UPS Historical Intraday Prices
One-Minute OHLCV Data From March 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1615205460 | $164.00 | $164.00 | $164.00 | $164.00 | 200 | $163.939122 |
| 1615207260 | $163.01 | $163.01 | $163.01 | $163.01 | 100 | $163.640032 |
| 1615208400 | $163.00 | $163.006 | $163.00 | $163.006 | 443 | $163.350349 |
| 1615210140 | $164.00 | $164.75 | $164.00 | $164.75 | 286 | $163.731601 |
| 1615211580 | $164.6899 | $164.69 | $164.6899 | $164.69 | 200 | $163.868631 |
| 1615211640 | $164.40 | $164.40 | $164.40 | $164.40 | 100 | $163.892584 |
| 1615213800 | $165.23 | $165.25 | $164.26 | $164.61 | 54,841 | $165.07795 |
| 1615213860 | $164.62 | $164.92 | $164.46 | $164.63 | 11,019 | $164.999096 |
| 1615213920 | $164.645 | $165.04 | $164.46 | $164.82 | 12,254 | $164.940856 |
| 1615213980 | $164.875 | $165.07 | $164.70 | $164.775 | 31,163 | $164.92646 |
| 1615214040 | $164.68 | $164.68 | $164.31 | $164.43 | 9,360 | $164.887835 |
| 1615214100 | $164.26 | $164.66 | $164.26 | $164.48 | 4,576 | $164.872429 |
| 1615214160 | $164.40 | $164.58 | $164.30 | $164.40 | 9,663 | $164.840252 |
| 1615214220 | $164.36 | $164.67 | $164.2681 | $164.515 | 6,673 | $164.823417 |
| 1615214280 | $164.44 | $164.90 | $164.41 | $164.76 | 6,000 | $164.817434 |
| 1615214340 | $164.78 | $165.23 | $164.78 | $165.07 | 8,600 | $164.830931 |
| 1615214400 | $165.04 | $165.35 | $165.04 | $165.275 | 10,916 | $164.857758 |
| 1615214460 | $165.2915 | $165.50 | $165.22 | $165.39 | 14,531 | $164.896386 |
| 1615214520 | $165.33 | $165.33 | $165.14 | $165.27 | 5,662 | $164.906122 |
| 1615214580 | $165.2548 | $165.26 | $164.98 | $165.122 | 7,804 | $164.914697 |
| 1615214640 | $165.15 | $165.21 | $164.95 | $165.17 | 11,190 | $164.92601 |
| 1615214700 | $165.11 | $165.27 | $165.11 | $165.27 | 8,131 | $164.935265 |
| 1615214760 | $165.20 | $165.375 | $165.175 | $165.32 | 8,200 | $164.946535 |
| 1615214820 | $165.285 | $165.3486 | $164.98 | $164.98 | 4,896 | $164.952208 |
| 1615214880 | $165.065 | $165.37 | $165.065 | $165.32 | 9,645 | $164.961513 |
| 1615214940 | $165.28 | $165.34 | $165.16 | $165.1892 | 7,032 | $164.970188 |
| 1615215000 | $165.225 | $165.51 | $165.225 | $165.29 | 5,407 | $164.979508 |
| 1615215060 | $165.30 | $165.39 | $165.07 | $165.1559 | 3,569 | $164.983273 |
| 1615215120 | $165.14 | $165.26 | $164.93 | $165.23 | 5,838 | $164.986094 |
| 1615215180 | $165.20 | $165.53 | $165.155 | $165.53 | 12,066 | $165.001284 |
| 1615215240 | $165.46 | $165.52 | $165.33 | $165.395 | 4,597 | $165.008204 |
| 1615215300 | $165.3401 | $165.85 | $165.3401 | $165.68 | 16,538 | $165.047529 |
| 1615215360 | $165.59 | $165.89 | $165.52 | $165.55 | 7,405 | $165.063277 |
| 1615215420 | $165.585 | $165.585 | $165.20 | $165.36 | 7,641 | $165.070413 |
| 1615215480 | $165.35 | $165.39 | $165.23 | $165.23 | 3,509 | $165.073134 |
| 1615215540 | $165.30 | $165.48 | $165.16 | $165.17 | 5,614 | $165.078284 |
| 1615215600 | $165.27 | $165.49 | $165.22 | $165.365 | 10,443 | $165.087286 |
| 1615215660 | $165.29 | $165.41 | $165.10 | $165.34 | 9,597 | $165.091969 |
| 1615215720 | $165.30 | $165.46 | $165.21 | $165.45 | 5,949 | $165.096243 |
| 1615215780 | $165.395 | $165.40 | $165.23 | $165.29 | 7,500 | $165.100748 |
| 1615215840 | $165.30 | $165.80 | $165.21 | $165.70 | 9,258 | $165.109963 |
| 1615215900 | $165.66 | $165.78 | $165.34 | $165.47 | 13,089 | $165.127194 |
| 1615215960 | $165.45 | $165.57 | $165.39 | $165.49 | 4,418 | $165.131514 |
| 1615216020 | $165.49 | $165.71 | $165.49 | $165.60 | 5,853 | $165.138872 |
| 1615216080 | $165.60 | $165.60 | $165.45 | $165.52 | 3,144 | $165.141844 |
| 1615216140 | $165.47 | $165.5599 | $165.37 | $165.4293 | 4,369 | $165.145109 |
| 1615216200 | $165.41 | $165.53 | $165.34 | $165.41 | 4,977 | $165.148801 |
| 1615216260 | $165.40 | $165.50 | $165.29 | $165.33 | 5,046 | $165.152022 |
| 1615216320 | $165.33 | $165.44 | $165.25 | $165.25 | 4,903 | $165.154667 |
