260 | $162.7735 | $162.85 | $162.7735 | $162.85 | 3,011 | $162.343598 |
| 1638814320 | $162.85 | $162.89 | $162.85 | $162.855 | 4,459 | $162.344492 |
| 1638814380 | $162.84 | $162.87 | $162.83 | $162.84 | 3,159 | $162.345139 |
| 1638814440 | $162.84 | $162.86 | $162.21 | $162.26 | 92,450 | $162.352627 |
| 1638814500 | $162.27 | $162.38 | $162.14 | $162.38 | 99,274 | $162.346774 |
| 1638814560 | $162.38 | $162.51 | $162.38 | $162.40 | 15,277 | $162.347423 |
| 1638814620 | $162.40 | $162.48 | $162.40 | $162.47 | 4,966 | $162.347627 |
| 1638814680 | $162.51 | $162.66 | $162.50 | $162.65 | 6,019 | $162.348211 |
| 1638814740 | $162.65 | $162.67 | $162.58 | $162.595 | 8,811 | $162.349059 |
| 1638814800 | $162.61 | $162.64 | $162.60 | $162.635 | 8,143 | $162.349841 |
| 1638814860 | $162.635 | $162.76 | $162.61 | $162.76 | 7,501 | $162.350657 |
| 1638814920 | $162.78 | $162.79 | $162.73 | $162.73 | 9,120 | $162.351966 |
| 1638814980 | $162.74 | $162.745 | $162.67 | $162.70 | 8,646 | $162.353081 |
| 1638815040 | $162.70 | $162.71 | $162.6053 | $162.62 | 4,822 | $162.353563 |
| 1638815100 | $162.625 | $162.625 | $162.58 | $162.605 | 7,635 | $162.354241 |
| 1638815160 | $162.59 | $162.6265 | $162.53 | $162.62 | 7,375 | $162.354819 |
| 1638815220 | $162.63 | $162.78 | $162.63 | $162.7675 | 11,406 | $162.356157 |
| 1638815280 | $162.77 | $162.80 | $162.75 | $162.79 | 6,844 | $162.35718 |
| 1638815340 | $162.79 | $162.81 | $162.73 | $162.7797 | 6,376 | $162.358106 |
| 1638815400 | $162.78 | $162.78 | $162.72 | $162.74 | 6,439 | $162.358973 |
| 1638815460 | $162.735 | $162.76 | $162.71 | $162.72 | 9,134 | $162.360134 |
| 1638815520 | $162.72 | $162.78 | $162.72 | $162.755 | 4,041 | $162.360683 |
| 1638815580 | $162.75 | $162.75 | $162.71 | $162.71 | 4,115 | $162.36122 |
| 1638815640 | $162.69 | $162.69 | $162.59 | $162.60 | 9,272 | $162.362093 |
| 1638815700 | $162.61 | $162.64 | $162.54 | $162.54 | 7,056 | $162.362631 |
| 1638815760 | $162.53 | $162.54 | $162.48 | $162.48 | 5,843 | $162.362919 |
| 1638815820 | $162.485 | $162.515 | $162.4433 | $162.4433 | 4,112 | $162.363093 |
| 1638815880 | $162.45 | $162.45 | $162.4095 | $162.4155 | 4,418 | $162.363189 |
| 1638815940 | $162.42 | $162.42 | $162.3701 | $162.39 | 4,440 | $162.363255 |
| 1638816000 | $162.39 | $162.4324 | $162.38 | $162.39 | 4,767 | $162.363325 |
| 1638816060 | $162.40 | $162.42 | $162.3901 | $162.42 | 9,639 | $162.363467 |
| 1638816120 | $162.42 | $162.4657 | $162.42 | $162.44 | 8,610 | $162.363718 |
| 1638816180 | $162.43 | $162.52 | $162.43 | $162.52 | 6,206 | $162.363977 |
| 1638816240 | $162.515 | $162.53 | $162.48 | $162.5137 | 5,496 | $162.364232 |
| 1638816300 | $162.51 | $162.52 | $162.47 | $162.48 | 4,240 | $162.364414 |
| 1638816360 | $162.48 | $162.495 | $162.41 | $162.45 | 7,039 | $162.364612 |
| 1638816420 | $162.44 | $162.515 | $162.41 | $162.42 | 9,833 | $162.364958 |
