LLY Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638795600 | $246.45 | $246.45 | $246.45 | $246.45 | 100 | $246.288681 |
| 1638799320 | $246.25 | $246.25 | $246.25 | $246.25 | 100 | $246.260697 |
| 1638800880 | $246.98 | $247.03 | $246.98 | $247.03 | 600 | $246.715435 |
| 1638800940 | $247.33 | $247.49 | $247.33 | $247.49 | 280 | $246.832569 |
| 1638801000 | $245.92 | $245.92 | $245.81 | $245.81 | 405 | $245.963029 |
| 1638801060 | $246.69 | $246.94 | $245.47 | $245.47 | 42,419 | $246.645206 |
| 1638801120 | $245.49 | $246.545 | $245.45 | $246.545 | 3,528 | $246.605664 |
| 1638801180 | $246.22 | $246.4987 | $246.01 | $246.01 | 2,354 | $246.590082 |
| 1638801240 | $246.12 | $246.12 | $245.92 | $246.11 | 1,635 | $246.570748 |
| 1638801300 | $246.00 | $246.00 | $245.49 | $245.745 | 3,618 | $246.506655 |
| 1638801360 | $246.00 | $246.28 | $245.50 | $245.50 | 4,150 | $246.467858 |
| 1638801420 | $245.52 | $245.95 | $245.52 | $245.845 | 5,155 | $246.411798 |
| 1638801480 | $245.84 | $246.285 | $245.79 | $246.285 | 2,400 | $246.396165 |
| 1638801540 | $246.29 | $246.81 | $246.29 | $246.48 | 4,905 | $246.411419 |
| 1638801600 | $246.27 | $246.27 | $245.30 | $245.74 | 4,975 | $246.364744 |
| 1638801660 | $245.705 | $245.99 | $245.52 | $245.52 | 2,739 | $246.347939 |
| 1638801720 | $245.755 | $245.855 | $245.51 | $245.805 | 900 | $246.341081 |
| 1638801780 | $245.64 | $245.9298 | $245.615 | $245.91 | 500 | $246.33627 |
| 1638801840 | $245.77 | $246.46 | $245.75 | $246.2512 | 3,818 | $246.328297 |
| 1638801900 | $246.49 | $246.72 | $246.0872 | $246.0872 | 7,867 | $246.342699 |
| 1638801960 | $246.11 | $246.11 | $245.68 | $245.68 | 1,515 | $246.335811 |
| 1638802020 | $245.79 | $245.80 | $245.5834 | $245.5834 | 1,237 | $246.32646 |
| 1638802080 | $245.54 | $245.89 | $245.54 | $245.88 | 600 | $246.323901 |
| 1638802140 | $245.58 | $245.62 | $245.01 | $245.01 | 2,211 | $246.30332 |
| 1638802200 | $245.01 | $245.05 | $244.79 | $244.945 | 3,040 | $246.261346 |
| 1638802260 | $244.76 | $244.855 | $244.76 | $244.855 | 500 | $246.254366 |
| 1638802320 | $244.99 | $245.09 | $244.78 | $244.9072 | 2,759 | $246.217378 |
| 1638802380 | $244.89 | $245.47 | $244.89 | $245.47 | 2,055 | $246.197025 |
| 1638802440 | $245.16 | $245.24 | $244.84 | $244.84 | 2,050 | $246.175458 |
| 1638802500 | $244.74 | $244.74 | $244.40 | $244.40 | 1,525 | $246.15239 |
| 1638802560 | $244.61 | $244.80 | $244.47 | $244.71 | 2,876 | $246.113164 |
| 1638802620 | $244.52 | $244.7013 | $244.43 | $244.7013 | 1,862 | $246.087975 |
| 1638802680 | $244.43 | $244.59 | $244.26 | $244.3368 | 5,666 | $246.005144 |
| 1638802740 | $244.41 | $245.08 | $244.29 | $244.83 | 2,862 | $245.973591 |
| 1638802800 | $245.135 | $245.135 | $244.6066 | $244.6066 | 2,931 | $245.948118 |
| 1638802860 | $244.63 | $244.78 | $244.61 | $244.76 | 2,846 | $245.919927 |
| 1638802920 | $244.63 | $244.77 | $244.35 | $244.35 | 1,972 | $245.898326 |
| 1638802980 | $244.27 | $244.27 | $244.00 | $244.08 | 2,365 | $245.866199 |
| 1638803040 | $243.92 | $244.40 | $243.77 | $244.40 | 6,449 | $245.781462 |
| 1638803100 | $244.28 | $244.92 | $244.28 | $244.89 | 5,389 | $245.740909 |
| 1638803160 | $244.87 | $244.99 | $244.60 | $244.94 | 5,318 | $245.706572 |
| 1638803220 | $244.79 | $244.9003 | $244.51 | $244.84 | 8,000 | $245.654054 |
| 1638803280 | $244.50 | $244.65 | $244.27 | $244.45 | 13,188 | $245.561647 |
| 1638803340 | $244.465 | $244.75 | $244.30 | $244.30 | 4,346 | $245.534771 |
| 1638803400 | $244.303 | $244.50 | $244.02 | $244.41 | 7,171 | $245.484212 |
| 1638803460 | $244.45 | $244.80 | $244.45 | $244.80 | 1,000 | $245.479599 |
| 1638803520 | $244.80 | $244.82 | $244.505 | $244.52 | 7,635 | $245.444544 |
| 1638803580 | $244.50 | $244.78 | $244.46 | $244.63 | 2,549 | $245.43294 |
| 1638803640 | $244.50 | $244.5687 | $244.35 | $244.5687 | 4,062 | $245.412886 |
| 1638803700 | $244.41 | $244.74 | $244.40 | $244.65 | 5,013 | $245.391679 |
