NKE Historical Intraday Prices
One-Minute OHLCV Data From December 6, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638784680 | $170.51 | $170.51 | $170.51 | $170.51 | 228 | $170.712189 |
| 1638786600 | $170.51 | $170.51 | $170.51 | $170.51 | 100 | $170.625579 |
| 1638786660 | $170.50 | $170.50 | $170.50 | $170.50 | 252 | $170.601477 |
| 1638789360 | $170.10 | $170.10 | $170.10 | $170.10 | 100 | $170.275793 |
| 1638791340 | $170.00 | $170.00 | $170.00 | $170.00 | 152 | $170.25583 |
| 1638791880 | $170.00 | $170.00 | $170.00 | $170.00 | 100 | $170.237764 |
| 1638792180 | $170.65 | $170.65 | $170.65 | $170.65 | 1,125 | $170.358625 |
| 1638793680 | $170.00 | $170.00 | $170.00 | $170.00 | 196 | $170.331936 |
| 1638794640 | $170.37 | $170.37 | $170.37 | $170.37 | 141 | $170.330233 |
| 1638795600 | $170.65 | $170.65 | $170.65 | $170.65 | 100 | $170.3317 |
| 1638796260 | $169.43 | $169.43 | $169.43 | $169.43 | 270 | $170.293279 |
| 1638796500 | $170.24 | $170.24 | $170.24 | $170.24 | 100 | $170.291041 |
| 1638797400 | $170.24 | $170.24 | $170.24 | $170.24 | 100 | $170.27884 |
| 1638798060 | $170.24 | $170.24 | $170.24 | $170.24 | 100 | $170.279193 |
| 1638798480 | $170.47 | $170.54 | $170.47 | $170.54 | 3,192 | $170.352431 |
| 1638799500 | $170.8799 | $170.8799 | $170.8799 | $170.8799 | 200 | $170.364473 |
| 1638800340 | $170.88 | $170.88 | $170.88 | $170.88 | 100 | $170.390669 |
| 1638801000 | $170.83 | $171.2128 | $170.745 | $171.07 | 90,539 | $170.862031 |
| 1638801060 | $171.065 | $171.075 | $170.43 | $170.46 | 8,725 | $170.84631 |
| 1638801120 | $170.4683 | $170.75 | $170.465 | $170.60 | 3,613 | $170.838868 |
| 1638801180 | $170.59 | $170.90 | $170.03 | $170.03 | 9,033 | $170.812486 |
| 1638801240 | $170.03 | $170.09 | $169.79 | $169.87 | 8,431 | $170.750574 |
| 1638801300 | $169.82 | $169.8764 | $169.635 | $169.64 | 6,117 | $170.701113 |
| 1638801360 | $169.69 | $169.80 | $169.48 | $169.48 | 4,687 | $170.663784 |
| 1638801420 | $169.50 | $169.72 | $169.35 | $169.4762 | 6,585 | $170.609627 |
| 1638801480 | $169.53 | $169.69 | $169.49 | $169.595 | 2,039 | $170.593808 |
| 1638801540 | $169.66 | $169.97 | $169.62 | $169.85 | 7,763 | $170.549169 |
| 1638801600 | $169.795 | $169.97 | $169.60 | $169.88 | 15,795 | $170.470403 |
| 1638801660 | $169.91 | $169.91 | $169.74 | $169.79 | 5,935 | $170.44637 |
| 1638801720 | $169.755 | $170.12 | $169.68 | $169.9822 | 4,147 | $170.434487 |
| 1638801780 | $169.98 | $170.52 | $169.98 | $170.52 | 7,398 | $170.425867 |
| 1638801840 | $170.3545 | $170.47 | $170.24 | $170.36 | 8,901 | $170.420972 |
| 1638801900 | $170.32 | $170.32 | $169.95 | $170.04 | 7,102 | $170.407709 |
| 1638801960 | $170.035 | $170.11 | $169.96 | $170.05 | 8,740 | $170.391504 |
| 1638802020 | $170.025 | $170.21 | $170.00 | $170.00 | 9,900 | $170.378231 |
| 1638802080 | $170.00 | $170.00 | $169.74 | $169.94 | 6,387 | $170.363818 |
| 1638802140 | $170.01 | $170.01 | $169.79 | $170.01 | 7,762 | $170.348395 |
| 1638802200 | $170.00 | $170.13 | $169.92 | $169.92 | 8,811 | $170.335061 |
| 1638802260 | $169.91 | $170.03 | $169.82 | $169.82 | 17,671 | $170.310956 |
| 1638802320 | $169.86 | $170.00 | $169.82 | $169.89 | 2,260 | $170.30735 |
| 1638802380 | $169.85 | $169.855 | $169.68 | $169.74 | 4,340 | $170.29834 |
| 1638802440 | $169.78 | $169.927 | $169.5462 | $169.66 | 4,678 | $170.288852 |
| 1638802500 | $169.54 | $169.74 | $169.405 | $169.58 | 6,401 | $170.270997 |
| 1638802560 | $169.60 | $169.67 | $169.5204 | $169.57 | 8,960 | $170.250509 |
| 1638802620 | $169.55 | $169.6565 | $169.54 | $169.6565 | 6,689 | $170.23538 |
| 1638802680 | $169.58 | $169.73 | $169.52 | $169.73 | 5,326 | $170.224138 |
| 1638802740 | $169.79 | $169.79 | $169.60 | $169.65 | 11,035 | $170.205187 |
| 1638802800 | $169.72 | $169.72 | $169.45 | $169.52 | 8,385 | $170.188109 |
| 1638802860 | $169.52 | $169.535 | $169.25 | $169.25 | 3,253 | $170.1802 |
| 1638802920 | $169.20 | $169.32 | $169.01 | $169.08 | 5,447 | $170.162633 |
| 1638802980 | $169.14 | $169.31 | $169.00 | $169.08 | 6,559 | $170.14329 |
