| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 159.70 | 163.10 | 159.70 | 162.82 | 4.3K |
| 08:01 | 162.78 | 163.30 | 162.78 | 163.30 | 1.8K |
| 08:02 | 163.52 | 164.33 | 162.90 | 163.81 | 2.1K |
| 08:05 | 164.50 | 164.50 | 162.30 | 162.30 | 3.7K |
| 08:06 | 163.20 | 163.40 | 163.20 | 163.40 | 0.4K |
| 08:07 | 164.14 | 164.14 | 163.36 | 163.36 | 3.7K |
| 08:08 | 163.70 | 163.90 | 163.70 | 163.90 | 7.1K |
| 08:09 | 164.00 | 164.80 | 164.00 | 164.48 | 7.3K |
| 08:10 | 164.70 | 164.70 | 164.70 | 164.70 | 0.5K |
| 08:12 | 164.40 | 164.40 | 164.32 | 164.32 | 0.2K |
| 08:14 | 163.60 | 163.70 | 163.60 | 163.70 | 3.1K |
| 08:15 | 163.20 | 163.20 | 163.20 | 163.20 | 1.3K |
| 08:17 | 163.31 | 163.31 | 163.31 | 163.31 | 10.0K |
| 08:18 | 163.59 | 163.59 | 163.43 | 163.43 | 2.1K |
| 08:22 | 163.49 | 163.49 | 163.49 | 163.49 | 0.0K |
| 08:25 | 163.50 | 163.50 | 163.50 | 163.50 | 1.8K |
| 08:29 | 163.50 | 163.50 | 163.50 | 163.50 | 0.1K |
| 08:30 | 162.76 | 162.99 | 162.76 | 162.99 | 0.1K |
| 08:33 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 08:34 | 163.00 | 163.00 | 162.54 | 162.54 | 6.1K |
| 08:38 | 162.90 | 162.90 | 162.90 | 162.90 | 7.2K |
| 08:39 | 163.70 | 164.20 | 163.00 | 164.20 | 13.2K |
| 08:40 | 164.08 | 164.08 | 164.08 | 164.08 | 1.8K |
| 08:41 | 164.40 | 164.40 | 164.00 | 164.00 | 4.7K |
| 08:42 | 164.30 | 164.30 | 164.30 | 164.30 | 3.0K |
| 08:43 | 164.90 | 164.90 | 164.90 | 164.90 | 1.3K |
| 08:44 | 164.60 | 165.13 | 164.60 | 165.13 | 3.6K |
| 08:45 | 164.70 | 165.00 | 164.70 | 165.00 | 0.9K |
| 08:46 | 164.70 | 165.00 | 164.70 | 165.00 | 3.5K |
| 08:47 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0K |
| 08:48 | 165.00 | 165.40 | 165.00 | 165.40 | 7.5K |
| 08:49 | 165.38 | 165.38 | 165.38 | 165.38 | 1.4K |
| 08:50 | 165.00 | 165.00 | 165.00 | 165.00 | 0.1K |
| 08:53 | 165.36 | 165.50 | 165.36 | 165.50 | 1.6K |
| 08:54 | 165.70 | 165.70 | 165.70 | 165.70 | 1.1K |
| 08:55 | 165.30 | 165.30 | 165.16 | 165.16 | 18.8K |
| 08:56 | 165.29 | 165.29 | 165.29 | 165.29 | 2.0K |
| 08:58 | 165.29 | 165.29 | 165.29 | 165.29 | 4.9K |
| 08:59 | 165.50 | 165.50 | 165.50 | 165.50 | 1.4K |
| 09:00 | 166.20 | 166.20 | 166.20 | 166.20 | 11.8K |
| 09:02 | 165.70 | 165.96 | 165.60 | 165.96 | 2.7K |
| 09:03 | 165.60 | 165.90 | 165.60 | 165.90 | 1.4K |
| 09:04 | 165.89 | 165.89 | 165.89 | 165.89 | 2.7K |
| 09:05 | 165.70 | 166.00 | 165.70 | 166.00 | 0.7K |
| 09:06 | 166.20 | 166.50 | 166.20 | 166.50 | 1.7K |
| 09:07 | 166.36 | 166.36 | 166.36 | 166.36 | 0.7K |
