NKE Historical Intraday Prices
One-Minute OHLCV Data From March 5, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614937140 | $131.83 | $131.83 | $131.83 | $131.83 | 398 | $131.7982 |
| 1614947520 | $131.95 | $131.95 | $131.95 | $131.95 | 200 | $131.871197 |
| 1614949500 | $132.50 | $132.50 | $132.50 | $132.50 | 100 | $131.933658 |
| 1614951060 | $131.81 | $131.81 | $131.81 | $131.81 | 202 | $131.990206 |
| 1614951480 | $131.86 | $131.86 | $131.86 | $131.86 | 184 | $131.980739 |
| 1614951660 | $132.04 | $132.04 | $132.04 | $132.04 | 600 | $131.990232 |
| 1614951720 | $132.62 | $132.62 | $132.62 | $132.62 | 395 | $132.039216 |
| 1614951780 | $132.62 | $132.62 | $132.62 | $132.62 | 197 | $132.06114 |
| 1614951960 | $132.62 | $132.62 | $132.62 | $132.62 | 210 | $132.092079 |
| 1614952140 | $132.50 | $132.50 | $132.50 | $132.50 | 250 | $132.110014 |
| 1614952500 | $133.00 | $133.00 | $133.00 | $133.00 | 623 | $132.21384 |
| 1614952920 | $133.00 | $133.00 | $133.00 | $133.00 | 150 | $132.233521 |
| 1614953220 | $133.00 | $133.00 | $133.00 | $133.00 | 900 | $132.321765 |
| 1614953280 | $133.24 | $133.24 | $133.24 | $133.24 | 333 | $132.385455 |
| 1614953700 | $133.26 | $133.26 | $133.26 | $133.26 | 100 | $132.419852 |
| 1614953760 | $133.50 | $133.50 | $133.50 | $133.50 | 316 | $132.483006 |
| 1614953820 | $133.07 | $133.07 | $133.07 | $133.07 | 100 | $132.491131 |
| 1614954180 | $133.50 | $133.50 | $133.50 | $133.50 | 130 | $132.513025 |
| 1614954480 | $133.76 | $133.91 | $133.42 | $133.91 | 300 | $132.626529 |
| 1614954600 | $133.54 | $133.68 | $133.01 | $133.12 | 94,661 | $133.503281 |
| 1614954660 | $133.09 | $133.20 | $132.95 | $132.99 | 9,878 | $133.461017 |
| 1614954720 | $133.12 | $133.48 | $133.00 | $133.48 | 15,537 | $133.419374 |
| 1614954780 | $133.36 | $133.44 | $133.07 | $133.175 | 16,000 | $133.393307 |
| 1614954840 | $133.23 | $133.34 | $133.09 | $133.2105 | 23,273 | $133.368547 |
| 1614954900 | $133.19 | $133.32 | $133.07 | $133.20 | 22,359 | $133.345196 |
| 1614954960 | $133.21 | $133.23 | $132.97 | $133.00 | 18,188 | $133.319586 |
| 1614955020 | $133.00 | $133.08 | $132.93 | $133.08 | 20,324 | $133.290446 |
| 1614955080 | $132.99 | $133.03 | $132.93 | $133.00 | 16,400 | $133.269142 |
| 1614955140 | $132.93 | $133.02 | $132.89 | $133.00 | 25,183 | $133.240265 |
| 1614955200 | $132.95 | $133.035 | $132.59 | $132.6301 | 32,061 | $133.203097 |
| 1614955260 | $132.67 | $132.96 | $132.65 | $132.695 | 32,278 | $133.162261 |
| 1614955320 | $132.74 | $132.89 | $132.50 | $132.87 | 16,424 | $133.138641 |
| 1614955380 | $132.87 | $133.14 | $132.75 | $133.14 | 21,120 | $133.126423 |
| 1614955440 | $133.00 | $133.00 | $132.78 | $132.87 | 5,528 | $133.122508 |
| 1614955500 | $132.79 | $132.93 | $132.74 | $132.79 | 11,023 | $133.113341 |
| 1614955560 | $132.72 | $132.78 | $132.55 | $132.7466 | 11,942 | $133.099247 |
| 1614955620 | $132.78 | $132.98 | $132.78 | $132.93 | 7,270 | $133.095369 |
| 1614955680 | $132.84 | $132.89 | $132.5601 | $132.65 | 8,963 | $133.087322 |
| 1614955740 | $132.60 | $132.60 | $132.31 | $132.39 | 6,566 | $133.07705 |
| 1614955800 | $132.42 | $132.44 | $132.05 | $132.18 | 18,219 | $133.040616 |
| 1614955860 | $132.18 | $132.34 | $131.95 | $132.0578 | 18,455 | $133.00161 |
| 1614955920 | $132.20 | $132.21 | $131.94 | $132.03 | 4,615 | $132.992778 |
| 1614955980 | $132.0498 | $132.055 | $131.81 | $131.85 | 21,479 | $132.944159 |
| 1614956040 | $131.92 | $131.93 | $131.57 | $131.70 | 25,116 | $132.885032 |
| 1614956100 | $131.81 | $131.87 | $131.62 | $131.67 | 8,926 | $132.864526 |
| 1614956160 | $131.67 | $131.78 | $131.58 | $131.765 | 8,429 | $132.845498 |
| 1614956220 | $131.735 | $131.735 | $131.45 | $131.61 | 13,128 | $132.814093 |
| 1614956280 | $131.60 | $131.76 | $131.53 | $131.73 | 35,975 | $132.740348 |
| 1614956400 | $131.82 | $131.97 | $131.57 | $131.57 | 8,732 | $132.681991 |
| 1614956460 | $131.54 | $132.00 | $131.47 | $131.97 | 6,467 | $132.671494 |
| 1614956520 | $131.965 | $132.00 | $131.83 | $131.85 | 3,578 | $132.667576 |