| 1638803760 | $244.34 | $244.63 | $244.34 | $244.43 | 2,747 | $245.379464 |
| 1638803820 | $244.43 | $244.68 | $244.26 | $244.26 | 5,516 | $245.355039 |
| 1638803880 | $244.25 | $244.25 | $243.95 | $243.95 | 1,366 | $245.346521 |
| 1638803940 | $243.77 | $244.01 | $243.77 | $243.88 | 2,165 | $245.332133 |
| 1638804000 | $243.88 | $244.285 | $243.88 | $244.09 | 2,157 | $245.320721 |
| 1638804060 | $244.08 | $244.33 | $244.08 | $244.31 | 1,864 | $245.311028 |
| 1638804120 | $244.355 | $244.48 | $244.29 | $244.29 | 862 | $245.307668 |
| 1638804180 | $244.48 | $244.48 | $244.26 | $244.385 | 1,922 | $245.299752 |
| 1638804240 | $244.38 | $244.51 | $244.27 | $244.325 | 1,864 | $245.292106 |
| 1638804300 | $244.34 | $244.62 | $244.255 | $244.56 | 1,993 | $245.284646 |
| 1638804360 | $244.47 | $245.23 | $244.47 | $245.23 | 6,151 | $245.272038 |
| 1638804420 | $245.265 | $245.51 | $245.24 | $245.37 | 2,961 | $245.273417 |
| 1638804480 | $245.405 | $245.575 | $245.22 | $245.23 | 5,084 | $245.274296 |
| 1638804540 | $245.335 | $245.34 | $245.19 | $245.34 | 600 | $245.274405 |
| 1638804600 | $245.28 | $245.335 | $244.87 | $244.87 | 2,980 | $245.271616 |
| 1638804660 | $245.00 | $245.04 | $244.64 | $244.66 | 5,636 | $245.258987 |
| 1638804720 | $244.685 | $244.94 | $244.6726 | $244.94 | 2,661 | $245.253967 |
| 1638804780 | $244.865 | $245.115 | $244.865 | $245.115 | 1,700 | $245.252193 |
| 1638804840 | $245.06 | $245.18 | $244.91 | $244.91 | 1,550 | $245.25107 |
| 1638804900 | $244.86 | $244.86 | $244.40 | $244.41 | 1,638 | $245.247184 |
| 1638804960 | $244.45 | $244.48 | $244.19 | $244.39 | 1,894 | $245.23996 |
| 1638805020 | $244.66 | $244.71 | $244.497 | $244.55 | 2,105 | $245.235231 |
| 1638805080 | $244.39 | $244.48 | $244.29 | $244.395 | 1,300 | $245.231192 |
| 1638805140 | $244.29 | $244.41 | $244.22 | $244.41 | 1,224 | $245.226208 |
| 1638805200 | $244.30 | $244.30 | $244.14 | $244.20 | 1,451 | $245.221593 |
| 1638805260 | $244.30 | $244.305 | $243.96 | $244.125 | 2,212 | $245.212508 |
| 1638805320 | $244.23 | $244.255 | $244.06 | $244.06 | 2,311 | $245.20353 |
| 1638805380 | $244.095 | $244.095 | $243.90 | $243.92 | 3,502 | $245.18862 |
| 1638805440 | $243.99 | $243.99 | $243.80 | $243.80 | 1,185 | $245.182261 |
| 1638805500 | $243.975 | $243.975 | $243.97 | $243.97 | 200 | $245.182018 |
| 1638805560 | $243.975 | $244.04 | $243.84 | $244.04 | 2,748 | $245.169354 |
| 1638805620 | $243.94 | $244.01 | $243.8498 | $243.93 | 1,691 | $245.161637 |
| 1638805680 | $243.77 | $243.83 | $243.55 | $243.83 | 6,465 | $245.127325 |
| 1638805740 | $243.83 | $244.17 | $243.83 | $244.06 | 2,613 | $245.116276 |
| 1638805800 | $244.18 | $244.18 | $244.06 | $244.06 | 918 | $245.113074 |
| 1638805860 | $244.08 | $244.08 | $243.93 | $243.93 | 1,005 | $245.109567 |
| 1638805920 | $243.7664 | $243.96 | $243.7664 | $243.96 | 1,439 | $245.102268 |
| 1638805980 | $244.10 | $244.24 | $244.00 | $244.08 | 3,711 | $245.090431 |
| 1638806040 | $244.09 | $244.15 | $243.96 | $244.095 | 2,856 | $245.08009 |
| 1638806100 | $244.15 | $244.23 | $243.945 | $244.23 | 6,650 | $245.057477 |
| 1638806160 | $244.295 | $244.50 | $244.14 | $244.14 | 1,800 | $245.053138 |
| 1638806220 | $244.22 | $244.35 | $244.11 | $244.273 | 4,037 | $245.043002 |
| 1638806280 | $244.19 | $244.20 | $244.125 | $244.125 | 858 | $245.040587 |
| 1638806340 | $244.08 | $244.30 | $243.92 | $244.10 | 10,152 | $245.010039 |
| 1638806400 | $244.17 | $244.17 | $243.76 | $243.895 | 12,104 | $244.969972 |
| 1638806460 | $243.96 | $244.16 | $243.96 | $244.16 | 1,390 | $244.965283 |
| 1638806520 | $244.21 | $244.41 | $244.21 | $244.30 | 5,009 | $244.956451 |
| 1638806580 | $244.18 | $244.30 | $244.00 | $244.30 | 4,634 | $244.94435 |
| 1638806640 | $244.41 | $244.60 | $244.35 | $244.38 | 2,539 | $244.941291 |
| 1638806700 | $244.34 | $244.48 | $244.26 | $244.26 | 2,264 | $244.937693 |