| 1638816480 | $162.42 | $162.455 | $162.42 | $162.455 | 3,212 | $162.365035 |
| 1638816540 | $162.455 | $162.455 | $162.39 | $162.405 | 6,749 | $162.365173 |
| 1638816600 | $162.405 | $162.42 | $162.36 | $162.375 | 7,362 | $162.365207 |
| 1638816660 | $162.36 | $162.46 | $162.36 | $162.46 | 8,265 | $162.365254 |
| 1638816720 | $162.46 | $162.48 | $162.44 | $162.4502 | 4,719 | $162.365397 |
| 1638816780 | $162.45 | $162.45 | $162.37 | $162.39 | 7,905 | $162.365464 |
| 1638816840 | $162.395 | $162.44 | $162.39 | $162.415 | 4,675 | $162.365539 |
| 1638816900 | $162.41 | $162.45 | $162.4034 | $162.41 | 6,559 | $162.365667 |
| 1638816960 | $162.40 | $162.465 | $162.40 | $162.44 | 6,414 | $162.365807 |
| 1638817020 | $162.43 | $162.457 | $162.37 | $162.37 | 4,281 | $162.365898 |
| 1638817080 | $162.37 | $162.43 | $162.37 | $162.40 | 4,040 | $162.365947 |
| 1638817140 | $162.41 | $162.49 | $162.41 | $162.49 | 3,327 | $162.366031 |
| 1638817200 | $162.47 | $162.51 | $162.45 | $162.505 | 5,095 | $162.366225 |
| 1638817320 | $162.43 | $162.45 | $162.38 | $162.39 | 10,950 | $162.366547 |
| 1638817380 | $162.41 | $162.49 | $162.41 | $162.44 | 12,373 | $162.366963 |
| 1638817440 | $162.43 | $162.43 | $162.38 | $162.38 | 9,508 | $162.367037 |
| 1638817500 | $162.38 | $162.42 | $162.37 | $162.395 | 16,005 | $162.367121 |
| 1638817560 | $162.38 | $162.41 | $162.36 | $162.36 | 15,240 | $162.367151 |
| 1638817620 | $162.365 | $162.3982 | $162.35 | $162.35 | 11,794 | $162.36717 |
| 1638817680 | $162.35 | $162.355 | $162.31 | $162.335 | 6,773 | $162.367105 |
| 1638817740 | $162.34 | $162.3964 | $162.34 | $162.35 | 5,315 | $162.367105 |
| 1638817800 | $162.37 | $162.38 | $162.35 | $162.37 | 6,412 | $162.367091 |
| 1638817860 | $162.38 | $162.43 | $162.37 | $162.4114 | 8,925 | $162.36716 |
| 1638817920 | $162.42 | $162.46 | $162.4102 | $162.44 | 5,486 | $162.36729 |
| 1638817980 | $162.44 | $162.50 | $162.43 | $162.46 | 3,504 | $162.367405 |
| 1638818040 | $162.465 | $162.475 | $162.45 | $162.455 | 3,579 | $162.367514 |
| 1638818100 | $162.45 | $162.45 | $162.41 | $162.41 | 7,177 | $162.367658 |
| 1638818160 | $162.415 | $162.415 | $162.38 | $162.38 | 3,676 | $162.36769 |
| 1638818220 | $162.38 | $162.43 | $162.38 | $162.39 | 4,101 | $162.367735 |
| 1638818280 | $162.385 | $162.44 | $162.385 | $162.415 | 7,000 | $162.367852 |
| 1638818340 | $162.4104 | $162.46 | $162.41 | $162.425 | 4,362 | $162.367948 |
| 1638818400 | $162.42 | $162.42 | $162.38 | $162.41 | 4,590 | $162.367983 |
| 1638818460 | $162.4127 | $162.455 | $162.412 | $162.45 | 4,590 | $162.368087 |
| 1638818520 | $162.44 | $162.485 | $162.43 | $162.47 | 7,649 | $162.368275 |
| 1638818580 | $162.49 | $162.60 | $162.49 | $162.59 | 8,298 | $162.368781 |
| 1638818640 | $162.595 | $162.62 | $162.56 | $162.6016 | 4,725 | $162.369102 |
| 1638818700 | $162.62 | $162.62 | $162.55 | $162.565 | 5,746 | $162.369501 |