| 1614956580 | $131.835 | $131.88 | $131.73 | $131.765 | 7,398 | $132.657116 |
| 1614956640 | $131.82 | $131.89 | $131.70 | $131.70 | 3,007 | $132.652706 |
| 1614956700 | $131.78 | $132.02 | $131.71 | $132.0005 | 9,230 | $132.641682 |
| 1614956760 | $131.99 | $132.295 | $131.99 | $132.21 | 7,121 | $132.636431 |
| 1614956820 | $132.2289 | $132.32 | $132.13 | $132.28 | 10,768 | $132.629829 |
| 1614956880 | $132.2218 | $132.2218 | $132.07 | $132.20 | 8,206 | $132.62421 |
| 1614956940 | $132.23 | $132.26 | $132.01 | $132.1328 | 6,288 | $132.619826 |
| 1614957000 | $132.14 | $132.36 | $132.14 | $132.2745 | 6,883 | $132.616606 |
| 1614957060 | $132.27 | $132.30 | $132.11 | $132.11 | 4,963 | $132.613316 |
| 1614957120 | $132.1267 | $132.1267 | $131.63 | $131.63 | 4,556 | $132.608225 |
| 1614957180 | $131.74 | $131.81 | $131.62 | $131.62 | 4,820 | $132.601905 |
| 1614957240 | $131.62 | $131.72 | $131.59 | $131.72 | 2,450 | $132.598454 |
| 1614957300 | $131.66 | $131.72 | $131.50 | $131.65 | 6,581 | $132.588683 |
| 1614957360 | $131.625 | $131.625 | $131.42 | $131.48 | 6,158 | $132.579465 |
| 1614957420 | $131.4708 | $131.76 | $131.47 | $131.51 | 12,794 | $132.561794 |
| 1614957480 | $131.53 | $131.945 | $131.53 | $131.86 | 5,497 | $132.55608 |
| 1614957540 | $131.88 | $131.94 | $131.73 | $131.74 | 3,726 | $132.552302 |
| 1614957600 | $131.75 | $131.95 | $131.54 | $131.57 | 6,144 | $132.545338 |
| 1614957660 | $131.51 | $131.76 | $131.46 | $131.65 | 4,807 | $132.539209 |
| 1614957720 | $131.72 | $131.78 | $131.61 | $131.78 | 3,601 | $132.535108 |
| 1614957780 | $131.75 | $131.75 | $131.39 | $131.39 | 4,214 | $132.529195 |
| 1614957840 | $131.44 | $131.53 | $131.33 | $131.47 | 4,332 | $132.523289 |
| 1614957900 | $131.42 | $131.88 | $131.42 | $131.76 | 7,427 | $132.514565 |
| 1614957960 | $131.74 | $131.91 | $131.74 | $131.83 | 6,573 | $132.508479 |
| 1614958020 | $131.75 | $131.84 | $131.54 | $131.61 | 8,936 | $132.49883 |
| 1614958080 | $131.63 | $131.63 | $131.3652 | $131.4237 | 5,266 | $132.491908 |
| 1614958140 | $131.39 | $131.45 | $131.12 | $131.19 | 7,195 | $132.481288 |
| 1614958200 | $131.19 | $131.41 | $131.07 | $131.365 | 6,727 | $132.4706 |
| 1614958260 | $131.31 | $131.31 | $130.96 | $131.11 | 16,050 | $132.442121 |
| 1614958320 | $131.05 | $131.05 | $130.85 | $131.00 | 5,503 | $132.431831 |
| 1614958380 | $130.9878 | $131.00 | $130.78 | $130.915 | 8,264 | $132.416712 |
| 1614958440 | $130.89 | $130.9737 | $130.87 | $130.92 | 4,638 | $132.407722 |
| 1614958500 | $130.97 | $131.06 | $130.9301 | $131.00 | 5,592 | $132.398013 |
| 1614958560 | $131.00 | $131.37 | $130.99 | $131.0999 | 8,862 | $132.385514 |
| 1614958620 | $131.06 | $131.09 | $130.76 | $130.8692 | 8,628 | $132.370084 |
| 1614958680 | $130.76 | $130.97 | $130.73 | $130.97 | 3,648 | $132.363743 |
| 1614958740 | $130.87 | $130.87 | $130.65 | $130.77 | 2,530 | $132.359036 |
| 1614958800 | $130.78 | $130.97 | $130.74 | $130.795 | 5,745 | $132.348804 |
| 1614958860 | $130.7605 | $130.77 | $130.60 | $130.6599 | 5,357 | $132.338648 |
| 1614958920 | $130.66 | $130.92 | $130.66 | $130.79 | 9,688 | $132.32184 |
| 1614958980 | $130.70 | $131.04 | $130.70 | $130.87 | 13,438 | $132.300333 |
| 1614959040 | $130.86 | $131.09 | $130.76 | $130.76 | 5,410 | $132.292001 |
| 1614959100 | $130.76 | $130.79 | $130.6099 | $130.6099 | 6,825 | $132.280314 |
| 1614959160 | $130.63 | $130.68 | $130.4578 | $130.54 | 6,694 | $132.267771 |
| 1614959220 | $130.54 | $130.77 | $130.54 | $130.745 | 6,871 | $132.255684 |
| 1614959280 | $130.77 | $130.86 | $130.67 | $130.77 | 11,604 | $132.236924 |
| 1614959340 | $130.765 | $130.90 | $130.745 | $130.745 | 6,397 | $132.227363 |
| 1614959400 | $130.74 | $131.05 | $130.69 | $130.95 | 6,867 | $132.217527 |
| 1614959460 | $130.94 | $130.95 | $130.85 | $130.94 | 6,793 | $132.207971 |
| 1614959520 | $130.94 | $131.21 | $130.925 | $131.17 | 12,294 | $132.194161 |
| 1614959580 | $131.175 | $131.20 | $130.94 | $130.98 | 8,059 | $132.184998 |
| 1614959640 | $130.93 | $131.09 | $130.93 | $131.01 | 5,825 | $132.178188 |