| 1638806760 | $244.26 | $244.51 | $244.26 | $244.49 | 2,965 | $244.933771 |
| 1638806820 | $244.49 | $244.50 | $244.35 | $244.375 | 1,806 | $244.93105 |
| 1638806880 | $244.41 | $244.41 | $244.10 | $244.22 | 4,175 | $244.922774 |
| 1638806940 | $244.23 | $244.27 | $244.11 | $244.11 | 1,715 | $244.91936 |
| 1638807000 | $244.22 | $244.23 | $244.165 | $244.225 | 1,000 | $244.917528 |
| 1638807060 | $244.18 | $244.18 | $243.7807 | $243.7807 | 5,555 | $244.902271 |
| 1638807120 | $243.92 | $244.00 | $243.785 | $243.845 | 1,012 | $244.899706 |
| 1638807180 | $243.87 | $243.87 | $243.72 | $243.725 | 658 | $244.897327 |
| 1638807240 | $243.63 | $243.67 | $243.33 | $243.67 | 8,989 | $244.864734 |
| 1638807300 | $243.54 | $243.54 | $243.32 | $243.40 | 1,270 | $244.8599 |
| 1638807360 | $243.35 | $243.55 | $243.32 | $243.46 | 5,042 | $244.840282 |
| 1638807420 | $243.4901 | $243.54 | $243.42 | $243.4453 | 4,583 | $244.824709 |
| 1638807480 | $243.49 | $243.49 | $243.12 | $243.12 | 3,821 | $244.808914 |
| 1638807540 | $243.08 | $243.16 | $243.00 | $243.105 | 6,718 | $244.779729 |
| 1638807600 | $243.06 | $243.105 | $242.99 | $243.04 | 2,246 | $244.770316 |
| 1638807660 | $242.93 | $242.98 | $242.86 | $242.97 | 2,450 | $244.759058 |
| 1638807720 | $242.95 | $243.12 | $242.94 | $243.12 | 1,231 | $244.753573 |
| 1638807780 | $243.13 | $243.20 | $243.02 | $243.02 | 1,214 | $244.748481 |
| 1638807840 | $243.06 | $243.16 | $242.99 | $243.16 | 850 | $244.744468 |
| 1638807900 | $243.23 | $243.67 | $243.23 | $243.605 | 1,000 | $244.741395 |
| 1638807960 | $243.695 | $244.08 | $243.62 | $243.92 | 2,377 | $244.737521 |
| 1638808020 | $243.83 | $243.99 | $243.83 | $243.89 | 500 | $244.736375 |
| 1638808080 | $243.80 | $243.835 | $243.76 | $243.82 | 1,471 | $244.733005 |
| 1638808140 | $243.8073 | $243.8073 | $243.505 | $243.505 | 3,927 | $244.722434 |
| 1638808200 | $243.56 | $243.57 | $243.37 | $243.37 | 3,214 | $244.712674 |
| 1638808260 | $243.22 | $243.24 | $243.03 | $243.03 | 1,613 | $244.706772 |
| 1638808320 | $243.035 | $243.035 | $242.75 | $242.77 | 3,934 | $244.690368 |
| 1638808380 | $242.9499 | $242.95 | $242.70 | $242.72 | 12,425 | $244.636847 |
| 1638808440 | $242.67 | $242.83 | $242.50 | $242.73 | 6,113 | $244.609541 |
| 1638808500 | $242.71 | $242.71 | $242.63 | $242.63 | 964 | $244.604783 |
| 1638808560 | $242.60 | $242.87 | $242.60 | $242.60 | 8,712 | $244.568282 |
| 1638808620 | $242.51 | $242.54 | $242.40 | $242.46 | 3,448 | $244.552743 |
| 1638808680 | $242.39 | $242.62 | $242.37 | $242.505 | 10,132 | $244.507556 |
| 1638808740 | $242.58 | $242.68 | $242.43 | $242.43 | 9,243 | $244.467539 |
| 1638808800 | $242.36 | $242.43 | $242.29 | $242.385 | 900 | $244.463682 |
| 1638808860 | $242.25 | $242.28 | $242.11 | $242.11 | 1,313 | $244.456891 |
| 1638808920 | $242.11 | $242.25 | $242.07 | $242.07 | 1,500 | $244.450559 |
| 1638808980 | $242.07 | $242.17 | $242.01 | $242.01 | 500 | $244.447296 |
| 1638809040 | $242.09 | $242.14 | $242.01 | $242.08 | 800 | $244.443664 |
| 1638809100 | $242.075 | $242.28 | $242.04 | $242.13 | 1,800 | $244.434578 |
| 1638809160 | $242.18 | $242.18 | $242.03 | $242.065 | 900 | $244.430063 |
| 1638809220 | $242.06 | $242.21 | $241.99 | $242.06 | 3,294 | $244.414526 |
| 1638809280 | $242.105 | $242.105 | $241.97 | $242.065 | 700 | $244.411681 |
| 1638809340 | $241.98 | $241.98 | $241.82 | $241.82 | 1,901 | $244.400721 |
| 1638809400 | $241.8062 | $242.095 | $241.8062 | $242.01 | 739 | $244.398245 |
| 1638809460 | $242.01 | $242.14 | $241.95 | $241.95 | 1,700 | $244.389584 |
| 1638809520 | $242.04 | $242.04 | $241.96 | $241.96 | 1,497 | $244.381644 |
| 1638809580 | $241.91 | $241.91 | $241.79 | $241.82 | 1,650 | $244.373402 |
| 1638809640 | $241.84 | $242.1182 | $241.84 | $242.035 | 1,765 | $244.365527 |
| 1638809700 | $241.99 | $242.07 | $241.91 | $242.07 | 2,800 | $244.352006 |
| 1638809760 | $241.91 | $241.92 | $241.84 | $241.92 | 700 | $244.348919 |