| 1638803040 | $169.13 | $169.21 | $169.00 | $169.07 | 3,531 | $170.132039 |
| 1638803100 | $169.13 | $169.28 | $168.99 | $169.28 | 4,405 | $170.11791 |
| 1638803160 | $169.245 | $169.34 | $169.03 | $169.15 | 37,672 | $170.024933 |
| 1638803220 | $169.06 | $169.28 | $168.975 | $169.20 | 8,024 | $170.006831 |
| 1638803280 | $169.21 | $169.37 | $169.15 | $169.21 | 5,817 | $169.996045 |
| 1638803340 | $169.21 | $169.32 | $169.1495 | $169.23 | 3,766 | $169.988821 |
| 1638803400 | $169.21 | $169.50 | $169.16 | $169.4106 | 6,595 | $169.978588 |
| 1638803460 | $169.42 | $169.585 | $169.37 | $169.47 | 5,504 | $169.971696 |
| 1638803520 | $169.51 | $169.6682 | $169.475 | $169.60 | 11,040 | $169.961096 |
| 1638803580 | $169.64 | $169.64 | $169.55 | $169.61 | 17,506 | $169.946266 |
| 1638803640 | $169.68 | $169.87 | $169.68 | $169.87 | 12,892 | $169.941247 |
| 1638803700 | $169.88 | $170.01 | $169.77 | $169.775 | 9,752 | $169.940939 |
| 1638803760 | $169.83 | $169.83 | $169.63 | $169.63 | 2,735 | $169.939766 |
| 1638803820 | $169.63 | $169.67 | $169.51 | $169.63 | 7,084 | $169.934608 |
| 1638803880 | $169.60 | $169.67 | $169.525 | $169.66 | 8,339 | $169.928399 |
| 1638803940 | $169.61 | $169.61 | $169.42 | $169.42 | 2,636 | $169.926008 |
| 1638804000 | $169.40 | $169.48 | $169.25 | $169.32 | 11,528 | $169.913798 |
| 1638804060 | $169.27 | $169.35 | $169.265 | $169.35 | 2,992 | $169.910124 |
| 1638804120 | $169.35 | $169.4732 | $169.30 | $169.41 | 8,081 | $169.901899 |
| 1638804180 | $169.41 | $169.44 | $169.31 | $169.41 | 2,613 | $169.899199 |
| 1638804240 | $169.445 | $169.50 | $169.34 | $169.45 | 5,395 | $169.894143 |
| 1638804300 | $169.44 | $169.52 | $169.39 | $169.50 | 2,482 | $169.892061 |
| 1638804360 | $169.42 | $169.65 | $169.42 | $169.6052 | 1,725 | $169.890929 |
| 1638804420 | $169.64 | $169.66 | $169.38 | $169.38 | 3,083 | $169.888979 |
| 1638804480 | $169.38 | $169.49 | $169.38 | $169.45 | 1,822 | $169.887397 |
| 1638804540 | $169.46 | $169.59 | $169.40 | $169.50 | 2,820 | $169.885198 |
| 1638804600 | $169.53 | $169.65 | $169.25 | $169.25 | 4,538 | $169.881826 |
| 1638804660 | $169.27 | $169.32 | $169.13 | $169.17 | 3,483 | $169.877429 |
| 1638804720 | $169.16 | $169.2272 | $169.10 | $169.2272 | 3,659 | $169.872528 |
| 1638804780 | $169.26 | $169.32 | $169.20 | $169.20 | 2,100 | $169.870087 |
| 1638804840 | $169.24 | $169.29 | $169.22 | $169.22 | 1,700 | $169.868134 |
| 1638804900 | $169.22 | $169.22 | $168.83 | $168.855 | 15,024 | $169.843465 |
| 1638804960 | $168.8327 | $168.98 | $168.83 | $168.955 | 7,041 | $169.831597 |
| 1638805020 | $168.9401 | $169.14 | $168.9401 | $169.13 | 9,359 | $169.818756 |
| 1638805080 | $169.11 | $169.17 | $169.10 | $169.17 | 3,751 | $169.813937 |
| 1638805140 | $169.18 | $169.40 | $169.12 | $169.3296 | 6,118 | $169.807655 |
| 1638805200 | $169.32 | $169.36 | $169.23 | $169.36 | 3,132 | $169.804735 |
| 1638805260 | $169.32 | $169.41 | $169.21 | $169.21 | 2,049 | $169.802912 |
| 1638805320 | $169.28 | $169.31 | $169.21 | $169.225 | 1,700 | $169.80146 |
| 1638805380 | $169.18 | $169.20 | $169.00 | $169.00 | 10,469 | $169.787734 |
| 1638805440 | $168.99 | $169.14 | $168.98 | $169.13 | 4,929 | $169.781558 |
| 1638805500 | $169.15 | $169.22 | $169.1348 | $169.15 | 2,532 | $169.778994 |
| 1638805560 | $169.19 | $169.30 | $169.19 | $169.2501 | 2,963 | $169.776489 |
| 1638805620 | $169.285 | $169.31 | $169.17 | $169.2399 | 2,901 | $169.773944 |
| 1638805680 | $169.20 | $169.20 | $169.11 | $169.11 | 4,162 | $169.769638 |
| 1638805740 | $169.1084 | $169.20 | $169.01 | $169.14 | 4,563 | $169.76455 |
| 1638805800 | $169.19 | $169.19 | $169.07 | $169.07 | 6,166 | $169.758276 |
| 1638805860 | $169.05 | $169.16 | $169.00 | $169.00 | 4,930 | $169.752547 |
| 1638805920 | $169.01 | $169.05 | $168.86 | $168.86 | 14,722 | $169.735209 |
| 1638805980 | $168.87 | $168.90 | $168.73 | $168.90 | 4,057 | $169.729397 |
| 1638806040 | $168.89 | $169.07 | $168.89 | $168.98 | 14,298 | $169.713343 |
| 1638806100 | $168.99 | $169.03 | $168.96 | $168.99 | 18,196 | $169.694166 |
| 1638806160 | $168.93 | $169.04 | $168.93 | $169.02 | 3,790 | $169.690311 |