| 1615216380 | $165.24 | $165.30 | $165.10 | $165.245 | 5,686 | $165.155355 |
| 1615216440 | $165.17 | $165.32 | $165.15 | $165.17 | 2,515 | $165.155925 |
| 1615216500 | $165.15 | $165.22 | $165.115 | $165.14 | 3,877 | $165.155893 |
| 1615216560 | $165.17 | $165.23 | $164.96 | $165.02 | 3,948 | $165.155105 |
| 1615216620 | $165.02 | $165.15 | $165.00 | $165.10 | 5,406 | $165.154016 |
| 1615216680 | $165.07 | $165.14 | $164.95 | $165.12 | 5,163 | $165.152641 |
| 1615216740 | $165.17 | $165.30 | $165.17 | $165.30 | 1,603 | $165.152949 |
| 1615216800 | $165.30 | $165.52 | $165.30 | $165.51 | 3,822 | $165.155553 |
| 1615216860 | $165.485 | $165.52 | $165.375 | $165.486 | 4,548 | $165.158576 |
| 1615216920 | $165.42 | $165.42 | $165.31 | $165.33 | 3,629 | $165.160239 |
| 1615216980 | $165.31 | $165.35 | $165.18 | $165.1801 | 3,849 | $165.161127 |
| 1615217040 | $165.18 | $165.18 | $165.00 | $165.0401 | 4,160 | $165.160115 |
| 1615217100 | $165.09 | $165.18 | $165.03 | $165.04 | 4,807 | $165.159711 |
| 1615217160 | $165.04 | $165.12 | $165.00 | $165.07 | 4,941 | $165.158637 |
| 1615217220 | $165.11 | $165.315 | $165.10 | $165.23 | 4,089 | $165.159287 |
| 1615217280 | $165.18 | $165.26 | $165.135 | $165.26 | 4,369 | $165.159542 |
| 1615217340 | $165.29 | $165.55 | $165.29 | $165.4306 | 4,851 | $165.162494 |
| 1615217400 | $165.45 | $165.49 | $165.38 | $165.38 | 686 | $165.16288 |
| 1615217460 | $165.3601 | $165.42 | $165.35 | $165.371 | 1,513 | $165.163625 |
| 1615217520 | $165.36 | $165.47 | $165.34 | $165.47 | 3,410 | $165.165273 |
| 1615217580 | $165.45 | $165.5803 | $165.44 | $165.54 | 3,798 | $165.167848 |
| 1615217640 | $165.50 | $165.50 | $165.38 | $165.3901 | 5,776 | $165.170942 |
| 1615217700 | $165.41 | $165.41 | $165.24 | $165.24 | 5,097 | $165.172449 |
| 1615217760 | $165.25 | $165.25 | $165.00 | $165.07 | 10,342 | $165.169882 |
| 1615217820 | $165.064 | $165.07 | $164.88 | $164.88 | 15,628 | $165.16529 |
| 1615217880 | $164.85 | $164.87 | $164.72 | $164.86 | 4,708 | $165.161852 |
| 1615217940 | $164.84 | $164.87 | $164.7109 | $164.7935 | 4,401 | $165.1587 |
| 1615218000 | $164.90 | $164.90 | $164.85 | $164.89 | 2,700 | $165.157307 |
| 1615218060 | $164.89 | $164.97 | $164.88 | $164.97 | 5,500 | $165.154837 |
| 1615218120 | $164.95 | $165.04 | $164.93 | $164.93 | 4,050 | $165.153556 |
| 1615218180 | $165.01 | $165.26 | $164.94 | $165.22 | 3,004 | $165.153071 |
| 1615218240 | $165.23 | $165.24 | $165.15 | $165.152 | 2,002 | $165.153186 |
| 1615218300 | $165.26 | $165.33 | $165.20 | $165.28 | 2,573 | $165.153721 |
| 1615218360 | $165.22 | $165.23 | $165.15 | $165.23 | 2,000 | $165.153864 |
| 1615218420 | $165.25 | $165.33 | $165.21 | $165.2296 | 3,216 | $165.154548 |
| 1615218480 | $165.19 | $165.20 | $165.10 | $165.14 | 1,016 | $165.154551 |
| 1615218540 | $165.1897 | $165.23 | $165.16 | $165.22 | 1,332 | $165.15467 |
| 1615218600 | $165.1851 | $165.44 | $165.1851 | $165.43 | 2,545 | $165.155588 |
| 1615218660 | $165.47 | $165.5482 | $165.4584 | $165.5482 | 1,450 | $165.156464 |
| 1615218720 | $165.56 | $165.56 | $165.365 | $165.45 | 3,418 | $165.158141 |
| 1615218780 | $165.50 | $165.60 | $165.50 | $165.5608 | 17,809 | $165.17109 |
| 1615218840 | $165.58 | $165.60 | $165.48 | $165.505 | 2,898 | $165.17299 |
| 1615218900 | $165.51 | $165.65 | $165.51 | $165.65 | 1,703 | $165.174156 |
| 1615218960 | $165.62 | $165.70 | $165.5814 | $165.5814 | 9,951 | $165.182045 |
| 1615219020 | $165.61 | $165.65 | $165.44 | $165.5333 | 1,834 | $165.183206 |
| 1615219080 | $165.62 | $165.89 | $165.62 | $165.82 | 3,090 | $165.186415 |
| 1615219140 | $165.77 | $165.80 | $165.70 | $165.74 | 1,808 | $165.187991 |
| 1615219200 | $165.85 | $166.10 | $165.85 | $166.00 | 11,037 | $165.202475 |
| 1615219260 | $165.84 | $165.95 | $165.83 | $165.89 | 1,261 | $165.203934 |
| 1615219320 | $165.90 | $165.90 | $165.80 | $165.8899 | 1,416 | $165.205385 |