| 09:08 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
| 09:09 | 166.00 | 166.30 | 166.00 | 166.30 | 1.5K |
| 09:10 | 166.60 | 166.60 | 166.60 | 166.60 | 1.9K |
| 09:12 | 166.50 | 166.60 | 166.30 | 166.30 | 0.2K |
| 09:13 | 166.30 | 166.30 | 166.30 | 166.30 | 0.5K |
| 09:14 | 166.50 | 166.70 | 166.50 | 166.70 | 1.7K |
| 09:15 | 166.70 | 166.70 | 166.60 | 166.60 | 3.5K |
| 09:21 | 166.69 | 166.90 | 166.69 | 166.90 | 1.5K |
| 09:22 | 166.20 | 166.20 | 166.20 | 166.20 | 0.9K |
| 09:23 | 166.80 | 166.80 | 166.80 | 166.80 | 1.1K |
| 09:24 | 166.40 | 166.40 | 166.40 | 166.40 | 0.0K |
| 09:25 | 166.19 | 166.19 | 166.19 | 166.19 | 0.4K |
| 09:29 | 166.40 | 166.40 | 166.40 | 166.40 | 0.0K |
| 09:30 | 165.80 | 165.80 | 165.70 | 165.70 | 0.9K |
| 09:32 | 165.44 | 165.90 | 165.44 | 165.90 | 62.3K |
| 09:34 | 165.76 | 165.76 | 165.76 | 165.76 | 12.1K |
| 09:35 | 165.53 | 165.53 | 165.53 | 165.53 | 0.3K |
| 09:37 | 165.90 | 165.90 | 165.90 | 165.90 | 0.0K |
| 09:38 | 165.76 | 166.00 | 165.76 | 166.00 | 3.5K |
| 09:40 | 165.80 | 165.80 | 165.80 | 165.80 | 0.1K |
| 09:42 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 09:45 | 165.40 | 165.40 | 165.40 | 165.40 | 1.2K |
| 09:52 | 165.70 | 165.70 | 165.70 | 165.70 | 0.0K |
| 09:59 | 165.42 | 165.42 | 165.20 | 165.20 | 1.0K |
| 10:00 | 165.20 | 165.80 | 165.20 | 165.80 | 2.5K |
| 10:02 | 165.10 | 165.30 | 165.00 | 165.30 | 1.2K |
| 10:03 | 165.20 | 165.60 | 165.20 | 165.60 | 0.2K |
| 10:07 | 165.60 | 165.60 | 165.60 | 165.60 | 0.0K |
| 10:11 | 165.43 | 165.43 | 165.43 | 165.43 | 0.2K |
| 10:12 | 165.60 | 165.60 | 165.60 | 165.60 | 0.0K |
| 10:14 | 165.24 | 165.24 | 165.24 | 165.24 | 2.0K |
| 10:16 | 165.46 | 165.46 | 165.46 | 165.46 | 12.0K |
| 10:19 | 165.10 | 165.10 | 165.10 | 165.10 | 0.0K |
| 10:22 | 165.36 | 165.36 | 165.36 | 165.36 | 0.3K |
| 10:25 | 165.10 | 165.10 | 165.10 | 165.10 | 1.3K |
| 10:26 | 165.10 | 165.10 | 165.10 | 165.10 | 0.2K |
| 10:31 | 165.00 | 165.20 | 165.00 | 165.20 | 6.8K |
| 10:32 | 165.30 | 165.30 | 165.30 | 165.30 | 1.0K |
| 10:33 | 165.40 | 165.40 | 165.40 | 165.40 | 1.9K |
| 10:34 | 165.39 | 165.39 | 165.39 | 165.39 | 2.2K |
| 10:37 | 165.50 | 165.60 | 165.50 | 165.60 | 1.2K |
| 10:39 | 165.40 | 165.40 | 165.40 | 165.40 | 0.1K |
| 10:40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.2K |
| 10:41 | 165.70 | 165.70 | 165.70 | 165.70 | 0.0K |
| 10:42 | 165.60 | 165.60 | 165.60 | 165.60 | 0.7K |
| 10:44 | 165.70 | 165.70 | 165.70 | 165.70 | 0.3K |
| 10:45 | 165.40 | 165.40 | 165.40 | 165.40 | 0.1K |