| 1614959700 | $131.01 | $131.0125 | $130.76 | $130.84 | 18,283 | $132.154527 |
| 1614959760 | $130.85 | $130.94 | $130.81 | $130.94 | 11,352 | $132.139543 |
| 1614959820 | $130.94 | $130.94 | $130.8106 | $130.91 | 6,962 | $132.131075 |
| 1614959880 | $130.905 | $130.905 | $130.60 | $130.60 | 8,145 | $132.119908 |
| 1614959940 | $130.50 | $130.72 | $130.50 | $130.63 | 7,909 | $132.108482 |
| 1614960000 | $130.655 | $130.655 | $130.23 | $130.41 | 13,732 | $132.084292 |
| 1614960060 | $130.39 | $130.42 | $130.335 | $130.36 | 4,509 | $132.077083 |
| 1614960120 | $130.335 | $130.42 | $130.20 | $130.24 | 7,011 | $132.065343 |
| 1614960180 | $130.25 | $130.54 | $130.25 | $130.49 | 14,313 | $132.042726 |
| 1614960240 | $130.45 | $130.45 | $130.28 | $130.28 | 3,935 | $132.036585 |
| 1614960300 | $130.26 | $130.44 | $130.26 | $130.35 | 4,263 | $132.029708 |
| 1614960360 | $130.32 | $130.365 | $130.02 | $130.08 | 9,273 | $132.014213 |
| 1614960420 | $130.0627 | $130.12 | $130.01 | $130.1048 | 7,094 | $132.001569 |
| 1614960480 | $130.13 | $130.18 | $130.10 | $130.16 | 6,640 | $131.990099 |
| 1614960540 | $130.12 | $130.17 | $130.03 | $130.17 | 3,720 | $131.983659 |
| 1614960600 | $130.09 | $130.33 | $130.035 | $130.28 | 9,937 | $131.967777 |
| 1614960660 | $130.29 | $130.29 | $130.05 | $130.09 | 6,340 | $131.957457 |
| 1614960720 | $130.01 | $130.01 | $129.82 | $129.8382 | 46,376 | $131.878105 |
| 1614960780 | $129.82 | $129.95 | $129.77 | $129.85 | 8,940 | $131.862234 |
| 1614960840 | $129.79 | $129.795 | $129.54 | $129.725 | 36,200 | $131.797101 |
| 1614960900 | $129.76 | $129.88 | $129.7166 | $129.84 | 9,853 | $131.780862 |
| 1614960960 | $129.82 | $129.87 | $129.62 | $129.62 | 8,169 | $131.767106 |
| 1614961020 | $129.67 | $129.67 | $129.49 | $129.62 | 10,878 | $131.747847 |
| 1614961080 | $129.62 | $129.7545 | $129.44 | $129.505 | 10,983 | $131.728906 |
| 1614961140 | $129.54 | $129.78 | $129.52 | $129.69 | 8,571 | $131.714667 |
| 1614961200 | $129.71 | $129.775 | $129.57 | $129.57 | 2,830 | $131.709903 |
| 1614961260 | $129.58 | $129.73 | $129.51 | $129.61 | 8,205 | $131.695705 |
| 1614961320 | $129.57 | $129.80 | $129.57 | $129.80 | 6,771 | $131.685448 |
| 1614961380 | $129.78 | $129.79 | $129.67 | $129.72 | 3,833 | $131.679839 |
| 1614961440 | $129.6631 | $129.7437 | $129.50 | $129.60 | 4,847 | $131.671967 |
| 1614961500 | $129.58 | $129.76 | $129.51 | $129.511 | 5,816 | $131.662858 |
| 1614961560 | $129.55 | $129.57 | $129.2909 | $129.30 | 12,334 | $131.641204 |
| 1614961620 | $129.36 | $129.46 | $129.1878 | $129.28 | 7,457 | $131.627839 |
| 1614961680 | $129.255 | $129.35 | $129.20 | $129.35 | 8,464 | $131.612844 |
| 1614961740 | $129.31 | $129.42 | $129.2101 | $129.38 | 10,339 | $131.594066 |
| 1614961800 | $129.39 | $129.64 | $129.39 | $129.56 | 5,688 | $131.58614 |
| 1614961860 | $129.5476 | $129.76 | $129.5476 | $129.76 | 11,195 | $131.57033 |
| 1614961920 | $129.78 | $129.79 | $129.47 | $129.48 | 5,295 | $131.562775 |
| 1614961980 | $129.51 | $129.5999 | $129.42 | $129.52 | 8,446 | $131.549817 |
| 1614962040 | $129.54 | $129.62 | $129.48 | $129.48 | 5,549 | $131.541651 |
| 1614962100 | $129.44 | $129.53 | $129.41 | $129.47 | 4,307 | $131.534839 |
| 1614962160 | $129.515 | $129.69 | $129.48 | $129.5601 | 4,741 | $131.528231 |
| 1614962220 | $129.6026 | $129.62 | $129.43 | $129.4976 | 5,059 | $131.521034 |
| 1614962280 | $129.50 | $129.525 | $129.42 | $129.51 | 6,446 | $131.511581 |
| 1614962340 | $129.52 | $129.59 | $129.44 | $129.44 | 7,980 | $131.500043 |
| 1614962400 | $129.39 | $129.75 | $129.33 | $129.695 | 18,015 | $131.474622 |
| 1614962460 | $129.71 | $129.78 | $129.55 | $129.60 | 15,145 | $131.455186 |
| 1614962520 | $129.56 | $129.71 | $129.37 | $129.44 | 12,188 | $131.438684 |
| 1614962580 | $129.44 | $129.56 | $129.35 | $129.56 | 5,776 | $131.430968 |
| 1614962640 | $129.55 | $129.98 | $129.55 | $129.87 | 39,216 | $131.383614 |
| 1614962700 | $129.95 | $130.035 | $129.85 | $129.88 | 10,549 | $131.373671 |