| 1615219380 | $165.89 | $165.89 | $165.71 | $165.73 | 1,606 | $165.206911 |
| 1615219440 | $165.71 | $165.76 | $165.58 | $165.668 | 8,370 | $165.213154 |
| 1615219500 | $165.62 | $165.74 | $165.62 | $165.74 | 3,564 | $165.215823 |
| 1615219560 | $165.74 | $165.85 | $165.70 | $165.753 | 1,896 | $165.217652 |
| 1615219620 | $165.70 | $165.70 | $165.56 | $165.63 | 3,500 | $165.219693 |
| 1615219680 | $165.60 | $165.62 | $165.53 | $165.53 | 3,921 | $165.221874 |
| 1615219740 | $165.53 | $165.63 | $165.343 | $165.485 | 3,095 | $165.223303 |
| 1615219800 | $165.4079 | $165.44 | $165.17 | $165.21 | 4,920 | $165.223747 |
| 1615219860 | $165.25 | $165.31 | $165.0801 | $165.17 | 4,614 | $165.223446 |
| 1615219920 | $165.16 | $165.207 | $165.1173 | $165.1173 | 5,300 | $165.222853 |
| 1615219980 | $165.12 | $165.24 | $165.12 | $165.1993 | 7,189 | $165.222355 |
| 1615220040 | $165.205 | $165.26 | $165.09 | $165.14 | 3,895 | $165.222114 |
| 1615220100 | $165.15 | $165.16 | $165.03 | $165.08 | 5,173 | $165.221111 |
| 1615220160 | $165.13 | $165.24 | $165.10 | $165.10 | 4,291 | $165.220875 |
| 1615220220 | $165.14 | $165.20 | $165.09 | $165.15 | 4,620 | $165.220309 |
| 1615220280 | $165.22 | $165.33 | $165.20 | $165.27 | 2,185 | $165.220445 |
| 1615220340 | $165.30 | $165.36 | $165.23 | $165.30 | 3,180 | $165.220678 |
| 1615220400 | $165.32 | $165.40 | $165.30 | $165.35 | 2,648 | $165.221158 |
| 1615220460 | $165.31 | $165.48 | $165.29 | $165.46 | 6,824 | $165.222421 |
| 1615220520 | $165.45 | $165.60 | $165.45 | $165.54 | 4,982 | $165.224902 |
| 1615220580 | $165.53 | $165.66 | $165.50 | $165.66 | 8,375 | $165.228912 |
| 1615220640 | $165.6499 | $165.70 | $165.64 | $165.66 | 2,150 | $165.230252 |
| 1615220700 | $165.73 | $165.80 | $165.63 | $165.74 | 5,838 | $165.234089 |
| 1615220760 | $165.69 | $165.75 | $165.63 | $165.66 | 5,978 | $165.237859 |
| 1615220820 | $165.635 | $165.88 | $165.625 | $165.88 | 3,885 | $165.240553 |
| 1615220880 | $165.8593 | $166.04 | $165.84 | $165.925 | 10,374 | $165.250675 |
| 1615220940 | $165.91 | $165.96 | $165.865 | $165.90 | 2,750 | $165.253327 |
| 1615221000 | $165.92 | $165.92 | $165.82 | $165.865 | 2,900 | $165.255607 |
| 1615221060 | $165.865 | $165.94 | $165.79 | $165.90 | 3,216 | $165.258271 |
| 1615221120 | $165.82 | $165.89 | $165.70 | $165.73 | 3,400 | $165.260643 |
| 1615221180 | $165.68 | $165.68 | $165.57 | $165.62 | 3,714 | $165.262499 |
| 1615221240 | $165.62 | $165.64 | $165.62 | $165.64 | 515 | $165.262774 |
| 1615221300 | $165.69 | $165.71 | $165.60 | $165.67 | 2,344 | $165.263933 |
| 1615221360 | $165.68 | $165.77 | $165.68 | $165.76 | 2,653 | $165.265597 |
| 1615221420 | $165.77 | $165.775 | $165.66 | $165.70 | 2,496 | $165.267051 |
| 1615221480 | $165.71 | $165.78 | $165.63 | $165.63 | 2,923 | $165.268797 |
| 1615221540 | $165.64 | $165.70 | $165.63 | $165.65 | 2,700 | $165.270138 |
| 1615221600 | $165.68 | $165.70 | $165.58 | $165.70 | 7,598 | $165.273792 |
| 1615221660 | $165.64 | $165.64 | $165.54 | $165.5406 | 7,631 | $165.276802 |
| 1615221720 | $165.56 | $165.60 | $165.38 | $165.405 | 8,428 | $165.278942 |
| 1615221780 | $165.405 | $165.47 | $165.28 | $165.31 | 10,978 | $165.280399 |
| 1615221840 | $165.26 | $165.27 | $165.21 | $165.21 | 2,208 | $165.280296 |
| 1615221900 | $165.175 | $165.3318 | $165.17 | $165.27 | 3,705 | $165.280167 |
| 1615221960 | $165.31 | $165.31 | $165.21 | $165.295 | 3,555 | $165.280181 |
| 1615222020 | $165.3296 | $165.40 | $165.29 | $165.40 | 2,180 | $165.280322 |
| 1615222080 | $165.44 | $165.59 | $165.40 | $165.59 | 2,277 | $165.280817 |
| 1615222140 | $165.52 | $165.54 | $165.51 | $165.54 | 1,400 | $165.281232 |
| 1615222200 | $165.49 | $165.54 | $165.40 | $165.40 | 1,564 | $165.28161 |
| 1615222260 | $165.40 | $165.47 | $165.39 | $165.43 | 2,444 | $165.282078 |
| 1615222320 | $165.39 | $165.47 | $165.38 | $165.43 | 3,253 | $165.28268 |
| 1615222380 | $165.405 | $165.61 | $165.405 | $165.61 | 4,200 | $165.283715 |