| 1638806220 | $169.02 | $169.24 | $168.9867 | $169.20 | 4,486 | $169.686418 |
| 1638806280 | $169.23 | $169.23 | $169.15 | $169.16 | 1,700 | $169.685161 |
| 1638806340 | $169.145 | $169.18 | $168.97 | $169.105 | 17,653 | $169.670799 |
| 1638806400 | $169.14 | $169.16 | $168.91 | $168.95 | 5,988 | $169.665443 |
| 1638806460 | $168.96 | $168.9704 | $168.88 | $168.89 | 3,035 | $169.662177 |
| 1638806520 | $168.91 | $168.98 | $168.88 | $168.91 | 6,229 | $169.655752 |
| 1638806580 | $168.895 | $169.00 | $168.74 | $169.00 | 6,023 | $169.64954 |
| 1638806640 | $168.975 | $169.00 | $168.91 | $168.94 | 3,946 | $169.645735 |
| 1638806700 | $168.98 | $168.98 | $168.92 | $168.93 | 1,807 | $169.644008 |
| 1638806760 | $168.90 | $168.92 | $168.89 | $168.905 | 1,136 | $169.642901 |
| 1638806820 | $168.93 | $169.02 | $168.90 | $168.90 | 6,024 | $169.637524 |
| 1638806880 | $168.88 | $168.95 | $168.87 | $168.91 | 1,941 | $169.635579 |
| 1638806940 | $168.94 | $169.00 | $168.90 | $168.96 | 14,201 | $169.623324 |
| 1638807000 | $168.98 | $169.08 | $168.955 | $169.03 | 6,359 | $169.61852 |
| 1638807060 | $169.0398 | $169.0398 | $168.65 | $168.732 | 6,808 | $169.611262 |
| 1638807120 | $168.75 | $168.779 | $168.58 | $168.63 | 5,084 | $169.605086 |
| 1638807180 | $168.6139 | $168.65 | $168.38 | $168.38 | 9,055 | $169.593036 |
| 1638807240 | $168.40 | $168.51 | $168.32 | $168.32 | 6,370 | $169.583797 |
| 1638807300 | $168.29 | $168.47 | $168.06 | $168.47 | 11,346 | $169.564736 |
| 1638807360 | $168.52 | $168.59 | $168.45 | $168.53 | 1,687 | $169.562345 |
| 1638807420 | $168.655 | $168.69 | $168.52 | $168.52 | 8,875 | $169.552504 |
| 1638807480 | $168.50 | $168.60 | $168.45 | $168.465 | 5,458 | $169.545736 |
| 1638807540 | $168.43 | $168.63 | $168.41 | $168.478 | 9,732 | $169.533557 |
| 1638807600 | $168.41 | $168.4607 | $168.38 | $168.38 | 5,247 | $169.52642 |
| 1638807660 | $168.335 | $168.43 | $168.275 | $168.405 | 6,679 | $169.516959 |
| 1638807720 | $168.46 | $168.46 | $168.28 | $168.405 | 4,584 | $169.510838 |
| 1638807780 | $168.43 | $168.44 | $168.21 | $168.30 | 16,735 | $169.487277 |
| 1638807840 | $168.30 | $168.47 | $168.30 | $168.43 | 13,052 | $169.470108 |
| 1638807900 | $168.43 | $168.53 | $168.37 | $168.51 | 2,101 | $169.467651 |
| 1638807960 | $168.5444 | $168.5444 | $168.34 | $168.34 | 4,158 | $169.462899 |
| 1638808020 | $168.35 | $168.42 | $168.3408 | $168.39 | 2,718 | $169.459544 |
| 1638808080 | $168.41 | $168.515 | $168.34 | $168.47 | 4,128 | $169.454738 |
| 1638808140 | $168.51 | $168.51 | $168.425 | $168.45 | 14,240 | $169.439117 |
| 1638808200 | $168.48 | $168.70 | $168.48 | $168.695 | 4,661 | $169.434636 |
| 1638808260 | $168.64 | $168.67 | $168.54 | $168.61 | 6,818 | $169.428284 |
| 1638808320 | $168.63 | $168.655 | $168.48 | $168.55 | 7,143 | $169.422128 |
| 1638808380 | $168.56 | $168.72 | $168.53 | $168.70 | 6,911 | $169.416273 |
| 1638808440 | $168.72 | $168.94 | $168.71 | $168.86 | 6,659 | $169.412296 |
| 1638808500 | $168.89 | $168.89 | $168.83 | $168.83 | 3,075 | $169.410512 |
| 1638808560 | $168.81 | $168.84 | $168.58 | $168.62 | 53,300 | $169.374301 |
| 1638808620 | $168.61 | $168.80 | $168.59 | $168.70 | 15,704 | $169.363782 |
| 1638808680 | $168.66 | $168.70 | $168.59 | $168.64 | 7,300 | $169.35853 |
| 1638808740 | $168.62 | $168.70 | $168.60 | $168.61 | 10,282 | $169.351343 |
| 1638808800 | $168.645 | $168.6732 | $168.60 | $168.64 | 5,715 | $169.347473 |
| 1638808860 | $168.65 | $168.92 | $168.63 | $168.92 | 14,531 | $169.338876 |
| 1638808920 | $168.8727 | $168.8727 | $168.70 | $168.78 | 5,757 | $169.335804 |
| 1638808980 | $168.79 | $168.83 | $168.78 | $168.82 | 900 | $169.335351 |
| 1638809040 | $168.85 | $168.94 | $168.845 | $168.91 | 4,740 | $169.333351 |
| 1638809100 | $168.92 | $168.97 | $168.88 | $168.95 | 3,111 | $169.332046 |
| 1638809160 | $168.93 | $168.98 | $168.84 | $168.95 | 9,413 | $169.328512 |
| 1638809220 | $168.95 | $168.95 | $168.89 | $168.91 | 3,088 | $169.327352 |
| 1638809280 | $168.92 | $169.01 | $168.92 | $168.95 | 3,752 | $169.326175 |