| 1614962760 | $129.87 | $129.885 | $129.73 | $129.85 | 5,549 | $131.367912 |
| 1614962820 | $129.87 | $129.97 | $129.85 | $129.8509 | 1,500 | $131.366419 |
| 1614962880 | $129.91 | $130.17 | $129.91 | $130.04 | 6,334 | $131.360669 |
| 1614962940 | $130.00 | $130.00 | $129.9012 | $129.9225 | 8,256 | $131.35306 |
| 1614963000 | $129.915 | $129.93 | $129.73 | $129.90 | 3,685 | $131.349371 |
| 1614963060 | $129.85 | $129.96 | $129.84 | $129.89 | 9,562 | $131.340253 |
| 1614963120 | $129.86 | $129.88 | $129.73 | $129.87 | 4,831 | $131.335602 |
| 1614963180 | $129.87 | $129.89 | $129.76 | $129.855 | 5,084 | $131.330508 |
| 1614963240 | $129.86 | $129.86 | $129.66 | $129.68 | 5,638 | $131.324671 |
| 1614963300 | $129.6774 | $129.90 | $129.67 | $129.89 | 5,191 | $131.319643 |
| 1614963360 | $129.94 | $130.2091 | $129.94 | $130.2091 | 14,997 | $131.307022 |
| 1614963420 | $130.14 | $130.26 | $130.12 | $130.22 | 6,114 | $131.302521 |
| 1614963480 | $130.21 | $130.25 | $130.20 | $130.25 | 4,158 | $131.299636 |
| 1614963540 | $130.27 | $130.37 | $130.23 | $130.32 | 5,611 | $131.296099 |
| 1614963600 | $130.35 | $130.41 | $130.31 | $130.3993 | 7,347 | $131.291706 |
| 1614963660 | $130.372 | $130.54 | $130.36 | $130.53 | 4,930 | $131.289117 |
| 1614963720 | $130.56 | $130.64 | $130.51 | $130.535 | 4,715 | $131.286956 |
| 1614963780 | $130.53 | $130.56 | $130.46 | $130.50 | 3,733 | $131.285157 |
| 1614963840 | $130.50 | $130.525 | $130.42 | $130.455 | 4,686 | $131.282777 |
| 1614963900 | $130.43 | $130.50 | $130.37 | $130.47 | 8,249 | $131.278429 |
| 1614963960 | $130.47 | $130.60 | $130.43 | $130.571 | 12,692 | $131.272415 |
| 1614964020 | $130.55 | $130.61 | $130.4795 | $130.4795 | 5,154 | $131.270204 |
| 1614964080 | $130.44 | $130.59 | $130.44 | $130.52 | 7,492 | $131.266747 |
| 1614964140 | $130.53 | $130.57 | $130.3586 | $130.43 | 3,652 | $131.265003 |
| 1614964200 | $130.45 | $130.48 | $130.34 | $130.41 | 6,744 | $131.261457 |
| 1614964260 | $130.42 | $130.42 | $130.24 | $130.27 | 3,492 | $131.259476 |
| 1614964320 | $130.31 | $130.515 | $130.31 | $130.4752 | 2,082 | $131.258286 |
| 1614964380 | $130.47 | $130.47 | $130.36 | $130.4595 | 5,036 | $131.255834 |
| 1614964440 | $130.37 | $130.40 | $130.23 | $130.35 | 7,531 | $131.251567 |
| 1614964500 | $130.3251 | $130.63 | $130.3251 | $130.6094 | 6,008 | $131.248913 |
| 1614964560 | $130.6299 | $130.74 | $130.605 | $130.73 | 13,540 | $131.244346 |
| 1614964620 | $130.69 | $130.7072 | $130.61 | $130.7072 | 7,453 | $131.241752 |
| 1614964680 | $130.685 | $130.685 | $130.525 | $130.55 | 3,103 | $131.240512 |
| 1614964740 | $130.55 | $130.705 | $130.515 | $130.68 | 5,200 | $131.238605 |
| 1614964800 | $130.71 | $130.71 | $130.64 | $130.70 | 4,410 | $131.23716 |
| 1614964860 | $130.67 | $130.76 | $130.67 | $130.7201 | 7,154 | $131.234877 |
| 1614964920 | $130.74 | $131.07 | $130.74 | $130.98 | 11,737 | $131.233071 |
| 1614964980 | $131.025 | $131.16 | $131.02 | $131.16 | 9,787 | $131.232251 |
| 1614965040 | $131.155 | $131.27 | $131.155 | $131.23 | 5,013 | $131.232217 |
| 1614965100 | $131.21 | $131.34 | $131.21 | $131.29 | 3,275 | $131.232302 |
| 1614965160 | $131.31 | $131.33 | $131.15 | $131.33 | 3,858 | $131.232389 |
| 1614965220 | $131.32 | $131.41 | $131.31 | $131.35 | 3,585 | $131.232642 |
| 1614965280 | $131.39 | $131.53 | $131.39 | $131.50 | 5,588 | $131.233414 |
| 1614965340 | $131.51 | $131.51 | $131.35 | $131.39 | 3,201 | $131.233733 |
| 1614965400 | $131.40 | $131.49 | $131.31 | $131.48 | 10,929 | $131.23494 |
| 1614965460 | $131.45 | $131.4886 | $131.28 | $131.48 | 7,922 | $131.235623 |
| 1614965520 | $131.46 | $131.583 | $131.42 | $131.583 | 7,162 | $131.23663 |
| 1614965580 | $131.5424 | $131.58 | $131.45 | $131.57 | 1,825 | $131.236888 |
| 1614965640 | $131.58 | $131.58 | $131.45 | $131.47 | 3,500 | $131.237485 |
| 1614965700 | $131.42 | $131.42 | $131.23 | $131.235 | 4,700 | $131.237691 |
| 1614965760 | $131.26 | $131.47 | $131.25 | $131.47 | 7,828 | $131.23847 |
| 1614965820 | $131.53 | $131.58 | $131.43 | $131.535 | 13,492 | $131.240404 |