| 1615222440 | $165.58 | $165.6397 | $165.45 | $165.46 | 3,581 | $165.284757 |
| 1615222500 | $165.44 | $165.59 | $165.39 | $165.59 | 4,154 | $165.28564 |
| 1615222560 | $165.5601 | $165.63 | $165.55 | $165.59 | 2,962 | $165.286738 |
| 1615222620 | $165.61 | $165.63 | $165.53 | $165.57 | 2,887 | $165.287721 |
| 1615222680 | $165.53 | $165.53 | $165.39 | $165.43 | 7,488 | $165.28908 |
| 1615222740 | $165.395 | $165.40 | $165.22 | $165.29 | 5,248 | $165.289127 |
| 1615222800 | $165.255 | $165.26 | $165.12 | $165.1905 | 5,929 | $165.288642 |
| 1615222860 | $165.20 | $165.25 | $165.14 | $165.1907 | 4,257 | $165.288168 |
| 1615222920 | $165.16 | $165.16 | $164.905 | $164.9607 | 12,503 | $165.284019 |
| 1615222980 | $164.97 | $165.04 | $164.94 | $165.04 | 6,616 | $165.281853 |
| 1615223040 | $165.05 | $165.055 | $164.935 | $164.9598 | 2,142 | $165.281182 |
| 1615223100 | $164.90 | $164.95 | $164.785 | $164.90 | 2,214 | $165.280151 |
| 1615223160 | $164.92 | $164.97 | $164.84 | $164.91 | 3,161 | $165.278853 |
| 1615223220 | $164.84 | $165.06 | $164.83 | $164.95 | 5,452 | $165.276836 |
| 1615223280 | $164.97 | $165.05 | $164.97 | $165.02 | 2,745 | $165.275988 |
| 1615223340 | $165.03 | $165.11 | $165.00 | $165.05 | 3,479 | $165.275107 |
| 1615223400 | $165.04 | $165.11 | $164.98 | $165.01 | 1,300 | $165.274796 |
| 1615223460 | $164.92 | $165.03 | $164.92 | $164.99 | 1,340 | $165.274324 |
| 1615223520 | $164.97 | $165.07 | $164.92 | $165.07 | 3,797 | $165.273116 |
| 1615223580 | $165.01 | $165.07 | $164.97 | $165.02 | 2,004 | $165.2725 |
| 1615223640 | $165.06 | $165.13 | $165.06 | $165.065 | 1,679 | $165.272252 |
| 1615223700 | $165.11 | $165.11 | $164.89 | $164.89 | 3,195 | $165.271166 |
| 1615223760 | $164.96 | $165.03 | $164.92 | $165.00 | 2,480 | $165.270342 |
| 1615223820 | $165.03 | $165.16 | $165.03 | $165.12 | 3,780 | $165.269663 |
| 1615223880 | $165.12 | $165.15 | $165.04 | $165.0777 | 3,732 | $165.268974 |
| 1615223940 | $164.97 | $165.02 | $164.90 | $164.90 | 800 | $165.268623 |
| 1615224000 | $164.865 | $165.09 | $164.865 | $165.05 | 6,482 | $165.266994 |
| 1615224060 | $165.10 | $165.14 | $165.06 | $165.06 | 2,840 | $165.266504 |
| 1615224120 | $165.1008 | $165.17 | $165.1008 | $165.14 | 882 | $165.266356 |
| 1615224180 | $165.19 | $165.23 | $165.13 | $165.18 | 13,586 | $165.264784 |
| 1615224240 | $165.21 | $165.30 | $165.18 | $165.29 | 3,928 | $165.264724 |
| 1615224300 | $165.34 | $165.37 | $165.29 | $165.34 | 2,206 | $165.264875 |
| 1615224360 | $165.38 | $165.51 | $165.32 | $165.51 | 2,699 | $165.265358 |
| 1615224420 | $165.48 | $165.63 | $165.445 | $165.59 | 1,632 | $165.265828 |
| 1615224480 | $165.56 | $165.615 | $165.55 | $165.605 | 3,063 | $165.266787 |
| 1615224540 | $165.63 | $165.66 | $165.60 | $165.64 | 4,705 | $165.268568 |
| 1615224600 | $165.64 | $165.705 | $165.6148 | $165.62 | 4,286 | $165.270255 |
| 1615224660 | $165.625 | $165.66 | $165.58 | $165.59 | 3,782 | $165.271605 |
| 1615224720 | $165.66 | $165.66 | $165.565 | $165.61 | 4,358 | $165.273155 |
| 1615224780 | $165.64 | $165.86 | $165.64 | $165.855 | 3,848 | $165.275049 |
| 1615224840 | $165.82 | $165.87 | $165.815 | $165.85 | 3,112 | $165.27698 |
| 1615224900 | $165.79 | $165.86 | $165.76 | $165.76 | 6,751 | $165.280606 |
| 1615224960 | $165.76 | $165.76 | $165.63 | $165.70 | 1,540 | $165.281203 |
| 1615225020 | $165.73 | $165.81 | $165.73 | $165.80 | 5,427 | $165.283908 |
| 1615225080 | $165.76 | $165.87 | $165.76 | $165.81 | 7,389 | $165.287782 |
| 1615225140 | $165.76 | $165.90 | $165.75 | $165.82 | 6,748 | $165.291329 |
| 1615225200 | $165.842 | $165.95 | $165.80 | $165.89 | 3,990 | $165.293501 |
| 1615225260 | $165.8389 | $166.01 | $165.8389 | $166.00 | 2,264 | $165.295062 |
| 1615225320 | $165.99 | $166.05 | $165.97 | $166.05 | 1,577 | $165.296214 |
| 1615225380 | $166.02 | $166.13 | $166.02 | $166.09 | 5,199 | $165.300042 |