| 1638818760 | $162.55 | $162.56 | $162.49 | $162.5068 | 6,863 | $162.369822 |
| 1638818820 | $162.50 | $162.50 | $162.43 | $162.449 | 3,482 | $162.369924 |
| 1638818880 | $162.46 | $162.50 | $162.4101 | $162.43 | 5,237 | $162.370066 |
| 1638818940 | $162.42 | $162.43 | $162.39 | $162.41 | 3,401 | $162.370107 |
| 1638819000 | $162.42 | $162.475 | $162.42 | $162.441 | 4,570 | $162.370222 |
| 1638819060 | $162.4699 | $162.4867 | $162.38 | $162.39 | 6,022 | $162.37032 |
| 1638819120 | $162.39 | $162.47 | $162.39 | $162.46 | 6,652 | $162.37046 |
| 1638819180 | $162.45 | $162.49 | $162.45 | $162.48 | 5,078 | $162.370622 |
| 1638819240 | $162.49 | $162.495 | $162.445 | $162.47 | 8,907 | $162.370895 |
| 1638819360 | $162.535 | $162.535 | $162.4687 | $162.505 | 5,504 | $162.371188 |
| 1638819420 | $162.505 | $162.52 | $162.47 | $162.52 | 3,043 | $162.371312 |
| 1638819480 | $162.53 | $162.58 | $162.52 | $162.58 | 3,891 | $162.37152 |
| 1638819540 | $162.5727 | $162.61 | $162.57 | $162.605 | 4,834 | $162.371831 |
| 1638819600 | $162.59 | $162.59 | $162.52 | $162.52 | 5,020 | $162.37213 |
| 1638819660 | $162.51 | $162.51 | $162.44 | $162.44 | 6,602 | $162.372338 |
| 1638819720 | $162.45 | $162.46 | $162.41 | $162.4301 | 6,600 | $162.372469 |
| 1638819780 | $162.45 | $162.48 | $162.44 | $162.48 | 4,584 | $162.372585 |
| 1638819840 | $162.49 | $162.56 | $162.48 | $162.56 | 5,036 | $162.372789 |
| 1638819900 | $162.55 | $162.56 | $162.50 | $162.52 | 5,461 | $162.373039 |
| 1638819960 | $162.52 | $162.53 | $162.51 | $162.53 | 5,159 | $162.373267 |
| 1638820020 | $162.52 | $162.54 | $162.50 | $162.525 | 5,964 | $162.373531 |
| 1638820080 | $162.5267 | $162.545 | $162.50 | $162.52 | 5,548 | $162.37378 |
| 1638820140 | $162.52 | $162.54 | $162.488 | $162.51 | 4,050 | $162.373946 |
| 1638820200 | $162.51 | $162.51 | $162.47 | $162.47 | 3,658 | $162.374079 |
| 1638820260 | $162.46 | $162.46 | $162.31 | $162.33 | 55,082 | $162.373727 |
| 1638820320 | $162.33 | $162.33 | $162.27 | $162.29 | 3,931 | $162.373633 |
| 1638820380 | $162.285 | $162.37 | $162.28 | $162.37 | 11,815 | $162.373419 |
| 1638820440 | $162.37 | $162.43 | $162.36 | $162.43 | 5,922 | $162.373466 |
| 1638820500 | $162.41 | $162.42 | $162.36 | $162.42 | 7,278 | $162.373505 |
| 1638820560 | $162.42 | $162.46 | $162.42 | $162.445 | 4,930 | $162.373601 |
| 1638820620 | $162.46 | $162.46 | $162.3891 | $162.39 | 17,082 | $162.373877 |
| 1638820680 | $162.39 | $162.42 | $162.37 | $162.41 | 6,084 | $162.373905 |
| 1638820740 | $162.43 | $162.43 | $162.40 | $162.42 | 3,720 | $162.373955 |
| 1638820800 | $162.41 | $162.45 | $162.39 | $162.425 | 5,125 | $162.37403 |
| 1638820860 | $162.43 | $162.45 | $162.42 | $162.44 | 4,296 | $162.374105 |
| 1638820920 | $162.45 | $162.52 | $162.43 | $162.50 | 7,941 | $162.374331 |
| 1638820980 | $162.51 | $162.51 | $162.44 | $162.45 | 8,900 | $162.3746 |