| 1614965880 | $131.56 | $131.66 | $131.52 | $131.63 | 8,022 | $131.241897 |
| 1614965940 | $131.62 | $131.70 | $131.60 | $131.70 | 3,216 | $131.242656 |
| 1614966000 | $131.70 | $131.87 | $131.65 | $131.776 | 20,538 | $131.248206 |
| 1614966060 | $131.77 | $131.77 | $131.57 | $131.57 | 5,775 | $131.249491 |
| 1614966120 | $131.60 | $131.75 | $131.60 | $131.72 | 4,830 | $131.250562 |
| 1614966180 | $131.71 | $131.74 | $131.63 | $131.74 | 4,110 | $131.251561 |
| 1614966240 | $131.7567 | $131.87 | $131.74 | $131.80 | 3,567 | $131.252591 |
| 1614966300 | $131.79 | $132.02 | $131.79 | $131.99 | 10,936 | $131.256559 |
| 1614966360 | $131.96 | $131.9999 | $131.89 | $131.97 | 5,172 | $131.258433 |
| 1614966420 | $131.975 | $132.03 | $131.91 | $132.03 | 6,925 | $131.261056 |
| 1614966480 | $132.03 | $132.08 | $131.94 | $131.99 | 4,404 | $131.262899 |
| 1614966540 | $132.025 | $132.035 | $131.94 | $131.94 | 1,550 | $131.26347 |
| 1614966600 | $131.91 | $131.91 | $131.755 | $131.755 | 7,718 | $131.265701 |
| 1614966660 | $131.73 | $131.80 | $131.69 | $131.69 | 6,406 | $131.26729 |
| 1614966720 | $131.75 | $131.82 | $131.74 | $131.79 | 12,383 | $131.270538 |
| 1614966780 | $131.83 | $131.955 | $131.78 | $131.78 | 21,216 | $131.276729 |
| 1614966840 | $131.80 | $131.86 | $131.58 | $131.64 | 9,606 | $131.279096 |
| 1614966900 | $131.61 | $131.70 | $131.61 | $131.68 | 9,864 | $131.280989 |
| 1614966960 | $131.66 | $131.80 | $131.66 | $131.67 | 8,230 | $131.282811 |
| 1614967020 | $131.64 | $131.75 | $131.58 | $131.58 | 3,039 | $131.283445 |
| 1614967080 | $131.60 | $131.73 | $131.59 | $131.65 | 4,131 | $131.284199 |
| 1614967140 | $131.71 | $131.845 | $131.675 | $131.845 | 2,650 | $131.284796 |
| 1614967200 | $131.85 | $132.06 | $131.80 | $132.06 | 7,246 | $131.287086 |
| 1614967260 | $132.07 | $132.09 | $131.9072 | $131.96 | 5,494 | $131.289085 |
| 1614967320 | $131.96 | $131.96 | $131.60 | $131.68 | 6,439 | $131.290501 |
| 1614967380 | $131.75 | $131.79 | $131.59 | $131.59 | 2,101 | $131.290897 |
| 1614967440 | $131.66 | $131.66 | $131.51 | $131.51 | 1,514 | $131.291108 |
| 1614967500 | $131.55 | $131.6323 | $131.50 | $131.57 | 5,735 | $131.291898 |
| 1614967560 | $131.57 | $131.815 | $131.57 | $131.815 | 8,938 | $131.293591 |
| 1614967620 | $131.75 | $131.75 | $131.64 | $131.69 | 4,280 | $131.294429 |
| 1614967680 | $131.7537 | $131.7999 | $131.66 | $131.7475 | 3,802 | $131.295257 |
| 1614967740 | $131.755 | $131.80 | $131.74 | $131.75 | 3,250 | $131.296026 |
| 1614967800 | $131.66 | $131.73 | $131.64 | $131.64 | 5,757 | $131.297158 |
| 1614967860 | $131.66 | $131.69 | $131.56 | $131.66 | 6,174 | $131.298195 |
| 1614967920 | $131.67 | $131.84 | $131.65 | $131.84 | 3,368 | $131.29887 |
| 1614967980 | $131.80 | $131.80 | $131.65 | $131.65 | 2,371 | $131.29938 |
| 1614968040 | $131.60 | $131.81 | $131.60 | $131.81 | 4,056 | $131.300261 |
| 1614968100 | $131.85 | $131.91 | $131.74 | $131.87 | 4,014 | $131.301224 |
| 1614968160 | $131.90 | $131.92 | $131.74 | $131.87 | 7,078 | $131.303164 |
| 1614968220 | $131.87 | $131.90 | $131.83 | $131.85 | 2,750 | $131.303904 |
| 1614968280 | $131.91 | $132.05 | $131.8921 | $132.05 | 4,334 | $131.305277 |
| 1614968400 | $132.05 | $132.05 | $131.91 | $131.97 | 6,662 | $131.31021 |
| 1614968460 | $131.94 | $132.03 | $131.90 | $132.02 | 3,113 | $131.311217 |
| 1614968520 | $132.05 | $132.10 | $131.94 | $132.10 | 5,664 | $131.31311 |
| 1614968580 | $132.14 | $132.20 | $132.07 | $132.11 | 6,543 | $131.315686 |
| 1614968640 | $132.07 | $132.19 | $131.99 | $132.18 | 5,863 | $131.317871 |
| 1614968700 | $132.1152 | $132.21 | $132.03 | $132.1892 | 11,030 | $131.322125 |
| 1614968760 | $132.16 | $132.25 | $132.16 | $132.19 | 3,200 | $131.323422 |
| 1614968820 | $132.24 | $132.29 | $132.22 | $132.26 | 4,254 | $131.325409 |
| 1614968880 | $132.25 | $132.26 | $132.11 | $132.11 | 4,554 | $131.327168 |
| 1614968940 | $131.99 | $132.20 | $131.99 | $132.14 | 5,257 | $131.329089 |