| 1615225440 | $166.15 | $166.15 | $166.02 | $166.07 | 1,208 | $165.300987 |
| 1615225500 | $166.06 | $166.15 | $166.03 | $166.15 | 1,851 | $165.302344 |
| 1615225560 | $166.13 | $166.18 | $166.04 | $166.07 | 5,986 | $165.306957 |
| 1615225620 | $166.04 | $166.13 | $166.04 | $166.06 | 1,933 | $165.308407 |
| 1615225680 | $166.11 | $166.1893 | $166.11 | $166.11 | 1,227 | $165.30941 |
| 1615225740 | $166.13 | $166.16 | $165.98 | $166.08 | 2,749 | $165.31137 |
| 1615225800 | $166.06 | $166.18 | $166.06 | $166.17 | 1,200 | $165.312585 |
| 1615225860 | $166.1997 | $166.211 | $166.15 | $166.16 | 2,805 | $165.314652 |
| 1615225920 | $166.205 | $166.23 | $166.15 | $166.21 | 4,059 | $165.318045 |
| 1615225980 | $166.215 | $166.215 | $166.12 | $166.155 | 1,600 | $165.319383 |
| 1615226040 | $166.116 | $166.19 | $166.116 | $166.172 | 1,121 | $165.320246 |
| 1615226100 | $166.16 | $166.16 | $165.9605 | $166.02 | 1,730 | $165.321429 |
| 1615226160 | $166.06 | $166.1388 | $166.035 | $166.1388 | 1,400 | $165.322431 |
| 1615226220 | $166.11 | $166.14 | $166.0425 | $166.0425 | 2,700 | $165.324418 |
| 1615226280 | $166.02 | $166.02 | $165.95 | $165.97 | 6,331 | $165.328383 |
| 1615226340 | $166.03 | $166.10 | $166.00 | $166.02 | 2,222 | $165.32991 |
| 1615226400 | $166.04 | $166.18 | $166.04 | $166.0601 | 1,778 | $165.331217 |
| 1615226460 | $166.13 | $166.14 | $165.96 | $166.00 | 2,629 | $165.33286 |
| 1615226520 | $165.99 | $166.0692 | $165.97 | $166.04 | 2,813 | $165.334982 |
| 1615226580 | $166.03 | $166.12 | $166.03 | $166.04 | 1,700 | $165.335809 |
| 1615226640 | $166.06 | $166.115 | $166.03 | $166.085 | 3,347 | $165.33806 |
| 1615226700 | $166.11 | $166.15 | $166.065 | $166.07 | 2,100 | $165.339566 |
| 1615226760 | $166.02 | $166.10 | $166.02 | $166.09 | 2,366 | $165.34114 |
| 1615226820 | $166.07 | $166.10 | $166.05 | $166.06 | 2,167 | $165.342562 |
| 1615226880 | $166.055 | $166.19 | $166.03 | $166.185 | 5,236 | $165.346266 |
| 1615226940 | $166.17 | $166.19 | $166.115 | $166.14 | 3,575 | $165.348935 |
| 1615227000 | $166.12 | $166.12 | $165.89 | $165.95 | 2,362 | $165.350323 |
| 1615227060 | $166.00 | $166.02 | $166.00 | $166.02 | 1,100 | $165.350859 |
| 1615227120 | $166.02 | $166.10 | $166.015 | $166.075 | 2,886 | $165.352698 |
| 1615227180 | $166.047 | $166.13 | $165.976 | $166.00 | 5,001 | $165.355781 |
| 1615227240 | $166.00 | $166.00 | $165.91 | $165.97 | 2,982 | $165.357433 |
| 1615227300 | $165.97 | $166.00 | $165.94 | $165.96 | 2,445 | $165.358781 |
| 1615227360 | $165.955 | $165.97 | $165.93 | $165.95 | 1,902 | $165.359725 |
| 1615227420 | $165.95 | $166.00 | $165.9012 | $166.00 | 4,838 | $165.362343 |
| 1615227480 | $165.995 | $166.11 | $165.995 | $166.11 | 2,158 | $165.363688 |
| 1615227540 | $166.11 | $166.16 | $166.06 | $166.06 | 2,400 | $165.365417 |
| 1615227600 | $166.04 | $166.08 | $166.03 | $166.03 | 2,633 | $165.366982 |
| 1615227660 | $166.00 | $166.00 | $165.95 | $165.95 | 1,456 | $165.367836 |
| 1615227720 | $166.00 | $166.05 | $165.9601 | $165.9601 | 1,400 | $165.36852 |
| 1615227780 | $165.984 | $166.06 | $165.984 | $166.06 | 463 | $165.368721 |
| 1615227840 | $166.03 | $166.03 | $165.95 | $166.00 | 5,132 | $165.371569 |
| 1615227900 | $166.03 | $166.04 | $165.97 | $166.00 | 5,076 | $165.37444 |
| 1615227960 | $166.04 | $166.0461 | $165.98 | $165.98 | 800 | $165.374878 |
| 1615228020 | $165.985 | $166.03 | $165.93 | $165.965 | 4,356 | $165.377094 |
| 1615228080 | $166.01 | $166.0539 | $165.93 | $166.01 | 2,612 | $165.378494 |
| 1615228140 | $166.06 | $166.06 | $165.97 | $165.97 | 1,200 | $165.379165 |
| 1615228200 | $166.0097 | $166.0097 | $165.90 | $165.98 | 1,034 | $165.379696 |
| 1615228260 | $165.95 | $165.97 | $165.715 | $165.77 | 2,548 | $165.380629 |
| 1615228320 | $165.74 | $165.82 | $165.72 | $165.82 | 3,800 | $165.381978 |
| 1615228380 | $165.85 | $165.89 | $165.82 | $165.89 | 2,495 | $165.382905 |
| 1615228440 | $165.91 | $165.94 | $165.8201 | $165.855 | 1,900 | $165.38374 |