| 1638821040 | $162.44 | $162.44 | $162.3757 | $162.395 | 3,351 | $162.374624 |
| 1638821100 | $162.40 | $162.415 | $162.38 | $162.38 | 10,093 | $162.374659 |
| 1638821160 | $162.3805 | $162.3805 | $162.37 | $162.38 | 15,895 | $162.374657 |
| 1638821220 | $162.38 | $162.42 | $162.37 | $162.42 | 5,048 | $162.374682 |
| 1638821280 | $162.4101 | $162.445 | $162.375 | $162.41 | 5,461 | $162.374733 |
| 1638821340 | $162.42 | $162.49 | $162.4101 | $162.47 | 3,384 | $162.374803 |
| 1638821400 | $162.46 | $162.49 | $162.44 | $162.46 | 10,882 | $162.375072 |
| 1638821460 | $162.47 | $162.48 | $162.45 | $162.47 | 7,120 | $162.375246 |
| 1638821520 | $162.46 | $162.505 | $162.46 | $162.505 | 6,379 | $162.375457 |
| 1638821580 | $162.505 | $162.565 | $162.50 | $162.565 | 8,893 | $162.375809 |
| 1638821640 | $162.55 | $162.585 | $162.54 | $162.57 | 6,598 | $162.376162 |
| 1638821700 | $162.58 | $162.67 | $162.57 | $162.67 | 8,650 | $162.376748 |
| 1638821760 | $162.67 | $162.72 | $162.65 | $162.70 | 8,606 | $162.377517 |
| 1638821820 | $162.72 | $162.77 | $162.70 | $162.70 | 5,600 | $162.378015 |
| 1638821880 | $162.70 | $162.7498 | $162.66 | $162.73 | 7,165 | $162.378637 |
| 1638821940 | $162.75 | $162.75 | $162.69 | $162.71 | 5,587 | $162.379163 |
| 1638822000 | $162.69 | $162.765 | $162.685 | $162.755 | 8,418 | $162.379933 |
| 1638822060 | $162.76 | $162.77 | $162.70 | $162.70 | 6,018 | $162.380502 |
| 1638822120 | $162.70 | $162.73 | $162.6741 | $162.6901 | 5,733 | $162.381008 |
| 1638822180 | $162.71 | $162.73 | $162.69 | $162.715 | 3,308 | $162.381304 |
| 1638822240 | $162.73 | $162.764 | $162.73 | $162.73 | 12,918 | $162.382603 |
| 1638822300 | $162.73 | $162.735 | $162.62 | $162.63 | 9,415 | $162.383388 |
| 1638822360 | $162.64 | $162.64 | $162.57 | $162.59 | 2,853 | $162.383559 |
| 1638822420 | $162.595 | $162.60 | $162.57 | $162.58 | 3,606 | $162.383763 |
| 1638822480 | $162.59 | $162.6499 | $162.55 | $162.555 | 11,682 | $162.384381 |
| 1638822540 | $162.57 | $162.61 | $162.56 | $162.61 | 9,697 | $162.3849 |
| 1638822600 | $162.61 | $162.65 | $162.59 | $162.625 | 9,635 | $162.385524 |
| 1638822660 | $162.64 | $162.67 | $162.60 | $162.6575 | 7,116 | $162.38599 |
| 1638822720 | $162.66 | $162.66 | $162.60 | $162.61 | 8,478 | $162.386526 |
| 1638822780 | $162.61 | $162.69 | $162.60 | $162.68 | 6,072 | $162.386929 |
| 1638822840 | $162.68 | $162.74 | $162.6638 | $162.74 | 6,156 | $162.387468 |
| 1638822900 | $162.75 | $162.78 | $162.74 | $162.77 | 7,836 | $162.388239 |
| 1638822960 | $162.775 | $162.79 | $162.63 | $162.63 | 12,665 | $162.389402 |
| 1638823020 | $162.625 | $162.68 | $162.61 | $162.66 | 12,270 | $162.390222 |
| 1638823080 | $162.65 | $162.71 | $162.6405 | $162.71 | 9,787 | $162.391005 |
| 1638823140 | $162.72 | $162.73 | $162.69 | $162.70 | 23,972 | $162.392953 |