| 1638809820 | $241.92 | $242.00 | $241.80 | $241.80 | 3,070 | $244.333551 |
| 1638809880 | $241.75 | $241.945 | $241.75 | $241.91 | 922 | $244.329164 |
| 1638809940 | $241.93 | $242.10 | $241.80 | $241.90 | 2,295 | $244.318335 |
| 1638810000 | $241.935 | $242.035 | $241.82 | $241.82 | 1,940 | $244.309022 |
| 1638810060 | $242.01 | $242.06 | $241.87 | $242.00 | 3,229 | $244.294288 |
| 1638810120 | $242.04 | $242.04 | $241.89 | $242.01 | 2,002 | $244.285644 |
| 1638810180 | $242.09 | $242.10 | $241.90 | $241.92 | 1,868 | $244.277373 |
| 1638810240 | $241.91 | $241.995 | $241.91 | $241.97 | 1,106 | $244.272414 |
| 1638810300 | $242.04 | $242.10 | $241.95 | $241.98 | 2,425 | $244.26134 |
| 1638810360 | $241.98 | $242.0784 | $241.76 | $241.83 | 3,736 | $244.244485 |
| 1638810420 | $241.74 | $241.87 | $241.70 | $241.70 | 1,337 | $244.237723 |
| 1638810480 | $241.70 | $241.71 | $241.54 | $241.59 | 1,593 | $244.230128 |
| 1638810540 | $241.67 | $241.755 | $241.61 | $241.755 | 1,600 | $244.222373 |
| 1638810600 | $241.735 | $241.765 | $241.53 | $241.62 | 4,537 | $244.200589 |
| 1638810660 | $241.62 | $241.81 | $241.62 | $241.81 | 3,558 | $244.184193 |
| 1638810720 | $241.70 | $241.80 | $241.66 | $241.66 | 5,650 | $244.157025 |
| 1638810780 | $241.70 | $241.79 | $241.65 | $241.6911 | 4,608 | $244.13681 |
| 1638810840 | $241.70 | $241.81 | $241.56 | $241.57 | 7,064 | $244.104603 |
| 1638810900 | $241.625 | $241.70 | $241.57 | $241.65 | 3,549 | $244.089664 |
| 1638810960 | $241.71 | $241.7687 | $241.65 | $241.735 | 4,179 | $244.071876 |
| 1638811020 | $241.70 | $241.73 | $241.56 | $241.56 | 3,189 | $244.058375 |
| 1638811080 | $241.67 | $241.83 | $241.615 | $241.83 | 5,184 | $244.037023 |
| 1638811140 | $241.82 | $242.058 | $241.82 | $242.00 | 1,425 | $244.031979 |
| 1638811200 | $242.00 | $242.03 | $241.95 | $242.015 | 1,443 | $244.026854 |
| 1638811260 | $241.95 | $242.29 | $241.95 | $242.06 | 7,846 | $244.000969 |
| 1638811320 | $242.06 | $242.275 | $242.06 | $242.275 | 1,374 | $243.996466 |
| 1638811380 | $242.305 | $242.305 | $242.19 | $242.21 | 1,812 | $243.991065 |
| 1638811440 | $242.26 | $242.285 | $242.13 | $242.13 | 1,401 | $243.986643 |
| 1638811500 | $242.15 | $242.26 | $242.14 | $242.245 | 2,284 | $243.979794 |
| 1638811560 | $242.25 | $242.25 | $242.17 | $242.23 | 3,400 | $243.96959 |
| 1638811620 | $242.24 | $242.34 | $242.23 | $242.23 | 3,521 | $243.959352 |
| 1638811680 | $242.265 | $242.265 | $242.16 | $242.25 | 1,600 | $243.954716 |
| 1638811740 | $242.235 | $242.235 | $242.10 | $242.11 | 1,205 | $243.951087 |
| 1638811800 | $242.155 | $242.3197 | $242.155 | $242.24 | 5,223 | $243.936326 |
| 1638811860 | $242.28 | $242.2913 | $242.18 | $242.18 | 2,695 | $243.928706 |
| 1638811920 | $242.21 | $242.29 | $242.175 | $242.175 | 4,194 | $243.916937 |
| 1638811980 | $242.175 | $242.18 | $242.10 | $242.18 | 550 | $243.915206 |
| 1638812040 | $242.18 | $242.33 | $242.18 | $242.245 | 4,695 | $243.902525 |
| 1638812100 | $242.245 | $242.35 | $242.23 | $242.35 | 5,499 | $243.888235 |
| 1638812160 | $242.29 | $242.31 | $242.24 | $242.24 | 2,505 | $243.881735 |
| 1638812220 | $242.20 | $242.27 | $242.20 | $242.26 | 1,000 | $243.879083 |
| 1638812280 | $242.26 | $242.26 | $242.18 | $242.245 | 774 | $243.876677 |
| 1638812340 | $242.18 | $242.26 | $242.18 | $242.22 | 1,709 | $243.872282 |
| 1638812400 | $242.215 | $242.27 | $242.215 | $242.24 | 2,167 | $243.866853 |
| 1638812460 | $242.20 | $242.26 | $242.20 | $242.21 | 1,786 | $243.862149 |
| 1638812520 | $242.19 | $242.19 | $242.125 | $242.125 | 400 | $243.861111 |
| 1638812580 | $242.12 | $242.12 | $242.03 | $242.10 | 1,508 | $243.856854 |
| 1638812640 | $242.12 | $242.1984 | $242.10 | $242.15 | 5,355 | $243.84254 |
| 1638812700 | $242.14 | $242.145 | $242.06 | $242.145 | 2,524 | $243.835714 |
| 1638812760 | $242.145 | $242.20 | $242.1183 | $242.15 | 3,256 | $243.827207 |