| 1615228500 | $165.81 | $165.88 | $165.77 | $165.88 | 5,014 | $165.385584 |
| 1615228560 | $165.90 | $165.92 | $165.861 | $165.861 | 1,700 | $165.386302 |
| 1615228620 | $165.83 | $165.94 | $165.78 | $165.88 | 3,792 | $165.387773 |
| 1615228680 | $165.9236 | $165.9236 | $165.78 | $165.78 | 2,517 | $165.388835 |
| 1615228740 | $165.81 | $165.83 | $165.7466 | $165.79 | 1,535 | $165.389423 |
| 1615228800 | $165.745 | $165.87 | $165.69 | $165.77 | 4,423 | $165.390723 |
| 1615228860 | $165.83 | $165.88 | $165.765 | $165.84 | 3,644 | $165.392069 |
| 1615228920 | $165.83 | $165.88 | $165.815 | $165.88 | 1,278 | $165.392577 |
| 1615228980 | $165.885 | $165.885 | $165.87 | $165.87 | 300 | $165.392771 |
| 1615229040 | $165.9136 | $165.9136 | $165.83 | $165.84 | 1,771 | $165.393408 |
| 1615229100 | $165.83 | $165.873 | $165.76 | $165.76 | 10,401 | $165.397285 |
| 1615229160 | $165.755 | $165.76 | $165.65 | $165.65 | 2,404 | $165.397892 |
| 1615229220 | $165.59 | $165.70 | $165.59 | $165.70 | 1,500 | $165.398225 |
| 1615229280 | $165.70 | $165.72 | $165.63 | $165.63 | 1,547 | $165.39859 |
| 1615229340 | $165.60 | $165.64 | $165.4666 | $165.49 | 4,170 | $165.399114 |
| 1615229400 | $165.53 | $165.53 | $165.35 | $165.43 | 5,345 | $165.399076 |
| 1615229460 | $165.44 | $165.44 | $165.2621 | $165.32 | 2,858 | $165.39893 |
| 1615229520 | $165.31 | $165.33 | $165.22 | $165.26 | 3,828 | $165.398553 |
| 1615229580 | $165.18 | $165.26 | $165.09 | $165.15 | 2,930 | $165.39805 |
| 1615229640 | $165.18 | $165.28 | $165.13 | $165.27 | 2,995 | $165.397535 |
| 1615229700 | $165.15 | $165.2399 | $165.13 | $165.17 | 5,143 | $165.396706 |
| 1615229760 | $165.17 | $165.20 | $165.08 | $165.10 | 5,803 | $165.395586 |
| 1615229820 | $165.05 | $165.07 | $164.95 | $165.07 | 3,826 | $165.394416 |
| 1615229880 | $165.01 | $165.05 | $164.88 | $165.02 | 4,996 | $165.392737 |
| 1615229940 | $165.04 | $165.05 | $164.875 | $164.88 | 2,100 | $165.391959 |
| 1615230000 | $164.85 | $164.97 | $164.6801 | $164.70 | 4,666 | $165.390098 |
| 1615230060 | $164.685 | $164.83 | $164.59 | $164.74 | 4,313 | $165.387775 |
| 1615230120 | $164.815 | $164.86 | $164.78 | $164.815 | 2,308 | $165.386764 |
| 1615230180 | $164.78 | $164.83 | $164.36 | $164.60 | 10,518 | $165.379941 |
| 1615230240 | $164.55 | $164.73 | $164.54 | $164.65 | 5,857 | $165.376638 |
| 1615230300 | $164.65 | $164.75 | $164.58 | $164.73 | 5,285 | $165.373743 |
| 1615230360 | $164.70 | $164.84 | $164.675 | $164.83 | 4,442 | $165.371681 |
| 1615230420 | $164.795 | $164.85 | $164.63 | $164.71 | 4,815 | $165.369334 |
| 1615230480 | $164.715 | $164.76 | $164.67 | $164.75 | 3,032 | $165.367833 |
| 1615230540 | $164.74 | $164.78 | $164.685 | $164.78 | 3,239 | $165.366252 |
| 1615230600 | $164.75 | $164.7601 | $164.51 | $164.55 | 2,493 | $165.36484 |
| 1615230660 | $164.61 | $164.65 | $164.55 | $164.57 | 6,800 | $165.360807 |
| 1615230720 | $164.58 | $164.7099 | $164.57 | $164.57 | 8,827 | $165.356171 |
| 1615230780 | $164.64 | $164.64 | $164.44 | $164.467 | 2,614 | $165.354495 |
| 1615230840 | $164.42 | $164.50 | $164.18 | $164.1801 | 5,452 | $165.350352 |
| 1615230900 | $164.27 | $164.35 | $164.19 | $164.327 | 4,822 | $165.346532 |
| 1615230960 | $164.33 | $164.40 | $164.25 | $164.35 | 3,077 | $165.34421 |
| 1615231020 | $164.42 | $164.42 | $164.15 | $164.22 | 3,334 | $165.341478 |
| 1615231080 | $164.255 | $164.30 | $163.96 | $163.96 | 2,101 | $165.339575 |
| 1615231140 | $163.99 | $164.06 | $163.89 | $163.89 | 1,671 | $165.33765 |
| 1615231200 | $163.9593 | $163.9593 | $163.86 | $163.90 | 1,451 | $165.336458 |
| 1615231260 | $163.78 | $163.94 | $163.70 | $163.94 | 5,169 | $165.33084 |
| 1615231320 | $163.905 | $163.94 | $163.835 | $163.84 | 1,380 | $165.329351 |
| 1615231380 | $163.875 | $163.93 | $163.86 | $163.895 | 2,187 | $165.327038 |
| 1615231500 | $163.965 | $164.04 | $163.91 | $164.02 | 2,101 | $165.322845 |