| 1638809340 | $168.90 | $168.95 | $168.81 | $168.88 | 5,061 | $169.324099 |
| 1638809400 | $168.91 | $169.00 | $168.87 | $168.92 | 2,604 | $169.32316 |
| 1638809460 | $168.91 | $169.01 | $168.88 | $168.96 | 3,830 | $169.321887 |
| 1638809520 | $168.95 | $169.00 | $168.89 | $168.925 | 4,833 | $169.32024 |
| 1638809580 | $168.95 | $168.99 | $168.91 | $168.91 | 2,190 | $169.319479 |
| 1638809640 | $168.98 | $169.05 | $168.92 | $168.92 | 3,335 | $169.318466 |
| 1638809700 | $168.92 | $169.00 | $168.90 | $168.92 | 3,303 | $169.317314 |
| 1638809760 | $168.97 | $168.98 | $168.89 | $168.90 | 1,805 | $169.316692 |
| 1638809820 | $168.87 | $168.87 | $168.73 | $168.73 | 2,635 | $169.315415 |
| 1638809880 | $168.73 | $168.85 | $168.70 | $168.81 | 3,957 | $169.313533 |
| 1638809940 | $168.84 | $168.89 | $168.80 | $168.82 | 4,810 | $169.31148 |
| 1638810000 | $168.86 | $169.04 | $168.86 | $169.00 | 5,859 | $169.309704 |
| 1638810060 | $169.00 | $169.02 | $168.91 | $168.97 | 5,170 | $169.308164 |
| 1638810120 | $169.00 | $169.00 | $168.89 | $168.93 | 1,600 | $169.307655 |
| 1638810180 | $168.94 | $168.96 | $168.89 | $168.89 | 3,529 | $169.306388 |
| 1638810240 | $168.89 | $168.96 | $168.87 | $168.89 | 1,189 | $169.306037 |
| 1638810300 | $168.91 | $168.96 | $168.89 | $168.90 | 3,867 | $169.304719 |
| 1638810360 | $168.885 | $168.91 | $168.81 | $168.82 | 4,063 | $169.303051 |
| 1638810480 | $168.85 | $168.87 | $168.7716 | $168.81 | 1,843 | $169.300821 |
| 1638810540 | $168.91 | $168.97 | $168.8798 | $168.97 | 5,533 | $169.298936 |
| 1638810600 | $168.96 | $168.965 | $168.875 | $168.88 | 7,860 | $169.296355 |
| 1638810660 | $168.86 | $169.00 | $168.86 | $169.00 | 4,833 | $169.294858 |
| 1638810720 | $169.00 | $169.08 | $168.94 | $168.96 | 7,865 | $169.292923 |
| 1638810780 | $168.96 | $169.01 | $168.91 | $168.95 | 9,542 | $169.289969 |
| 1638810840 | $168.87 | $168.99 | $168.87 | $168.91 | 5,280 | $169.288447 |
| 1638810900 | $168.92 | $168.965 | $168.89 | $168.94 | 4,184 | $169.287213 |
| 1638810960 | $168.9341 | $168.975 | $168.77 | $168.8788 | 21,526 | $169.279035 |
| 1638811020 | $168.85 | $168.99 | $168.83 | $168.94 | 3,350 | $169.278007 |
| 1638811080 | $168.98 | $169.10 | $168.97 | $169.07 | 1,843 | $169.277588 |
| 1638811140 | $169.06 | $169.21 | $169.06 | $169.21 | 1,484 | $169.277484 |
| 1638811200 | $169.16 | $169.16 | $169.11 | $169.11 | 1,082 | $169.277337 |
| 1638811260 | $169.09 | $169.175 | $169.05 | $169.14 | 3,817 | $169.276849 |
| 1638811320 | $169.16 | $169.25 | $169.14 | $169.1483 | 2,481 | $169.276664 |
| 1638811380 | $169.13 | $169.13 | $169.04 | $169.10 | 2,384 | $169.276302 |
| 1638811440 | $169.08 | $169.18 | $169.01 | $169.06 | 10,680 | $169.274688 |
| 1638811500 | $169.04 | $169.20 | $169.04 | $169.05 | 10,160 | $169.273274 |
| 1638811560 | $169.05 | $169.23 | $169.02 | $169.18 | 8,988 | $169.272049 |
| 1638811620 | $169.18 | $169.29 | $169.14 | $169.14 | 4,062 | $169.271897 |
| 1638811680 | $169.14 | $169.20 | $169.11 | $169.13 | 8,377 | $169.271185 |
| 1638811740 | $169.15 | $169.1713 | $169.08 | $169.08 | 1,740 | $169.271 |
| 1638811800 | $169.13 | $169.13 | $169.07 | $169.11 | 2,728 | $169.270614 |
| 1638811860 | $169.14 | $169.1889 | $169.11 | $169.135 | 4,528 | $169.270234 |
| 1638811920 | $169.11 | $169.11 | $169.05 | $169.06 | 1,035 | $169.270078 |
| 1638811980 | $169.05 | $169.18 | $169.02 | $169.14 | 13,296 | $169.268146 |
| 1638812040 | $169.1364 | $169.249 | $169.1364 | $169.249 | 5,097 | $169.267895 |
| 1638812100 | $169.25 | $169.27 | $169.20 | $169.20 | 5,768 | $169.267815 |
| 1638812160 | $169.19 | $169.19 | $169.10 | $169.15 | 2,721 | $169.267569 |
| 1638812220 | $169.11 | $169.11 | $169.02 | $169.02 | 8,050 | $169.26657 |
| 1638812280 | $169.07 | $169.10 | $168.98 | $168.98 | 2,601 | $169.266156 |
| 1638812340 | $169.04 | $169.09 | $168.98 | $169.01 | 3,468 | $169.265511 |
| 1638812400 | $169.0116 | $169.02 | $168.95 | $169.02 | 2,748 | $169.264927 |
| 1638812460 | $169.03 | $169.05 | $168.94 | $168.94 | 3,607 | $169.264239 |
| 1638812520 | $168.98 | $168.98 | $168.91 | $168.91 | 1,951 | $169.263761 |