| 1614969000 | $132.23 | $132.29 | $132.16 | $132.205 | 3,005 | $131.330335 |
| 1614969060 | $132.22 | $132.22 | $132.12 | $132.17 | 3,181 | $131.331576 |
| 1614969120 | $132.21 | $132.21 | $132.05 | $132.05 | 3,054 | $131.332742 |
| 1614969180 | $132.09 | $132.24 | $132.065 | $132.15 | 9,296 | $131.336347 |
| 1614969240 | $132.165 | $132.19 | $132.05 | $132.13 | 9,819 | $131.339914 |
| 1614969300 | $132.19 | $132.33 | $132.19 | $132.27 | 4,635 | $131.341927 |
| 1614969360 | $132.24 | $132.29 | $132.17 | $132.29 | 3,995 | $131.343476 |
| 1614969420 | $132.26 | $132.44 | $132.26 | $132.44 | 3,204 | $131.344889 |
| 1614969480 | $132.48 | $132.48 | $132.38 | $132.48 | 3,172 | $131.346481 |
| 1614969540 | $132.48 | $132.52 | $132.39 | $132.47 | 7,422 | $131.350316 |
| 1614969600 | $132.46 | $132.69 | $132.44 | $132.65 | 5,263 | $131.353249 |
| 1614969660 | $132.65 | $132.66 | $132.60 | $132.60 | 4,585 | $131.355913 |
| 1614969720 | $132.59 | $132.64 | $132.59 | $132.595 | 3,103 | $131.357722 |
| 1614969780 | $132.59 | $132.605 | $132.51 | $132.54 | 1,469 | $131.358509 |
| 1614969840 | $132.56 | $132.605 | $132.43 | $132.44 | 5,351 | $131.361353 |
| 1614969900 | $132.435 | $132.62 | $132.435 | $132.61 | 3,868 | $131.36336 |
| 1614969960 | $132.62 | $132.82 | $132.62 | $132.805 | 4,911 | $131.366426 |
| 1614970020 | $132.78 | $132.80 | $132.69 | $132.70 | 7,180 | $131.370973 |
| 1614970080 | $132.685 | $132.78 | $132.685 | $132.745 | 4,036 | $131.373342 |
| 1614970140 | $132.78 | $132.83 | $132.73 | $132.78 | 4,068 | $131.375865 |
| 1614970200 | $132.76 | $132.81 | $132.67 | $132.785 | 9,222 | $131.38152 |
| 1614970260 | $132.80 | $132.89 | $132.75 | $132.87 | 6,288 | $131.385496 |
| 1614970320 | $132.87 | $132.87 | $132.56 | $132.57 | 3,680 | $131.387675 |
| 1614970380 | $132.54 | $132.54 | $132.31 | $132.43 | 8,842 | $131.391672 |
| 1614970440 | $132.47 | $132.47 | $132.25 | $132.35 | 5,934 | $131.394186 |
| 1614970500 | $132.385 | $132.385 | $132.34 | $132.36 | 6,985 | $131.397345 |
| 1614970560 | $132.3412 | $132.3999 | $132.305 | $132.31 | 6,111 | $131.399736 |
| 1614970620 | $132.315 | $132.34 | $132.29 | $132.34 | 7,792 | $131.402904 |
| 1614970680 | $132.3458 | $132.41 | $132.29 | $132.345 | 3,577 | $131.404425 |
| 1614970740 | $132.33 | $132.46 | $132.30 | $132.46 | 2,658 | $131.405599 |
| 1614970800 | $132.51 | $132.64 | $132.51 | $132.54 | 2,930 | $131.407042 |
| 1614970860 | $132.50 | $132.50 | $132.335 | $132.385 | 5,326 | $131.409317 |
| 1614970920 | $132.41 | $132.61 | $132.345 | $132.345 | 2,830 | $131.410714 |
| 1614970980 | $132.325 | $132.37 | $132.21 | $132.21 | 4,013 | $131.412169 |
| 1614971040 | $132.15 | $132.32 | $132.105 | $132.21 | 6,435 | $131.41441 |
| 1614971100 | $132.23 | $132.29 | $132.18 | $132.18 | 9,028 | $131.41763 |
| 1614971160 | $132.18 | $132.30 | $132.18 | $132.28 | 1,450 | $131.418306 |
| 1614971220 | $132.13 | $132.13 | $132.06 | $132.06 | 2,299 | $131.418834 |
| 1614971280 | $132.055 | $132.13 | $131.95 | $131.95 | 9,371 | $131.421256 |
| 1614971340 | $131.945 | $132.07 | $131.945 | $132.07 | 9,270 | $131.423557 |
| 1614971400 | $132.08 | $132.11 | $132.00 | $132.06 | 8,938 | $131.425886 |
| 1614971460 | $132.0836 | $132.20 | $132.07 | $132.19 | 8,526 | $131.428426 |
| 1614971520 | $132.20 | $132.27 | $132.16 | $132.255 | 4,254 | $131.429795 |
| 1614971580 | $132.21 | $132.26 | $132.17 | $132.19 | 4,332 | $131.431299 |
| 1614971640 | $132.21 | $132.46 | $132.19 | $132.42 | 7,821 | $131.434098 |
| 1614971700 | $132.49 | $132.55 | $132.40 | $132.50 | 2,722 | $131.435315 |
| 1614971760 | $132.47 | $132.505 | $132.37 | $132.47 | 6,029 | $131.43791 |
| 1614971820 | $132.449 | $132.53 | $132.43 | $132.495 | 4,264 | $131.439753 |
| 1614971880 | $132.48 | $132.48 | $132.2901 | $132.2901 | 3,896 | $131.441344 |
| 1614971940 | $132.325 | $132.36 | $132.13 | $132.23 | 3,650 | $131.442591 |
| 1614972000 | $132.28 | $132.39 | $132.26 | $132.39 | 2,000 | $131.443463 |
| 1614972060 | $132.27 | $132.355 | $132.2075 | $132.35 | 3,212 | $131.444419 |