| 10:47 | 165.70 | 165.70 | 165.70 | 165.70 | 1.9K |
| 10:50 | 165.80 | 165.80 | 165.80 | 165.80 | 1.6K |
| 10:51 | 165.74 | 165.74 | 165.74 | 165.74 | 1.5K |
| 10:53 | 165.80 | 165.80 | 165.80 | 165.80 | 1.2K |
| 10:55 | 165.60 | 165.60 | 165.60 | 165.60 | 0.4K |
| 10:58 | 165.68 | 165.68 | 165.68 | 165.68 | 0.6K |
| 11:03 | 165.90 | 165.90 | 165.60 | 165.60 | 1.4K |
| 11:09 | 165.98 | 166.10 | 165.98 | 166.10 | 32.1K |
| 11:10 | 165.90 | 165.90 | 165.90 | 165.90 | 1.4K |
| 11:15 | 166.00 | 166.10 | 165.80 | 166.10 | 1.6K |
| 11:17 | 165.87 | 165.87 | 165.87 | 165.87 | 0.5K |
| 11:18 | 166.00 | 166.00 | 166.00 | 166.00 | 1.0K |
| 11:19 | 165.90 | 165.90 | 165.90 | 165.90 | 0.5K |
| 11:21 | 165.80 | 165.80 | 165.80 | 165.80 | 1.1K |
| 11:22 | 165.90 | 165.90 | 165.80 | 165.80 | 1.6K |
| 11:23 | 166.10 | 166.10 | 166.10 | 166.10 | 4.8K |
| 11:24 | 166.00 | 166.20 | 166.00 | 166.20 | 17.1K |
| 11:25 | 166.20 | 166.20 | 166.10 | 166.10 | 1.8K |
| 11:26 | 166.00 | 166.00 | 166.00 | 166.00 | 0.6K |
| 11:31 | 166.20 | 166.20 | 166.20 | 166.20 | 1.0K |
| 11:33 | 166.20 | 166.20 | 166.15 | 166.15 | 3.3K |
| 11:35 | 166.20 | 166.20 | 166.20 | 166.20 | 4.3K |
| 11:38 | 166.46 | 166.46 | 166.46 | 166.46 | 10.0K |
| 11:45 | 165.90 | 165.90 | 165.70 | 165.80 | 2.1K |
| 11:48 | 165.69 | 165.69 | 165.69 | 165.69 | 2.8K |
| 11:49 | 165.66 | 165.66 | 165.66 | 165.66 | 0.1K |
| 11:51 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 11:53 | 165.40 | 165.40 | 165.40 | 165.40 | 3.3K |
| 11:54 | 165.80 | 165.80 | 165.80 | 165.80 | 0.6K |
| 11:55 | 165.83 | 165.83 | 165.60 | 165.60 | 0.6K |
| 11:56 | 165.83 | 165.83 | 165.50 | 165.50 | 4.2K |
| 11:57 | 165.80 | 166.00 | 165.80 | 166.00 | 4.6K |
| 12:03 | 166.26 | 166.26 | 166.26 | 166.26 | 7.7K |
| 12:04 | 166.39 | 166.50 | 166.39 | 166.50 | 3.5K |
| 12:11 | 166.00 | 166.00 | 166.00 | 166.00 | 1.5K |
| 12:12 | 166.00 | 166.00 | 165.90 | 165.90 | 1.8K |
| 12:16 | 165.60 | 165.60 | 165.50 | 165.50 | 1.8K |
| 12:17 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0K |
| 12:24 | 165.30 | 165.42 | 165.30 | 165.42 | 2.6K |
| 12:25 | 165.00 | 165.30 | 165.00 | 165.30 | 2.9K |
| 12:26 | 165.28 | 165.28 | 165.28 | 165.28 | 3.0K |
| 12:29 | 165.30 | 165.30 | 165.30 | 165.30 | 6.5K |
| 12:30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.0K |
| 12:32 | 165.23 | 165.23 | 165.23 | 165.23 | 6.0K |
| 12:33 | 164.90 | 165.08 | 164.90 | 165.08 | 11.1K |
| 12:35 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 12:36 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 12:39 | 165.12 | 165.12 | 165.12 | 165.12 | 0.1K |