| 1638812580 | $168.90 | $168.90 | $168.84 | $168.8544 | 4,802 | $169.262317 |
| 1638812640 | $168.87 | $168.91 | $168.83 | $168.90 | 3,368 | $169.261337 |
| 1638812700 | $168.92 | $168.93 | $168.87 | $168.92 | 2,864 | $169.260558 |
| 1638812760 | $168.89 | $168.99 | $168.89 | $168.99 | 1,779 | $169.260101 |
| 1638812820 | $168.99 | $169.05 | $168.99 | $169.05 | 2,060 | $169.259737 |
| 1638812880 | $169.11 | $169.11 | $169.021 | $169.05 | 4,124 | $169.259108 |
| 1638812940 | $169.06 | $169.08 | $169.02 | $169.05 | 1,916 | $169.258837 |
| 1638813000 | $169.03 | $169.03 | $168.95 | $168.98 | 2,923 | $169.258225 |
| 1638813060 | $168.96 | $169.0892 | $168.91 | $169.03 | 2,159 | $169.257822 |
| 1638813120 | $169.01 | $169.02 | $168.975 | $169.00 | 908 | $169.257645 |
| 1638813180 | $168.97 | $169.04 | $168.92 | $168.96 | 3,172 | $169.256976 |
| 1638813240 | $169.01 | $169.01 | $168.93 | $168.99 | 2,512 | $169.256406 |
| 1638813300 | $169.00 | $169.07 | $168.92 | $169.05 | 1,851 | $169.256106 |
| 1638813360 | $169.06 | $169.16 | $169.06 | $169.16 | 4,627 | $169.255551 |
| 1638813420 | $169.162 | $169.19 | $169.13 | $169.13 | 879 | $169.255479 |
| 1638813480 | $169.13 | $169.19 | $169.12 | $169.175 | 2,400 | $169.255315 |
| 1638813540 | $169.15 | $169.15 | $169.06 | $169.13 | 2,873 | $169.255041 |
| 1638813600 | $169.17 | $169.22 | $169.11 | $169.15 | 2,918 | $169.254856 |
| 1638813660 | $169.11 | $169.14 | $169.06 | $169.14 | 1,920 | $169.254649 |
| 1638813720 | $169.1248 | $169.17 | $169.08 | $169.17 | 3,696 | $169.25429 |
| 1638813780 | $169.25 | $169.37 | $169.20 | $169.36 | 7,645 | $169.254395 |
| 1638813840 | $169.38 | $169.40 | $169.36 | $169.36 | 8,864 | $169.255185 |
| 1638813900 | $169.35 | $169.55 | $169.35 | $169.55 | 5,993 | $169.256118 |
| 1638813960 | $169.55 | $169.61 | $169.55 | $169.60 | 5,663 | $169.257412 |
| 1638814020 | $169.59 | $169.68 | $169.56 | $169.56 | 4,027 | $169.25851 |
| 1638814080 | $169.56 | $169.565 | $169.44 | $169.44 | 912 | $169.258666 |
| 1638814140 | $169.44 | $169.50 | $169.44 | $169.4815 | 3,003 | $169.259104 |
| 1638814200 | $169.51 | $169.54 | $169.48 | $169.51 | 1,997 | $169.259446 |
| 1638814260 | $169.50 | $169.50 | $169.42 | $169.45 | 2,717 | $169.259864 |
| 1638814320 | $169.45 | $169.45 | $169.40 | $169.40 | 535 | $169.259916 |
| 1638814380 | $169.39 | $169.39 | $169.33 | $169.33 | 1,618 | $169.260039 |
| 1638814440 | $169.33 | $169.34 | $169.15 | $169.23 | 10,335 | $169.25962 |
| 1638814500 | $169.25 | $169.3557 | $169.25 | $169.33 | 9,516 | $169.259957 |
| 1638814560 | $169.33 | $169.33 | $169.29 | $169.30 | 2,095 | $169.260016 |
| 1638814620 | $169.2959 | $169.2959 | $169.23 | $169.26 | 9,394 | $169.259974 |
| 1638814680 | $169.2545 | $169.285 | $169.2545 | $169.2755 | 2,213 | $169.259985 |
| 1638814740 | $169.31 | $169.35 | $169.28 | $169.30 | 7,199 | $169.260211 |
| 1638814800 | $169.27 | $169.30 | $169.21 | $169.26 | 4,887 | $169.260192 |
| 1638814860 | $169.26 | $169.26 | $169.185 | $169.20 | 3,351 | $169.26011 |
| 1638814920 | $169.20 | $169.2334 | $169.20 | $169.21 | 2,233 | $169.260051 |
| 1638814980 | $169.20 | $169.24 | $169.195 | $169.22 | 1,582 | $169.260001 |
| 1638815040 | $169.22 | $169.26 | $169.18 | $169.23 | 3,545 | $169.259922 |
| 1638815100 | $169.29 | $169.35 | $169.29 | $169.34 | 7,701 | $169.260257 |
| 1638815160 | $169.40 | $169.64 | $169.38 | $169.63 | 8,783 | $169.261978 |
| 1638815220 | $169.63 | $169.77 | $169.58 | $169.7536 | 3,943 | $169.263086 |
| 1638815280 | $169.72 | $169.74 | $169.6539 | $169.69 | 4,488 | $169.264341 |
| 1638815340 | $169.69 | $169.74 | $169.63 | $169.66 | 4,064 | $169.265481 |
| 1638815400 | $169.71 | $169.72 | $169.65 | $169.68 | 770 | $169.265679 |
| 1638815460 | $169.67 | $169.69 | $169.59 | $169.61 | 3,810 | $169.266636 |
| 1638815520 | $169.61 | $169.64 | $169.54 | $169.64 | 5,391 | $169.267776 |
| 1638815580 | $169.65 | $169.77 | $169.61 | $169.74 | 5,497 | $169.269286 |
| 1638815640 | $169.72 | $169.78 | $169.61 | $169.78 | 20,660 | $169.274582 |