| 1614972120 | $132.32 | $132.44 | $132.31 | $132.42 | 3,813 | $131.445919 |
| 1614972180 | $132.42 | $132.43 | $132.34 | $132.43 | 5,595 | $131.448112 |
| 1614972240 | $132.47 | $132.47 | $132.33 | $132.43 | 7,287 | $131.451014 |
| 1614972300 | $132.43 | $132.49 | $132.36 | $132.48 | 12,200 | $131.455894 |
| 1614972360 | $132.50 | $132.50 | $132.42 | $132.42 | 6,866 | $131.45882 |
| 1614972420 | $132.42 | $132.49 | $132.345 | $132.44 | 7,469 | $131.461761 |
| 1614972480 | $132.445 | $132.47 | $132.38 | $132.41 | 8,108 | $131.464909 |
| 1614972540 | $132.40 | $132.50 | $132.40 | $132.47 | 7,969 | $131.468347 |
| 1614972600 | $132.52 | $132.69 | $132.52 | $132.68 | 2,923 | $131.469496 |
| 1614972660 | $132.70 | $132.84 | $132.68 | $132.83 | 10,573 | $131.475253 |
| 1614972720 | $132.80 | $132.825 | $132.71 | $132.7382 | 3,789 | $131.477243 |
| 1614972780 | $132.70 | $132.84 | $132.70 | $132.84 | 1,902 | $131.478308 |
| 1614972840 | $132.85 | $132.93 | $132.83 | $132.87 | 1,761 | $131.479178 |
| 1614972900 | $132.92 | $132.94 | $132.84 | $132.93 | 7,745 | $131.483579 |
| 1614972960 | $132.94 | $132.97 | $132.89 | $132.935 | 3,007 | $131.485378 |
| 1614973020 | $132.935 | $132.97 | $132.7772 | $132.7772 | 3,115 | $131.48712 |
| 1614973080 | $132.77 | $132.89 | $132.74 | $132.89 | 6,650 | $131.490603 |
| 1614973140 | $132.87 | $132.91 | $132.76 | $132.77 | 1,815 | $131.491592 |
| 1614973200 | $132.805 | $132.845 | $132.795 | $132.845 | 1,727 | $131.492533 |
| 1614973260 | $132.86 | $132.86 | $132.79 | $132.82 | 5,168 | $131.495264 |
| 1614973320 | $132.82 | $132.83 | $132.63 | $132.635 | 5,524 | $131.498016 |
| 1614973380 | $132.65 | $132.655 | $132.505 | $132.505 | 4,052 | $131.499759 |
| 1614973440 | $132.495 | $132.56 | $132.46 | $132.52 | 14,466 | $131.505561 |
| 1614973500 | $132.54 | $132.64 | $132.525 | $132.60 | 4,660 | $131.507463 |
| 1614973560 | $132.62 | $132.665 | $132.52 | $132.575 | 6,724 | $131.510406 |
| 1614973620 | $132.585 | $132.77 | $132.58 | $132.74 | 8,447 | $131.514263 |
| 1614973680 | $132.76 | $132.79 | $132.62 | $132.72 | 11,617 | $131.519767 |
| 1614973740 | $132.72 | $132.74 | $132.63 | $132.70 | 11,596 | $131.525069 |
| 1614973800 | $132.70 | $132.74 | $132.67 | $132.72 | 21,970 | $131.535041 |
| 1614973860 | $132.74 | $132.78 | $132.69 | $132.73 | 6,883 | $131.538206 |
| 1614973920 | $132.74 | $132.92 | $132.74 | $132.90 | 3,808 | $131.54005 |
| 1614973980 | $132.89 | $133.00 | $132.89 | $132.94 | 3,241 | $131.541797 |
| 1614974040 | $132.945 | $133.23 | $132.945 | $133.23 | 5,982 | $131.545444 |
| 1614974100 | $133.225 | $133.37 | $133.18 | $133.37 | 6,625 | $131.549663 |
| 1614974160 | $133.32 | $133.39 | $133.29 | $133.3701 | 4,082 | $131.552481 |
| 1614974220 | $133.39 | $133.57 | $133.39 | $133.515 | 7,405 | $131.558056 |
| 1614974280 | $133.49 | $133.545 | $133.43 | $133.49 | 4,693 | $131.561407 |
| 1614974340 | $133.51 | $133.64 | $133.51 | $133.53 | 5,693 | $131.565732 |
| 1614974400 | $133.52 | $133.53 | $133.38 | $133.39 | 6,326 | $131.570238 |
| 1614974460 | $133.43 | $133.43 | $133.33 | $133.33 | 2,579 | $131.572218 |
| 1614974520 | $133.29 | $133.3595 | $133.26 | $133.26 | 3,909 | $131.574553 |
| 1614974580 | $133.28 | $133.30 | $133.09 | $133.13 | 5,679 | $131.577938 |
| 1614974640 | $133.095 | $133.22 | $133.095 | $133.19 | 2,933 | $131.579775 |
| 1614974700 | $133.23 | $133.23 | $133.1304 | $133.15 | 7,346 | $131.584134 |
| 1614974760 | $133.20 | $133.215 | $133.02 | $133.03 | 8,176 | $131.588862 |
| 1614974820 | $133.02 | $133.04 | $132.945 | $132.96 | 12,185 | $131.595337 |
| 1614974880 | $132.96 | $132.97 | $132.88 | $132.94 | 3,999 | $131.597296 |
| 1614974940 | $132.9536 | $132.98 | $132.816 | $132.816 | 3,904 | $131.599084 |
| 1614975000 | $132.83 | $132.87 | $132.78 | $132.8106 | 7,979 | $131.60268 |
| 1614975060 | $132.80 | $132.94 | $132.78 | $132.8894 | 5,491 | $131.605296 |
| 1614975120 | $132.87 | $132.87 | $132.73 | $132.73 | 5,614 | $131.607842 |
| 1614975180 | $132.75 | $132.85 | $132.75 | $132.77 | 5,176 | $131.610092 |