| 1638812820 | $242.15 | $242.265 | $242.15 | $242.265 | 3,159 | $243.819237 |
| 1638812880 | $242.265 | $242.31 | $242.23 | $242.25 | 1,749 | $243.815012 |
| 1638812940 | $242.25 | $242.285 | $242.21 | $242.255 | 4,674 | $243.803803 |
| 1638813000 | $242.255 | $242.33 | $242.25 | $242.33 | 4,559 | $243.793179 |
| 1638813060 | $242.345 | $242.345 | $242.22 | $242.27 | 4,006 | $243.783765 |
| 1638813120 | $242.265 | $242.35 | $242.24 | $242.24 | 3,272 | $243.776458 |
| 1638813180 | $242.24 | $242.30 | $242.19 | $242.20 | 3,210 | $243.76881 |
| 1638813240 | $242.25 | $242.30 | $242.2372 | $242.29 | 2,537 | $243.763343 |
| 1638813300 | $242.29 | $242.36 | $242.23 | $242.32 | 5,290 | $243.751614 |
| 1638813360 | $242.24 | $242.31 | $242.22 | $242.24 | 3,041 | $243.744812 |
| 1638813420 | $242.27 | $242.32 | $242.24 | $242.305 | 3,232 | $243.737858 |
| 1638813480 | $242.30 | $242.365 | $242.28 | $242.35 | 5,496 | $243.726499 |
| 1638813540 | $242.31 | $242.35 | $242.28 | $242.315 | 4,522 | $243.717194 |
| 1638813600 | $242.36 | $242.40 | $242.25 | $242.27 | 7,819 | $243.701417 |
| 1638813660 | $242.3111 | $242.32 | $242.2001 | $242.28 | 5,843 | $243.689478 |
| 1638813720 | $242.28 | $242.39 | $242.24 | $242.30 | 4,218 | $243.68106 |
| 1638813780 | $242.36 | $242.375 | $242.24 | $242.24 | 2,900 | $243.67558 |
| 1638813840 | $242.27 | $242.35 | $242.22 | $242.24 | 3,202 | $243.669207 |
| 1638813900 | $242.27 | $242.40 | $242.26 | $242.26 | 5,346 | $243.659067 |
| 1638813960 | $242.24 | $242.35 | $242.17 | $242.17 | 6,940 | $243.645579 |
| 1638814020 | $242.17 | $242.24 | $242.10 | $242.20 | 1,226 | $243.643195 |
| 1638814080 | $242.21 | $242.27 | $242.16 | $242.23 | 2,402 | $243.638392 |
| 1638814140 | $242.20 | $242.2686 | $242.18 | $242.20 | 2,166 | $243.634248 |
| 1638814200 | $242.225 | $242.225 | $242.17 | $242.205 | 1,863 | $243.630085 |
| 1638814260 | $242.18 | $242.20 | $242.11 | $242.14 | 420 | $243.629747 |
| 1638814320 | $242.23 | $242.27 | $242.13 | $242.15 | 2,501 | $243.624842 |
| 1638814380 | $242.15 | $242.18 | $242.10 | $242.16 | 1,128 | $243.62257 |
| 1638814440 | $242.155 | $242.21 | $241.98 | $242.025 | 4,656 | $243.612998 |
| 1638814500 | $241.99 | $242.08 | $241.99 | $242.00 | 1,802 | $243.608968 |
| 1638814560 | $242.01 | $242.07 | $242.01 | $242.07 | 968 | $243.606844 |
| 1638814620 | $242.07 | $242.28 | $242.07 | $242.24 | 5,897 | $243.595984 |
| 1638814680 | $242.19 | $242.355 | $242.19 | $242.24 | 10,559 | $243.57725 |
| 1638814740 | $242.255 | $242.295 | $242.07 | $242.07 | 3,817 | $243.570425 |
| 1638814800 | $242.05 | $242.08 | $241.95 | $242.025 | 3,534 | $243.563343 |
| 1638814860 | $242.03 | $242.07 | $241.94 | $242.01 | 1,670 | $243.559938 |
| 1638814920 | $242.09 | $242.13 | $242.05 | $242.08 | 1,551 | $243.556997 |
| 1638814980 | $242.145 | $242.18 | $242.07 | $242.07 | 1,941 | $243.55341 |
| 1638815040 | $242.09 | $242.10 | $242.01 | $242.06 | 2,826 | $243.548049 |
| 1638815100 | $242.05 | $242.22 | $242.05 | $242.22 | 3,025 | $243.542379 |
| 1638815160 | $242.155 | $243.16 | $242.12 | $243.12 | 6,941 | $243.534219 |
| 1638815220 | $243.1197 | $243.13 | $243.00 | $243.13 | 1,221 | $243.533452 |
| 1638815280 | $243.10 | $243.54 | $243.10 | $243.54 | 2,005 | $243.533182 |
| 1638815340 | $243.51 | $243.65 | $243.37 | $243.37 | 3,124 | $243.53311 |
| 1638815400 | $243.4121 | $243.4121 | $243.30 | $243.30 | 766 | $243.532743 |
| 1638815460 | $243.21 | $243.47 | $243.21 | $243.31 | 3,062 | $243.532375 |
| 1638815520 | $243.42 | $243.45 | $243.315 | $243.45 | 1,966 | $243.532094 |
| 1638815580 | $243.41 | $243.465 | $243.35 | $243.415 | 2,426 | $243.531755 |
| 1638815640 | $243.42 | $243.45 | $243.32 | $243.35 | 4,057 | $243.530974 |
| 1638815700 | $243.41 | $243.47 | $243.35 | $243.39 | 8,172 | $243.529795 |
| 1638815760 | $243.39 | $243.45 | $243.36 | $243.37 | 4,069 | $243.529176 |
| 1638815820 | $243.35 | $243.35 | $243.23 | $243.23 | 700 | $243.528979 |