| 12:44 | 164.90 | 164.90 | 164.90 | 164.90 | 0.8K |
| 12:45 | 164.84 | 164.84 | 164.50 | 164.50 | 0.5K |
| 12:46 | 164.30 | 164.30 | 164.30 | 164.30 | 2.1K |
| 12:50 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 12:51 | 163.90 | 163.90 | 163.70 | 163.70 | 1.5K |
| 12:53 | 164.00 | 164.00 | 164.00 | 164.00 | 0.8K |
| 12:55 | 163.50 | 163.50 | 163.50 | 163.50 | 0.1K |
| 12:56 | 163.50 | 163.50 | 163.50 | 163.50 | 0.2K |
| 12:57 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0K |
| 12:58 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0K |
| 12:59 | 163.50 | 163.71 | 163.50 | 163.50 | 1.0K |
| 13:00 | 163.50 | 163.70 | 163.50 | 163.70 | 3.0K |
| 13:09 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0K |
| 13:10 | 163.60 | 163.60 | 163.60 | 163.60 | 0.5K |
| 13:11 | 163.50 | 163.50 | 163.50 | 163.50 | 0.1K |
| 13:12 | 163.50 | 163.50 | 163.50 | 163.50 | 0.4K |
| 13:17 | 163.70 | 163.70 | 163.70 | 163.70 | 0.0K |
| 13:24 | 163.40 | 163.40 | 163.40 | 163.40 | 0.6K |
| 13:28 | 163.60 | 163.60 | 163.60 | 163.60 | 0.0K |
| 13:31 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0K |
| 13:37 | 163.12 | 163.12 | 163.12 | 163.12 | 1.2K |
| 13:39 | 163.30 | 163.40 | 163.30 | 163.40 | 1.5K |
| 13:40 | 163.24 | 163.24 | 163.24 | 163.24 | 0.4K |
| 13:41 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 13:43 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 13:50 | 163.20 | 163.20 | 163.20 | 163.20 | 0.6K |
| 13:54 | 163.00 | 163.00 | 163.00 | 163.00 | 0.5K |
| 13:56 | 163.00 | 163.00 | 163.00 | 163.00 | 1.0K |
| 13:57 | 163.20 | 163.20 | 163.20 | 163.20 | 0.0K |
| 13:58 | 162.70 | 162.78 | 162.70 | 162.78 | 7.4K |
| 13:59 | 162.50 | 162.50 | 162.50 | 162.50 | 0.1K |
| 14:02 | 162.62 | 162.70 | 162.62 | 162.62 | 3.8K |
| 14:07 | 162.50 | 162.80 | 162.50 | 162.80 | 0.8K |
| 14:08 | 162.78 | 162.78 | 162.78 | 162.78 | 4.2K |
| 14:14 | 162.90 | 163.00 | 162.80 | 162.80 | 4.9K |
| 14:15 | 163.10 | 163.30 | 163.10 | 163.30 | 1.4K |
| 14:16 | 162.90 | 163.27 | 162.90 | 163.27 | 0.7K |
| 14:17 | 162.90 | 162.90 | 162.90 | 162.90 | 0.2K |
| 14:19 | 162.80 | 163.00 | 162.80 | 163.00 | 2.2K |
| 14:20 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0K |
| 14:21 | 163.00 | 163.10 | 163.00 | 163.10 | 0.6K |
| 14:22 | 163.12 | 163.12 | 163.12 | 163.12 | 0.4K |
| 14:23 | 162.90 | 163.00 | 162.90 | 163.00 | 1.0K |
| 14:25 | 163.10 | 163.10 | 163.00 | 163.00 | 0.4K |