| 1615231560 | $164.07 | $164.165 | $164.02 | $164.085 | 2,265 | $165.320876 |
| 1615231620 | $164.055 | $164.055 | $163.95 | $163.99 | 2,525 | $165.318518 |
| 1615231680 | $163.99 | $164.05 | $163.94 | $164.01 | 2,177 | $165.316394 |
| 1615231740 | $164.00 | $164.047 | $163.97 | $164.01 | 1,867 | $165.314619 |
| 1615231800 | $163.995 | $164.13 | $163.995 | $164.09 | 1,661 | $165.313079 |
| 1615231860 | $164.05 | $164.05 | $163.89 | $163.89 | 2,820 | $165.31027 |
| 1615231920 | $163.905 | $163.95 | $163.78 | $163.95 | 3,731 | $165.3063 |
| 1615231980 | $163.99 | $163.99 | $163.85 | $163.92 | 1,700 | $165.304659 |
| 1615232040 | $163.92 | $163.93 | $163.77 | $163.77 | 2,585 | $165.301966 |
| 1615232100 | $163.81 | $163.88 | $163.79 | $163.88 | 3,586 | $165.298119 |
| 1615232160 | $163.90 | $163.9078 | $163.71 | $163.71 | 3,434 | $165.294532 |
| 1615232220 | $163.75 | $163.81 | $163.695 | $163.695 | 2,387 | $165.291878 |
| 1615232280 | $163.65 | $163.67 | $163.54 | $163.61 | 4,047 | $165.286967 |
| 1615232340 | $163.62 | $163.64 | $163.465 | $163.465 | 4,655 | $165.281353 |
| 1615232400 | $163.48 | $163.50 | $163.42 | $163.48 | 3,925 | $165.276253 |
| 1615232460 | $163.48 | $163.51 | $163.33 | $163.48 | 3,179 | $165.271822 |
| 1615232520 | $163.40 | $163.42 | $163.31 | $163.31 | 1,741 | $165.26944 |
| 1615232580 | $163.25 | $163.2594 | $163.10 | $163.11 | 3,917 | $165.263881 |
| 1615232640 | $163.11 | $163.16 | $163.02 | $163.15 | 4,214 | $165.257459 |
| 1615232700 | $163.17 | $163.28 | $163.06 | $163.22 | 23,555 | $165.223828 |
| 1615232760 | $163.195 | $163.215 | $163.06 | $163.10 | 3,137 | $165.219293 |
| 1615232820 | $163.10 | $163.13 | $163.08 | $163.10 | 1,998 | $165.216238 |
| 1615232880 | $163.09 | $163.17 | $163.06 | $163.13 | 4,294 | $165.210078 |
| 1615232940 | $163.02 | $163.0274 | $162.85 | $162.91 | 4,867 | $165.202546 |
| 1615233000 | $162.905 | $162.95 | $162.83 | $162.83 | 3,924 | $165.19626 |
| 1615233060 | $162.87 | $162.97 | $162.83 | $162.92 | 5,411 | $165.18764 |
| 1615233120 | $162.90 | $162.92 | $162.76 | $162.79 | 6,204 | $165.177655 |
| 1615233180 | $162.81 | $162.81 | $162.64 | $162.70 | 2,053 | $165.174324 |
| 1615233240 | $162.76 | $163.06 | $162.695 | $162.95 | 6,304 | $165.164504 |
| 1615233300 | $162.955 | $162.955 | $162.81 | $162.835 | 5,343 | $165.156358 |
| 1615233360 | $162.82 | $162.94 | $162.75 | $162.85 | 5,406 | $165.147672 |
| 1615233420 | $162.92 | $162.92 | $162.72 | $162.72 | 1,998 | $165.144479 |
| 1615233480 | $162.705 | $162.82 | $162.6501 | $162.73 | 6,145 | $165.134753 |
| 1615233540 | $162.66 | $162.75 | $162.63 | $162.75 | 3,995 | $165.128185 |
| 1615233600 | $162.68 | $162.68 | $162.35 | $162.35 | 5,321 | $165.118968 |
| 1615233660 | $162.31 | $162.31 | $162.08 | $162.15 | 6,833 | $165.105693 |
| 1615233720 | $162.17 | $162.19 | $162.01 | $162.055 | 2,228 | $165.101375 |
| 1615233780 | $162.05 | $162.07 | $161.92 | $162.005 | 4,721 | $165.091707 |
| 1615233840 | $162.00 | $162.22 | $162.00 | $162.13 | 3,600 | $165.084683 |
| 1615233900 | $162.05 | $162.16 | $162.05 | $162.11 | 2,610 | $165.079653 |
| 1615233960 | $162.14 | $162.14 | $162.01 | $162.10 | 4,899 | $165.069711 |
| 1615234020 | $161.95 | $161.99 | $161.87 | $161.965 | 7,808 | $165.053774 |
| 1615234080 | $162.00 | $162.09 | $161.85 | $161.93 | 10,010 | $165.03395 |
| 1615234140 | $161.925 | $162.02 | $161.925 | $161.99 | 3,841 | $165.026331 |
| 1615234200 | $161.96 | $162.0599 | $161.88 | $162.00 | 6,703 | $165.01306 |
| 1615234260 | $162.005 | $162.01 | $161.9181 | $161.99 | 1,580 | $165.010014 |
| 1615234320 | $161.99 | $162.11 | $161.92 | $162.06 | 5,202 | $165.000023 |
| 1615234380 | $162.09 | $162.12 | $161.98 | $162.04 | 9,426 | $164.982186 |
| 1615234440 | $162.025 | $162.19 | $162.025 | $162.09 | 6,284 | $164.970811 |
| 1615234500 | $162.15 | $162.1945 | $162.07 | $162.13 | 5,004 | $164.961826 |
| 1615234560 | $162.19 | $162.20 | $162.09 | $162.12 | 3,016 | $164.956423 |