| 1638815880 | $243.25 | $243.35 | $243.22 | $243.27 | 4,019 | $243.527711 |
| 1638815940 | $243.29 | $243.44 | $243.23 | $243.315 | 3,483 | $243.526772 |
| 1638816000 | $243.315 | $243.36 | $243.26 | $243.315 | 2,545 | $243.52608 |
| 1638816060 | $243.315 | $243.48 | $243.315 | $243.385 | 4,558 | $243.525222 |
| 1638816120 | $243.37 | $243.43 | $243.36 | $243.38 | 2,491 | $243.524764 |
| 1638816180 | $243.43 | $243.45 | $243.3501 | $243.37 | 975 | $243.524618 |
| 1638816240 | $243.38 | $243.50 | $243.36 | $243.38 | 1,332 | $243.524415 |
| 1638816300 | $243.38 | $243.43 | $243.32 | $243.385 | 909 | $243.524241 |
| 1638816360 | $243.31 | $243.37 | $243.25 | $243.305 | 1,456 | $243.523898 |
| 1638816420 | $243.30 | $243.39 | $243.28 | $243.28 | 4,114 | $243.522834 |
| 1638816480 | $243.2505 | $243.2505 | $243.15 | $243.15 | 2,002 | $243.522094 |
| 1638816540 | $243.2699 | $243.2699 | $243.10 | $243.10 | 1,800 | $243.521305 |
| 1638816600 | $243.065 | $243.065 | $242.69 | $242.83 | 2,870 | $243.519059 |
| 1638816660 | $242.88 | $243.14 | $242.77 | $242.98 | 7,901 | $243.514101 |
| 1638816720 | $243.055 | $243.15 | $243.055 | $243.06 | 1,800 | $243.513221 |
| 1638816780 | $243.045 | $243.045 | $242.74 | $242.74 | 1,920 | $243.511757 |
| 1638816840 | $242.70 | $242.94 | $242.66 | $242.94 | 3,858 | $243.508707 |
| 1638816900 | $242.94 | $243.0941 | $242.93 | $242.95 | 2,380 | $243.507245 |
| 1638816960 | $243.035 | $243.12 | $242.95 | $243.11 | 9,727 | $243.501709 |
| 1638817020 | $243.105 | $243.12 | $243.00 | $243.01 | 1,671 | $243.50091 |
| 1638817080 | $243.095 | $243.145 | $242.92 | $242.92 | 3,939 | $243.498917 |
| 1638817140 | $242.97 | $242.98 | $242.77 | $242.845 | 1,665 | $243.497711 |
| 1638817200 | $242.95 | $243.12 | $242.85 | $243.03 | 3,462 | $243.495711 |
| 1638817260 | $243.03 | $243.175 | $242.995 | $243.00 | 3,819 | $243.493934 |
| 1638817320 | $243.03 | $243.08 | $242.96 | $242.96 | 3,426 | $243.492124 |
| 1638817380 | $243.01 | $243.07 | $242.98 | $243.02 | 2,959 | $243.490599 |
| 1638817440 | $242.98 | $243.00 | $242.875 | $242.875 | 2,200 | $243.489317 |
| 1638817500 | $242.81 | $242.94 | $242.80 | $242.93 | 2,395 | $243.487674 |
| 1638817560 | $242.95 | $242.9634 | $242.89 | $242.925 | 1,198 | $243.48695 |
| 1638817620 | $242.92 | $243.08 | $242.92 | $242.99 | 4,125 | $243.484803 |
| 1638817680 | $242.98 | $243.05 | $242.95 | $243.035 | 8,831 | $243.480295 |
| 1638817740 | $243.05 | $243.06 | $242.96 | $242.96 | 4,811 | $243.47788 |
| 1638817800 | $242.96 | $243.05 | $242.96 | $243.01 | 3,409 | $243.4761 |
| 1638817860 | $243.08 | $243.10 | $243.03 | $243.09 | 2,100 | $243.47519 |
| 1638817920 | $243.11 | $243.1794 | $243.095 | $243.1794 | 4,480 | $243.47354 |
| 1638817980 | $243.13 | $243.19 | $243.13 | $243.18 | 2,476 | $243.472701 |
| 1638818040 | $243.19 | $243.22 | $243.11 | $243.11 | 3,444 | $243.471614 |
| 1638818100 | $243.15 | $243.21 | $243.10 | $243.21 | 8,378 | $243.468722 |
| 1638818160 | $243.15 | $243.21 | $243.04 | $243.04 | 2,710 | $243.467605 |
| 1638818220 | $243.13 | $243.335 | $243.13 | $243.335 | 1,636 | $243.46724 |
| 1638818280 | $243.45 | $243.775 | $243.45 | $243.775 | 2,547 | $243.46764 |
| 1638818340 | $243.77 | $244.00 | $243.66 | $243.82 | 3,766 | $243.468861 |
| 1638818400 | $243.77 | $243.875 | $243.77 | $243.875 | 3,500 | $243.470175 |
| 1638818460 | $243.875 | $244.17 | $243.875 | $244.145 | 2,201 | $243.471476 |
| 1638818520 | $244.20 | $244.34 | $244.19 | $244.2965 | 2,012 | $243.473224 |
| 1638818580 | $244.33 | $244.50 | $244.33 | $244.50 | 2,018 | $243.475163 |
| 1638818640 | $244.50 | $244.78 | $244.49 | $244.77 | 1,122 | $243.476596 |
| 1638818700 | $244.69 | $244.69 | $244.47 | $244.525 | 3,835 | $243.48083 |
| 1638818760 | $244.525 | $244.695 | $244.5178 | $244.695 | 868 | $243.481735 |
| 1638818820 | $244.66 | $244.78 | $244.65 | $244.735 | 1,695 | $243.483966 |