| 1638815700 | $169.73 | $169.82 | $169.69 | $169.731 | 7,726 | $169.276885 |
| 1638815760 | $169.74 | $169.8778 | $169.73 | $169.73 | 7,956 | $169.279525 |
| 1638815820 | $169.74 | $169.79 | $169.74 | $169.76 | 2,660 | $169.280355 |
| 1638815880 | $169.75 | $169.8094 | $169.6893 | $169.70 | 6,018 | $169.282101 |
| 1638815940 | $169.74 | $169.79 | $169.60 | $169.74 | 6,756 | $169.283997 |
| 1638816000 | $169.75 | $169.835 | $169.7401 | $169.835 | 1,486 | $169.284481 |
| 1638816060 | $169.81 | $169.88 | $169.81 | $169.88 | 2,735 | $169.285429 |
| 1638816120 | $169.87 | $169.92 | $169.81 | $169.8198 | 4,846 | $169.28717 |
| 1638816180 | $169.79 | $169.80 | $169.73 | $169.74 | 3,159 | $169.288101 |
| 1638816240 | $169.75 | $169.7699 | $169.6201 | $169.71 | 6,574 | $169.289762 |
| 1638816300 | $169.69 | $169.74 | $169.67 | $169.72 | 2,740 | $169.290445 |
| 1638816360 | $169.73 | $169.8321 | $169.73 | $169.8321 | 1,489 | $169.290895 |
| 1638816420 | $169.8299 | $169.8299 | $169.69 | $169.73 | 3,810 | $169.292015 |
| 1638816480 | $169.7103 | $169.80 | $169.71 | $169.79 | 1,867 | $169.292591 |
| 1638816540 | $169.80 | $169.82 | $169.77 | $169.80 | 2,042 | $169.293197 |
| 1638816600 | $169.802 | $169.802 | $169.70 | $169.76 | 3,370 | $169.294142 |
| 1638816660 | $169.74 | $169.74 | $169.68 | $169.72 | 1,600 | $169.29453 |
| 1638816720 | $169.6982 | $169.73 | $169.69 | $169.70 | 907 | $169.294758 |
| 1638816780 | $169.70 | $169.74 | $169.70 | $169.73 | 1,400 | $169.295129 |
| 1638816840 | $169.73 | $169.78 | $169.73 | $169.77 | 3,863 | $169.296237 |
| 1638816900 | $169.77 | $169.86 | $169.76 | $169.86 | 3,300 | $169.2973 |
| 1638816960 | $169.84 | $169.84 | $169.74 | $169.81 | 2,705 | $169.298113 |
| 1638817020 | $169.82 | $169.83 | $169.78 | $169.78 | 1,373 | $169.2985 |
| 1638817080 | $169.78 | $169.785 | $169.71 | $169.74 | 3,637 | $169.299589 |
| 1638817140 | $169.73 | $169.845 | $169.73 | $169.845 | 2,615 | $169.300337 |
| 1638817200 | $169.865 | $169.87 | $169.83 | $169.85 | 4,056 | $169.30164 |
| 1638817320 | $169.86 | $169.98 | $169.86 | $169.97 | 3,076 | $169.303984 |
| 1638817380 | $170.00 | $170.099 | $169.97 | $169.97 | 8,882 | $169.307981 |
| 1638817440 | $169.92 | $169.93 | $169.85 | $169.87 | 2,754 | $169.308936 |
| 1638817500 | $169.85 | $169.86 | $169.79 | $169.79 | 4,288 | $169.310345 |
| 1638817560 | $169.80 | $169.80 | $169.76 | $169.77 | 2,684 | $169.311053 |
| 1638817620 | $169.75 | $169.77 | $169.70 | $169.73 | 4,625 | $169.31224 |
| 1638817680 | $169.78 | $169.80 | $169.71 | $169.77 | 4,133 | $169.313339 |
| 1638817740 | $169.77 | $169.80 | $169.755 | $169.78 | 2,385 | $169.314063 |
| 1638817800 | $169.79 | $169.915 | $169.77 | $169.915 | 3,099 | $169.315002 |
| 1638817860 | $169.89 | $169.91 | $169.83 | $169.86 | 2,931 | $169.315976 |
| 1638817920 | $169.86 | $169.92 | $169.86 | $169.915 | 3,150 | $169.317122 |
| 1638817980 | $169.92 | $169.94 | $169.86 | $169.86 | 4,144 | $169.318524 |
| 1638818040 | $169.89 | $169.96 | $169.82 | $169.89 | 18,604 | $169.32446 |
| 1638818100 | $169.89 | $169.91 | $169.84 | $169.84 | 3,670 | $169.325654 |
| 1638818160 | $169.865 | $169.9799 | $169.865 | $169.95 | 2,200 | $169.326418 |
| 1638818220 | $169.92 | $169.94 | $169.86 | $169.90 | 1,800 | $169.327023 |
| 1638818280 | $169.90 | $169.94 | $169.84 | $169.93 | 4,871 | $169.328664 |
| 1638818340 | $169.905 | $169.92 | $169.85 | $169.85 | 3,169 | $169.329647 |
| 1638818400 | $169.82 | $169.84 | $169.75 | $169.75 | 1,601 | $169.330089 |
| 1638818460 | $169.74 | $169.74 | $169.67 | $169.69 | 1,701 | $169.330447 |
| 1638818520 | $169.71 | $169.80 | $169.705 | $169.76 | 2,435 | $169.331093 |
| 1638818580 | $169.79 | $169.79 | $169.69 | $169.7103 | 3,438 | $169.331836 |
| 1638818640 | $169.74 | $169.74 | $169.66 | $169.66 | 2,461 | $169.33241 |
| 1638818700 | $169.69 | $169.69 | $169.63 | $169.63 | 1,500 | $169.332656 |
| 1638818760 | $169.68 | $169.7622 | $169.66 | $169.69 | 6,027 | $169.333957 |
| 1638818820 | $169.6713 | $169.70 | $169.64 | $169.65 | 2,735 | $169.33448 |
| 1638818880 | $169.64 | $169.72 | $169.63 | $169.66 | 3,294 | $169.335116 |