| 1615234620 | $162.03 | $162.12 | $161.89 | $161.89 | 3,607 | $164.949713 |
| 1615234680 | $161.89 | $161.89 | $161.665 | $161.74 | 4,032 | $164.94171 |
| 1615234740 | $161.73 | $161.83 | $161.70 | $161.79 | 4,762 | $164.932216 |
| 1615234800 | $161.82 | $161.82 | $161.72 | $161.78 | 2,271 | $164.927717 |
| 1615234860 | $161.78 | $161.9014 | $161.76 | $161.90 | 6,845 | $164.914688 |
| 1615234920 | $161.91 | $162.045 | $161.91 | $162.01 | 6,043 | $164.903527 |
| 1615234980 | $162.01 | $162.01 | $161.82 | $161.82 | 4,055 | $164.89621 |
| 1615235040 | $161.80 | $161.925 | $161.75 | $161.925 | 3,668 | $164.888993 |
| 1615235100 | $161.95 | $161.975 | $161.72 | $161.89 | 4,820 | $164.880383 |
| 1615235160 | $161.765 | $161.78 | $161.66 | $161.77 | 6,109 | $164.868062 |
| 1615235220 | $161.775 | $161.85 | $161.54 | $161.65 | 8,736 | $164.851474 |
| 1615235280 | $161.63 | $161.63 | $161.42 | $161.455 | 20,182 | $164.811166 |
| 1615235340 | $161.455 | $161.57 | $161.45 | $161.45 | 5,712 | $164.799842 |
| 1615235400 | $161.48 | $161.79 | $161.48 | $161.79 | 8,542 | $164.783459 |
| 1615235460 | $161.87 | $162.05 | $161.87 | $161.91 | 4,536 | $164.775806 |
| 1615235520 | $161.895 | $161.95 | $161.825 | $161.85 | 7,291 | $164.763269 |
| 1615235580 | $161.835 | $162.01 | $161.81 | $161.985 | 5,680 | $164.75372 |
| 1615235640 | $161.96 | $161.965 | $161.78 | $161.78 | 7,233 | $164.741324 |
| 1615235700 | $161.795 | $161.96 | $161.795 | $161.9225 | 7,820 | $164.728194 |
| 1615235760 | $161.96 | $162.03 | $161.92 | $162.00 | 7,858 | $164.715717 |
| 1615235820 | $161.98 | $162.09 | $161.96 | $162.03 | 9,733 | $164.70052 |
| 1615235880 | $162.00 | $162.16 | $161.95 | $162.1525 | 8,978 | $164.686813 |
| 1615235940 | $162.13 | $162.24 | $162.04 | $162.09 | 9,084 | $164.673614 |
| 1615236000 | $162.10 | $162.11 | $161.87 | $161.87 | 10,342 | $164.657872 |
| 1615236060 | $161.91 | $161.92 | $161.78 | $161.83 | 6,076 | $164.648188 |
| 1615236120 | $161.84 | $161.84 | $161.68 | $161.77 | 4,995 | $164.639698 |
| 1615236180 | $161.77 | $161.92 | $161.74 | $161.90 | 6,286 | $164.629925 |
| 1615236240 | $161.87 | $161.88 | $161.70 | $161.70 | 7,586 | $164.61785 |
| 1615236300 | $161.74 | $161.85 | $161.61 | $161.645 | 9,292 | $164.6029 |
| 1615236360 | $161.645 | $161.75 | $161.645 | $161.70 | 6,291 | $164.592616 |
| 1615236420 | $161.685 | $161.69 | $161.55 | $161.58 | 10,039 | $164.575791 |
| 1615236480 | $161.50 | $161.5357 | $161.34 | $161.34 | 12,595 | $164.554279 |
| 1615236540 | $161.39 | $161.56 | $161.39 | $161.55 | 11,117 | $164.535579 |
| 1615236600 | $161.57 | $161.73 | $161.50 | $161.58 | 13,507 | $164.514289 |
| 1615236660 | $161.59 | $161.65 | $161.435 | $161.435 | 13,368 | $164.492474 |
| 1615236720 | $161.435 | $161.52 | $161.2648 | $161.34 | 15,108 | $164.467482 |
| 1615236780 | $161.30 | $161.34 | $161.23 | $161.25 | 12,725 | $164.445608 |
| 1615236840 | $161.255 | $161.36 | $161.17 | $161.32 | 18,981 | $164.414097 |
| 1615236900 | $161.25 | $161.25 | $161.0025 | $161.04 | 11,314 | $164.394396 |
| 1615236960 | $161.04 | $161.155 | $160.99 | $161.02 | 18,323 | $164.362663 |
| 1615237020 | $161.03 | $161.14 | $160.98 | $161.055 | 19,418 | $164.3298 |
| 1615237080 | $161.07 | $161.21 | $161.03 | $161.09 | 16,116 | $164.303268 |
| 1615237140 | $161.04 | $161.05 | $160.76 | $160.86 | 56,124 | $164.209011 |
| 1615237380 | $160.87 | $160.87 | $160.87 | $160.87 | 360,749 | $163.712408 |
| 1615237740 | $160.97 | $160.97 | $160.80 | $160.80 | 4,956 | $163.707984 |
| 1615237800 | $160.70 | $160.70 | $160.70 | $160.70 | 499 | $163.7075 |
| 1615237920 | $160.87 | $160.87 | $160.87 | $160.87 | 1,698 | $163.70598 |
| 1615238880 | $160.87 | $160.87 | $160.87 | $160.87 | 100 | $163.763367 |
| 1615242120 | $160.87 | $160.87 | $160.87 | $160.87 | 1,189 | $163.762418 |
| 1615245360 | $161.0001 | $161.0001 | $161.0001 | $161.0001 | 100 | $163.763428 |