| 1638818880 | $244.82 | $245.1999 | $244.82 | $245.1999 | 4,664 | $243.491211 |
| 1638818940 | $245.176 | $245.30 | $245.176 | $245.27 | 1,345 | $243.49374 |
| 1638819000 | $245.33 | $245.60 | $245.33 | $245.49 | 2,045 | $243.498038 |
| 1638819060 | $245.48 | $245.54 | $245.35 | $245.3634 | 2,636 | $243.502882 |
| 1638819120 | $245.41 | $245.465 | $245.4042 | $245.46 | 655 | $243.504162 |
| 1638819180 | $245.46 | $245.545 | $245.45 | $245.47 | 1,811 | $243.507859 |
| 1638819240 | $245.44 | $245.455 | $245.33 | $245.42 | 2,061 | $243.511922 |
| 1638819300 | $245.39 | $245.50 | $245.33 | $245.425 | 1,996 | $243.515734 |
| 1638819360 | $245.425 | $245.58 | $245.42 | $245.58 | 2,006 | $243.51964 |
| 1638819420 | $245.60 | $245.63 | $245.50 | $245.545 | 5,375 | $243.530561 |
| 1638819480 | $245.615 | $245.91 | $245.615 | $245.91 | 1,118 | $243.533135 |
| 1638819540 | $245.84 | $246.00 | $245.82 | $245.925 | 5,254 | $243.545719 |
| 1638819600 | $245.86 | $245.92 | $245.78 | $245.79 | 3,125 | $243.552812 |
| 1638819660 | $245.78 | $245.98 | $245.76 | $245.7694 | 2,297 | $243.558024 |
| 1638819720 | $245.74 | $245.8222 | $245.65 | $245.8222 | 2,434 | $243.563186 |
| 1638819780 | $245.84 | $245.84 | $245.73 | $245.73 | 1,200 | $243.56627 |
| 1638819840 | $245.86 | $245.90 | $245.76 | $245.90 | 1,458 | $243.569068 |
| 1638819900 | $245.90 | $245.97 | $245.865 | $245.865 | 2,209 | $243.574365 |
| 1638819960 | $245.91 | $246.11 | $245.91 | $246.11 | 5,357 | $243.586861 |
| 1638820020 | $246.17 | $246.17 | $246.02 | $246.02 | 1,442 | $243.59047 |
| 1638820080 | $246.00 | $246.00 | $245.8189 | $245.8189 | 1,468 | $243.593551 |
| 1638820140 | $245.8735 | $245.8735 | $245.73 | $245.81 | 1,282 | $243.596267 |
| 1638820200 | $245.635 | $245.635 | $245.56 | $245.56 | 500 | $243.597225 |
| 1638820260 | $245.57 | $245.57 | $245.42 | $245.48 | 1,804 | $243.600602 |
| 1638820320 | $245.42 | $245.43 | $245.42 | $245.43 | 200 | $243.601028 |
| 1638820380 | $245.47 | $245.48 | $245.45 | $245.48 | 1,224 | $243.603272 |
| 1638820440 | $245.50 | $245.55 | $245.50 | $245.54 | 1,675 | $243.60655 |
| 1638820500 | $245.515 | $245.52 | $245.45 | $245.52 | 1,037 | $243.60813 |
| 1638820560 | $245.51 | $245.54 | $245.51 | $245.51 | 1,000 | $243.60998 |
| 1638820620 | $245.50 | $245.58 | $245.50 | $245.56 | 1,200 | $243.612216 |
| 1638820680 | $245.65 | $245.65 | $245.4802 | $245.4802 | 1,556 | $243.615162 |
| 1638820740 | $245.45 | $245.45 | $245.38 | $245.38 | 812 | $243.616748 |
| 1638820800 | $245.39 | $245.49 | $245.39 | $245.425 | 2,893 | $243.621537 |
| 1638820860 | $245.425 | $245.45 | $245.34 | $245.34 | 1,000 | $243.623412 |
| 1638820920 | $245.33 | $245.33 | $245.20 | $245.20 | 1,600 | $243.625848 |
| 1638820980 | $245.21 | $245.21 | $245.09 | $245.09 | 1,569 | $243.628009 |
| 1638821040 | $245.04 | $245.08 | $244.80 | $244.84 | 3,835 | $243.632972 |
| 1638821100 | $244.87 | $244.90 | $244.73 | $244.85 | 1,700 | $243.634813 |
| 1638821160 | $244.875 | $244.92 | $244.83 | $244.87 | 600 | $243.635524 |
| 1638821220 | $244.92 | $244.92 | $244.79 | $244.79 | 1,722 | $243.637555 |
| 1638821280 | $244.86 | $245.00 | $244.86 | $244.96 | 1,600 | $243.639395 |
| 1638821340 | $244.99 | $245.23 | $244.99 | $245.23 | 1,837 | $243.64206 |
| 1638821400 | $245.25 | $245.27 | $245.145 | $245.27 | 1,605 | $243.644467 |
| 1638821460 | $245.30 | $245.38 | $245.2954 | $245.355 | 2,017 | $243.647583 |
| 1638821520 | $245.42 | $245.435 | $245.41 | $245.43 | 1,135 | $243.649433 |
| 1638821580 | $245.45 | $245.482 | $245.33 | $245.42 | 1,343 | $243.651617 |
| 1638821640 | $245.45 | $245.58 | $245.45 | $245.50 | 3,381 | $243.657635 |
| 1638821700 | $245.59 | $245.87 | $245.59 | $245.85 | 1,275 | $243.66009 |
| 1638821760 | $245.76 | $245.82 | $245.68 | $245.79 | 2,027 | $243.664162 |
| 1638821820 | $245.82 | $245.99 | $245.82 | $245.91 | 3,235 | $243.671104 |
| 1638821880 | $245.81 | $245.82 | $245.73 | $245.73 | 800 | $243.672439 |