| 1638818940 | $169.65 | $169.72 | $169.65 | $169.71 | 2,541 | $169.33564 |
| 1638819000 | $169.71 | $169.78 | $169.71 | $169.73 | 2,700 | $169.336268 |
| 1638819060 | $169.73 | $169.79 | $169.73 | $169.76 | 3,464 | $169.337111 |
| 1638819120 | $169.7367 | $169.77 | $169.66 | $169.69 | 3,656 | $169.337867 |
| 1638819180 | $169.71 | $169.76 | $169.68 | $169.76 | 5,818 | $169.339056 |
| 1638819240 | $169.73 | $169.73 | $169.68 | $169.715 | 2,225 | $169.339514 |
| 1638819300 | $169.72 | $169.72 | $169.595 | $169.595 | 2,827 | $169.340036 |
| 1638819360 | $169.62 | $169.67 | $169.59 | $169.63 | 6,564 | $169.341137 |
| 1638819420 | $169.62 | $169.625 | $169.54 | $169.575 | 3,895 | $169.341671 |
| 1638819480 | $169.59 | $169.59 | $169.51 | $169.55 | 2,873 | $169.34202 |
| 1638819540 | $169.54 | $169.58 | $169.50 | $169.53 | 1,911 | $169.342249 |
| 1638819600 | $169.49 | $169.57 | $169.49 | $169.56 | 3,701 | $169.342621 |
| 1638819660 | $169.57 | $169.57 | $169.44 | $169.44 | 3,144 | $169.342961 |
| 1638819720 | $169.45 | $169.47 | $169.39 | $169.39 | 1,238 | $169.343027 |
| 1638819780 | $169.37 | $169.41 | $169.31 | $169.36 | 2,942 | $169.343046 |
| 1638819840 | $169.37 | $169.38 | $169.27 | $169.27 | 3,192 | $169.343041 |
| 1638819900 | $169.27 | $169.4099 | $169.27 | $169.40 | 5,035 | $169.34306 |
| 1638819960 | $169.41 | $169.4174 | $169.3417 | $169.3417 | 3,601 | $169.34314 |
| 1638820020 | $169.38 | $169.46 | $169.3687 | $169.3687 | 3,745 | $169.343309 |
| 1638820080 | $169.32 | $169.35 | $169.25 | $169.33 | 2,746 | $169.343265 |
| 1638820140 | $169.31 | $169.38 | $169.31 | $169.35 | 1,698 | $169.343268 |
| 1638820200 | $169.24 | $169.28 | $169.24 | $169.27 | 3,257 | $169.343116 |
| 1638820260 | $169.28 | $169.33 | $169.2775 | $169.33 | 1,806 | $169.343068 |
| 1638820320 | $169.31 | $169.31 | $169.24 | $169.24 | 1,041 | $169.343011 |
| 1638820380 | $169.27 | $169.31 | $169.24 | $169.25 | 2,257 | $169.34294 |
| 1638820440 | $169.20 | $169.22 | $169.15 | $169.1617 | 3,512 | $169.342647 |
| 1638820500 | $169.185 | $169.215 | $169.10 | $169.185 | 4,996 | $169.342161 |
| 1638820560 | $169.18 | $169.225 | $169.1401 | $169.20 | 1,889 | $169.342002 |
| 1638820620 | $169.17 | $169.17 | $169.08 | $169.11 | 6,139 | $169.341243 |
| 1638820680 | $169.10 | $169.15 | $169.08 | $169.10 | 7,410 | $169.340308 |
| 1638820740 | $169.13 | $169.15 | $169.02 | $169.10 | 5,497 | $169.339572 |
| 1638820800 | $169.15 | $169.25 | $169.12 | $169.25 | 4,773 | $169.339223 |
| 1638820860 | $169.21 | $169.35 | $169.21 | $169.31 | 4,176 | $169.339081 |
| 1638820920 | $169.29 | $169.335 | $169.23 | $169.28 | 3,789 | $169.338976 |
| 1638820980 | $169.28 | $169.285 | $169.15 | $169.17 | 4,204 | $169.338677 |
| 1638821040 | $169.15 | $169.19 | $169.0564 | $169.06 | 2,715 | $169.338356 |
| 1638821100 | $169.08 | $169.13 | $169.07 | $169.09 | 3,390 | $169.337925 |
| 1638821160 | $169.09 | $169.19 | $169.08 | $169.165 | 3,101 | $169.337582 |
| 1638821220 | $169.16 | $169.235 | $169.14 | $169.16 | 7,998 | $169.336907 |
| 1638821280 | $169.18 | $169.23 | $169.10 | $169.21 | 6,953 | $169.336247 |
| 1638821340 | $169.19 | $169.22 | $169.17 | $169.18 | 3,396 | $169.335991 |
| 1638821400 | $169.16 | $169.22 | $169.09 | $169.17 | 4,948 | $169.33554 |
| 1638821460 | $169.15 | $169.18 | $169.12 | $169.17 | 1,900 | $169.335351 |
| 1638821520 | $169.15 | $169.15 | $169.07 | $169.08 | 7,428 | $169.334413 |
| 1638821580 | $169.0646 | $169.19 | $169.06 | $169.14 | 6,817 | $169.333683 |
| 1638821640 | $169.15 | $169.26 | $169.15 | $169.25 | 5,421 | $169.333398 |
| 1638821700 | $169.27 | $169.34 | $169.26 | $169.34 | 3,615 | $169.333339 |
| 1638821760 | $169.31 | $169.32 | $169.22 | $169.265 | 5,852 | $169.333157 |
| 1638821820 | $169.28 | $169.395 | $169.28 | $169.30 | 6,960 | $169.33319 |
| 1638821880 | $169.32 | $169.34 | $169.315 | $169.3254 | 2,168 | $169.333183 |
| 1638821940 | $169.32 | $169.42 | $169.31 | $169.42 | 6,298 | $169.333281 |
| 1638822000 | $169.40 | $169.40 | $169.34 | $169.36 | 3,269 | $169.333337 |