| 1614975240 | $132.77 | $133.00 | $132.77 | $132.97 | 9,076 | $131.614426 |
| 1614975300 | $132.98 | $133.06 | $132.98 | $133.06 | 13,891 | $131.621484 |
| 1614975360 | $133.01 | $133.05 | $132.95 | $132.95 | 4,240 | $131.623746 |
| 1614975420 | $132.91 | $132.91 | $132.72 | $132.72 | 4,562 | $131.625689 |
| 1614975480 | $132.70 | $132.86 | $132.70 | $132.86 | 8,039 | $131.628932 |
| 1614975540 | $132.86 | $132.936 | $132.85 | $132.92 | 3,866 | $131.630736 |
| 1614975600 | $132.91 | $133.02 | $132.90 | $133.00 | 19,923 | $131.640411 |
| 1614975660 | $132.99 | $133.05 | $132.97 | $133.02 | 6,073 | $131.643347 |
| 1614975720 | $133.00 | $133.02 | $132.94 | $132.98 | 5,282 | $131.645905 |
| 1614975780 | $132.985 | $132.99 | $132.92 | $132.99 | 4,317 | $131.647906 |
| 1614975840 | $133.02 | $133.02 | $132.92 | $132.94 | 1,549 | $131.648631 |
| 1614975900 | $132.91 | $133.03 | $132.87 | $133.03 | 8,386 | $131.652529 |
| 1614975960 | $133.02 | $133.07 | $132.96 | $133.02 | 7,555 | $131.656249 |
| 1614976020 | $133.04 | $133.09 | $132.98 | $133.01 | 14,212 | $131.663146 |
| 1614976080 | $132.94 | $133.03 | $132.90 | $133.03 | 5,704 | $131.66572 |
| 1614976140 | $132.99 | $133.04 | $132.98 | $133.02 | 4,000 | $131.667596 |
| 1614976200 | $133.02 | $133.05 | $132.96 | $133.02 | 13,110 | $131.673811 |
| 1614976260 | $133.02 | $133.02 | $132.82 | $132.96 | 9,385 | $131.677837 |
| 1614976320 | $132.95 | $133.09 | $132.93 | $133.09 | 7,204 | $131.681238 |
| 1614976380 | $133.09 | $133.17 | $133.07 | $133.08 | 4,412 | $131.683379 |
| 1614976440 | $133.11 | $133.15 | $133.04 | $133.05 | 8,356 | $131.687448 |
| 1614976500 | $133.03 | $133.12 | $133.03 | $133.045 | 40,309 | $131.70637 |
| 1614976560 | $133.03 | $133.08 | $132.995 | $133.08 | 7,224 | $131.709803 |
| 1614976620 | $133.08 | $133.16 | $133.08 | $133.16 | 4,250 | $131.711825 |
| 1614976680 | $133.155 | $133.319 | $133.13 | $133.30 | 4,433 | $131.713982 |
| 1614976740 | $133.30 | $133.43 | $133.30 | $133.40 | 3,600 | $131.71598 |
| 1614976800 | $133.3843 | $133.4296 | $133.325 | $133.36 | 8,407 | $131.720647 |
| 1614976860 | $133.355 | $133.36 | $133.19 | $133.265 | 7,537 | $131.724611 |
| 1614976980 | $133.36 | $133.47 | $133.35 | $133.39 | 7,498 | $131.735149 |
| 1614977040 | $133.39 | $133.53 | $133.39 | $133.50 | 7,741 | $131.739623 |
| 1614977100 | $133.48 | $133.485 | $133.26 | $133.44 | 22,488 | $131.75175 |
| 1614977160 | $133.46 | $133.66 | $133.46 | $133.65 | 34,578 | $131.772542 |
| 1614977220 | $133.64 | $133.64 | $133.42 | $133.48 | 9,277 | $131.77779 |
| 1614977280 | $133.48 | $133.48 | $133.37 | $133.44 | 13,572 | $131.785063 |
| 1614977340 | $133.42 | $133.50 | $133.40 | $133.49 | 10,717 | $131.790865 |
| 1614977400 | $133.46 | $133.60 | $133.43 | $133.55 | 18,271 | $131.801052 |
| 1614977460 | $133.53 | $133.58 | $133.50 | $133.53 | 17,556 | $131.81087 |
| 1614977520 | $133.54 | $133.59 | $133.50 | $133.57 | 17,908 | $131.820824 |
| 1614977580 | $133.57 | $133.63 | $133.505 | $133.53 | 29,414 | $131.837058 |
| 1614977640 | $133.54 | $133.61 | $133.43 | $133.43 | 16,666 | $131.84598 |
| 1614977700 | $133.47 | $133.57 | $133.32 | $133.34 | 28,694 | $131.859922 |
| 1614977760 | $133.345 | $133.55 | $133.345 | $133.44 | 29,898 | $131.87453 |
| 1614977820 | $133.44 | $133.60 | $133.44 | $133.535 | 30,410 | $131.889826 |
| 1614977880 | $133.53 | $133.53 | $133.33 | $133.37 | 34,584 | $131.905554 |
| 1614977940 | $133.37 | $133.55 | $133.29 | $133.31 | 58,725 | $131.931919 |
| 1614978000 | $133.31 | $133.35 | $133.31 | $133.35 | 590,185 | $132.257844 |
| 1614978060 | $133.35 | $133.35 | $133.35 | $133.35 | 2,062 | $132.258229 |
| 1614978120 | $133.35 | $133.35 | $133.35 | $133.35 | 58,722 | $132.269438 |
| 1614978300 | $133.35 | $133.35 | $133.35 | $133.35 | 691 | $132.143432 |
| 1614978360 | $133.35 | $133.35 | $133.35 | $133.35 | 6,898 | $132.14484 |
| 1614980520 | $133.35 | $133.35 | $133.35 | $133.35 | 3,869 | $132.144116 |
| 1614983040 | $133.70 | $133.70 | $133.70 | $133.70 | 195 | $132.143351 |