| 1638821940 | $245.7863 | $245.91 | $245.78 | $245.82 | 2,084 | $243.676551 |
| 1638822000 | $245.805 | $246.05 | $245.80 | $246.05 | 3,948 | $243.68465 |
| 1638822060 | $246.05 | $246.06 | $245.96 | $246.00 | 1,815 | $243.688566 |
| 1638822120 | $246.00 | $246.02 | $245.91 | $245.96 | 1,524 | $243.691699 |
| 1638822180 | $245.96 | $246.02 | $245.85 | $245.915 | 1,817 | $243.695482 |
| 1638822240 | $245.947 | $246.00 | $245.8937 | $245.92 | 1,853 | $243.699325 |
| 1638822300 | $245.90 | $245.90 | $245.69 | $245.69 | 2,200 | $243.703601 |
| 1638822360 | $245.64 | $245.64 | $245.5799 | $245.5799 | 809 | $243.705086 |
| 1638822420 | $245.58 | $245.63 | $245.50 | $245.595 | 901 | $243.706595 |
| 1638822480 | $245.625 | $245.85 | $245.625 | $245.67 | 2,679 | $243.711485 |
| 1638822540 | $245.72 | $245.84 | $245.69 | $245.78 | 3,349 | $243.717726 |
| 1638822600 | $245.82 | $246.14 | $245.82 | $246.105 | 3,370 | $243.724764 |
| 1638822660 | $246.10 | $246.20 | $246.01 | $246.07 | 3,687 | $243.732808 |
| 1638822720 | $246.10 | $246.10 | $245.86 | $245.86 | 2,892 | $243.738401 |
| 1638822780 | $245.85 | $246.10 | $245.82 | $246.10 | 3,795 | $243.74577 |
| 1638822840 | $246.03 | $246.39 | $246.03 | $246.29 | 4,614 | $243.756113 |
| 1638822900 | $246.29 | $246.32 | $246.16 | $246.28 | 2,129 | $243.761585 |
| 1638822960 | $246.29 | $246.48 | $246.12 | $246.12 | 4,345 | $243.770796 |
| 1638823020 | $246.17 | $246.29 | $246.16 | $246.20 | 2,418 | $243.77614 |
| 1638823080 | $246.11 | $246.215 | $246.11 | $246.215 | 1,589 | $243.779642 |
| 1638823140 | $246.205 | $246.39 | $246.18 | $246.18 | 3,288 | $243.786931 |
| 1638823200 | $246.125 | $246.16 | $246.04 | $246.04 | 2,400 | $243.791926 |
| 1638823260 | $246.06 | $246.09 | $246.04 | $246.08 | 2,555 | $243.797287 |
| 1638823320 | $246.04 | $246.09 | $245.965 | $246.09 | 4,501 | $243.805864 |
| 1638823380 | $246.12 | $246.265 | $246.12 | $246.255 | 2,868 | $243.812094 |
| 1638823440 | $246.29 | $246.3999 | $246.245 | $246.32 | 3,707 | $243.820286 |
| 1638823500 | $246.33 | $246.34 | $246.0242 | $246.0242 | 4,891 | $243.829935 |
| 1638823560 | $246.04 | $246.04 | $245.89 | $245.91 | 3,093 | $243.835699 |
| 1638823620 | $245.85 | $245.87 | $245.731 | $245.76 | 4,036 | $243.84244 |
| 1638823680 | $245.845 | $245.89 | $245.79 | $245.86 | 5,322 | $243.85194 |
| 1638823740 | $245.87 | $245.87 | $245.70 | $245.8351 | 2,782 | $243.856397 |
| 1638823800 | $245.88 | $246.05 | $245.73 | $245.91 | 7,595 | $243.869518 |
| 1638823860 | $245.86 | $246.13 | $245.86 | $246.105 | 5,496 | $243.879495 |
| 1638823920 | $246.08 | $246.18 | $245.9211 | $246.155 | 5,778 | $243.890111 |
| 1638823980 | $246.08 | $246.26 | $246.08 | $246.20 | 5,450 | $243.900889 |
| 1638824040 | $246.24 | $246.43 | $246.12 | $246.29 | 9,308 | $243.919468 |
| 1638824100 | $246.28 | $246.36 | $246.04 | $246.04 | 13,336 | $243.944332 |
| 1638824160 | $246.10 | $246.10 | $245.95 | $246.085 | 14,117 | $243.968454 |
| 1638824220 | $246.11 | $246.18 | $246.04 | $246.14 | 16,212 | $243.996486 |
| 1638824280 | $246.105 | $246.105 | $245.868 | $245.868 | 13,847 | $244.018038 |
| 1638824340 | $245.91 | $246.39 | $245.84 | $246.27 | 54,804 | $244.108863 |
| 1638824520 | $246.33 | $246.33 | $246.33 | $246.33 | 551,757 | $244.722323 |
| 1638824580 | $246.33 | $246.33 | $246.33 | $246.33 | 12,223 | $244.728405 |
| 1638824700 | $246.33 | $246.33 | $246.33 | $246.33 | 1,056 | $244.728926 |
| 1638824760 | $246.33 | $246.33 | $246.33 | $246.33 | 718 | $244.729277 |
| 1638826680 | $246.33 | $246.33 | $246.33 | $246.33 | 3,414 | $244.662571 |
| 1638828120 | $246.29 | $246.29 | $246.29 | $246.29 | 400 | $244.661032 |
| 1638829620 | $246.33 | $246.33 | $246.33 | $246.33 | 206,462 | $244.759655 |
| 1638832920 | $246.48 | $246.48 | $246.48 | $246.48 | 150 | $244.66099 |
| 1638833160 | $246.33 | $246.33 | $246.33 | $246.33 | 154 | $244.660908 |