| 1638822060 | $169.34 | $169.35 | $169.29 | $169.30 | 3,416 | $169.333315 |
| 1638822120 | $169.30 | $169.36 | $169.26 | $169.32 | 4,851 | $169.333239 |
| 1638822180 | $169.32 | $169.36 | $169.31 | $169.35 | 6,250 | $169.333244 |
| 1638822240 | $169.33 | $169.33 | $169.25 | $169.25 | 3,702 | $169.333142 |
| 1638822300 | $169.265 | $169.265 | $169.15 | $169.15 | 3,078 | $169.33289 |
| 1638822360 | $169.16 | $169.16 | $169.102 | $169.115 | 2,205 | $169.332695 |
| 1638822420 | $169.13 | $169.16 | $169.02 | $169.04 | 5,634 | $169.331963 |
| 1638822480 | $169.07 | $169.09 | $169.03 | $169.08 | 5,925 | $169.33114 |
| 1638822540 | $169.10 | $169.16 | $169.085 | $169.16 | 5,669 | $169.330553 |
| 1638822600 | $169.15 | $169.2801 | $169.14 | $169.24 | 5,915 | $169.330231 |
| 1638822660 | $169.22 | $169.23 | $169.15 | $169.18 | 6,250 | $169.329807 |
| 1638822720 | $169.18 | $169.21 | $169.13 | $169.15 | 6,444 | $169.329322 |
| 1638822780 | $169.17 | $169.25 | $169.11 | $169.24 | 6,380 | $169.328905 |
| 1638822840 | $169.23 | $169.31 | $169.22 | $169.31 | 4,822 | $169.328762 |
| 1638822900 | $169.28 | $169.28 | $169.15 | $169.19 | 7,766 | $169.328283 |
| 1638822960 | $169.16 | $169.16 | $168.98 | $168.98 | 4,238 | $169.327715 |
| 1638823020 | $169.01 | $169.04 | $168.94 | $168.98 | 3,652 | $169.327103 |
| 1638823080 | $168.97 | $168.97 | $168.90 | $168.92 | 5,304 | $169.326036 |
| 1638823140 | $168.92 | $169.05 | $168.92 | $169.02 | 6,661 | $169.324925 |
| 1638823200 | $169.01 | $169.05 | $168.88 | $168.90 | 7,230 | $169.323612 |
| 1638823260 | $168.91 | $168.95 | $168.88 | $168.91 | 8,231 | $169.321965 |
| 1638823320 | $168.92 | $169.08 | $168.92 | $169.04 | 7,580 | $169.320844 |
| 1638823380 | $169.04 | $169.10 | $169.02 | $169.09 | 5,171 | $169.320211 |
| 1638823440 | $169.10 | $169.20 | $169.10 | $169.15 | 6,203 | $169.319722 |
| 1638823500 | $169.17 | $169.17 | $168.97 | $168.97 | 6,662 | $169.318895 |
| 1638823560 | $168.97 | $168.98 | $168.88 | $168.96 | 9,933 | $169.316965 |
| 1638823620 | $168.95 | $168.95 | $168.88 | $168.945 | 9,122 | $169.315218 |
| 1638823680 | $168.94 | $169.04 | $168.94 | $168.98 | 10,615 | $169.313634 |
| 1638823740 | $168.97 | $169.03 | $168.90 | $169.03 | 23,301 | $169.309713 |
| 1638823800 | $169.015 | $169.165 | $168.92 | $168.98 | 21,280 | $169.307149 |
| 1638823860 | $168.96 | $169.03 | $168.95 | $169.00 | 10,237 | $169.305616 |
| 1638823920 | $169.00 | $169.035 | $168.9174 | $169.03 | 11,233 | $169.303903 |
| 1638823980 | $169.02 | $169.11 | $169.01 | $169.04 | 18,711 | $169.301896 |
| 1638824040 | $169.04 | $169.15 | $169.00 | $169.115 | 31,842 | $169.298543 |
| 1638824100 | $169.10 | $169.10 | $168.93 | $168.93 | 22,593 | $169.29561 |
| 1638824160 | $168.93 | $168.93 | $168.81 | $168.86 | 50,131 | $169.286272 |
| 1638824220 | $168.87 | $168.93 | $168.865 | $168.88 | 33,330 | $169.280641 |
| 1638824280 | $168.88 | $168.88 | $168.75 | $168.77 | 34,533 | $169.273698 |
| 1638824340 | $168.78 | $168.976 | $168.73 | $168.95 | 71,887 | $169.261411 |
| 1638824400 | $168.91 | $168.91 | $168.91 | $168.91 | 1,046,393 | $169.154512 |
| 1638824460 | $168.91 | $168.91 | $168.91 | $168.91 | 34,189 | $169.152976 |
| 1638824520 | $168.91 | $168.91 | $168.91 | $168.91 | 12,890 | $169.152256 |
| 1638824580 | $168.91 | $168.91 | $168.91 | $168.91 | 6,455 | $169.151969 |
| 1638824700 | $168.91 | $168.91 | $168.91 | $168.91 | 550 | $169.151944 |
| 1638824760 | $168.91 | $168.91 | $168.91 | $168.91 | 1,246 | $169.151889 |
| 1638825120 | $168.91 | $168.91 | $168.91 | $168.91 | 1,200 | $169.156193 |
| 1638825660 | $168.90 | $168.90 | $168.90 | $168.90 | 495 | $169.156165 |
| 1638826440 | $168.89 | $168.90 | $168.89 | $168.90 | 800 | $169.156206 |
| 1638827340 | $168.90 | $168.90 | $168.90 | $168.90 | 296 | $169.156211 |
| 1638827580 | $168.91 | $168.91 | $168.91 | $168.91 | 143,000 | $169.156249 |
| 1638828180 | $168.90 | $168.90 | $168.90 | $168.90 | 400 | $169.156218 |
| 1638829980 | $168.91 | $168.91 | $168.91 | $168.91 | 1,443 | $169.156179 |
| 1638831660 | $168.90 | $168.90 | $168.90 | $168.90 | 200 | $169.156237 |