| 1638823200 | $162.70 | $162.70 | $162.55 | $162.59 | 26,114 | $162.394616 |
| 1638823260 | $162.57 | $162.66 | $162.56 | $162.63 | 15,553 | $162.395486 |
| 1638823320 | $162.62 | $162.70 | $162.605 | $162.69 | 33,146 | $162.39761 |
| 1638823380 | $162.695 | $162.75 | $162.68 | $162.74 | 14,327 | $162.398799 |
| 1638823440 | $162.75 | $162.81 | $162.75 | $162.80 | 22,992 | $162.40112 |
| 1638823500 | $162.80 | $162.825 | $162.675 | $162.71 | 21,809 | $162.402946 |
| 1638823560 | $162.71 | $162.735 | $162.635 | $162.73 | 10,765 | $162.403729 |
| 1638823620 | $162.73 | $162.78 | $162.70 | $162.78 | 16,870 | $162.405107 |
| 1638823680 | $162.79 | $162.87 | $162.765 | $162.82 | 20,673 | $162.407297 |
| 1638823740 | $162.81 | $162.86 | $162.74 | $162.82 | 32,358 | $162.410582 |
| 1638823800 | $162.825 | $162.86 | $162.70 | $162.75 | 41,206 | $162.414324 |
| 1638823860 | $162.74 | $162.82 | $162.69 | $162.8084 | 21,848 | $162.416094 |
| 1638823920 | $162.80 | $162.91 | $162.74 | $162.91 | 27,092 | $162.418814 |
| 1638823980 | $162.905 | $162.97 | $162.88 | $162.97 | 27,031 | $162.422135 |
| 1638824040 | $162.965 | $163.05 | $162.9301 | $163.02 | 34,807 | $162.426846 |
| 1638824100 | $163.0018 | $163.005 | $162.77 | $162.79 | 47,529 | $162.431837 |
| 1638824160 | $162.80 | $162.83 | $162.76 | $162.80 | 36,707 | $162.434949 |
| 1638824220 | $162.81 | $162.84 | $162.73 | $162.76 | 58,969 | $162.440037 |
| 1638824280 | $162.7302 | $162.74 | $162.67 | $162.685 | 59,659 | $162.443654 |
| 1638824340 | $162.68 | $163.02 | $162.62 | $162.94 | 185,211 | $162.460454 |
| 1638824400 | $162.88 | $162.94 | $162.88 | $162.94 | 2,190,159 | $162.635177 |
| 1638824460 | $162.94 | $162.94 | $162.94 | $162.94 | 1,620 | $162.635467 |
| 1638824520 | $162.94 | $162.94 | $162.88 | $162.94 | 57,889 | $162.637435 |
| 1638824640 | $162.88 | $162.88 | $162.88 | $162.88 | 200 | $162.637452 |
| 1638824700 | $162.94 | $163.07 | $162.94 | $163.07 | 6,123 | $162.637667 |
| 1638824760 | $162.94 | $162.94 | $162.94 | $162.94 | 22,756 | $162.638433 |
| 1638824940 | $162.88 | $162.88 | $162.88 | $162.88 | 153 | $162.616151 |
| 1638825360 | $163.02 | $163.02 | $163.02 | $163.02 | 100 | $162.616157 |
| 1638827040 | $162.99 | $163.02 | $162.94 | $163.02 | 400 | $162.616174 |
| 1638827340 | $163.10 | $163.20 | $163.10 | $163.20 | 1,100 | $162.61627 |
| 1638827400 | $163.20 | $163.20 | $163.20 | $163.20 | 100 | $162.616278 |
| 1638827580 | $162.94 | $162.94 | $162.94 | $162.94 | 239,000 | $162.624533 |
| 1638828000 | $158.400083 | $158.400083 | $158.400083 | $158.400083 | 120 | $162.624479 |
| 1638829500 | $162.94 | $162.94 | $162.94 | $162.94 | 100 | $162.616148 |
| 1638829620 | $162.94 | $162.94 | $162.94 | $162.94 | 446,018 | $162.631082 |
| 1638829740 | $162.94 | $162.94 | $162.94 | $162.94 | 1,148 | $162.631118 |
| 1638830880 | $162.94 | $162.94 | $162.94 | $162.94 | 301 | $162.616156 |