| 14:26 | 162.90 | 163.10 | 162.90 | 163.10 | 1.8K |
| 14:27 | 163.10 | 163.10 | 163.10 | 163.10 | 0.2K |
| 14:28 | 163.02 | 163.02 | 163.02 | 163.02 | 1.2K |
| 14:29 | 162.80 | 163.00 | 162.80 | 162.90 | 1.8K |
| 14:30 | 162.90 | 163.10 | 162.90 | 163.10 | 2.9K |
| 14:31 | 163.20 | 163.20 | 163.00 | 163.00 | 1.1K |
| 14:42 | 163.10 | 163.50 | 163.10 | 163.50 | 6.6K |
| 14:44 | 163.60 | 163.80 | 163.60 | 163.80 | 4.1K |
| 14:45 | 164.20 | 164.20 | 163.90 | 164.00 | 6.6K |
| 14:46 | 164.10 | 164.10 | 164.10 | 164.10 | 0.4K |
| 14:47 | 163.80 | 163.82 | 163.80 | 163.82 | 1.4K |
| 14:48 | 163.90 | 163.90 | 163.60 | 163.60 | 0.7K |
| 14:49 | 163.96 | 163.96 | 163.96 | 163.96 | 0.4K |
| 14:50 | 164.10 | 164.10 | 163.80 | 163.80 | 1.0K |
| 14:51 | 163.90 | 164.10 | 163.90 | 164.00 | 12.5K |
| 14:53 | 163.80 | 163.80 | 163.80 | 163.80 | 0.9K |
| 14:54 | 163.80 | 163.80 | 163.80 | 163.80 | 0.3K |
| 14:55 | 164.00 | 164.00 | 164.00 | 164.00 | 0.4K |
| 14:58 | 163.70 | 163.90 | 163.70 | 163.90 | 6.8K |
| 15:00 | 163.90 | 163.90 | 163.40 | 163.40 | 0.3K |
| 15:01 | 163.40 | 163.40 | 162.90 | 162.90 | 0.2K |
| 15:03 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0K |
| 15:04 | 163.40 | 163.40 | 163.16 | 163.16 | 1.0K |
| 15:07 | 163.00 | 163.00 | 163.00 | 163.00 | 0.0K |
| 15:12 | 163.00 | 163.00 | 163.00 | 163.00 | 1.6K |
| 15:13 | 163.20 | 163.30 | 163.20 | 163.30 | 3.9K |
| 15:14 | 163.20 | 163.20 | 163.20 | 163.20 | 0.8K |
| 15:16 | 163.20 | 163.20 | 163.20 | 163.20 | 0.2K |
| 15:17 | 163.20 | 163.20 | 163.20 | 163.20 | 0.0K |
| 15:18 | 163.20 | 163.20 | 163.16 | 163.16 | 1.4K |
| 15:19 | 163.30 | 163.30 | 163.30 | 163.30 | 0.0K |
| 15:20 | 163.30 | 163.30 | 163.30 | 163.30 | 0.5K |
| 15:23 | 163.40 | 163.40 | 163.30 | 163.30 | 2.8K |
| 15:24 | 162.90 | 162.90 | 162.90 | 162.90 | 2.5K |
| 15:28 | 162.94 | 163.00 | 162.94 | 163.00 | 1.8K |
| 15:29 | 163.00 | 163.00 | 162.90 | 162.90 | 1.8K |
| 15:30 | 162.60 | 162.60 | 162.60 | 162.60 | 0.3K |
| 15:32 | 162.40 | 162.40 | 162.40 | 162.40 | 0.0K |
| 15:33 | 162.40 | 162.40 | 162.20 | 162.20 | 0.5K |
| 15:34 | 162.40 | 162.40 | 162.40 | 162.40 | 1.2K |
| 15:35 | 162.40 | 162.44 | 162.40 | 162.44 | 26.7K |
| 15:36 | 162.50 | 162.68 | 162.50 | 162.68 | 6.6K |
| 15:37 | 162.40 | 162.40 | 162.40 | 162.40 | 1.2K |
| 15:38 | 162.30 | 162.60 | 162.30 | 162.30 | 8.0K |
| 15:39 | 162.11 | 162.11 | 162.11 | 162.11 | 0.0K |
| 15:44 | 162.00 | 162.00 | 161.80 | 161.90 | 3.8K |
| 15:48 | 161.40 | 161.60 | 161.40 | 161.60 | 0.3K |
| 15:49 | 161.50 | 161.90 | 161.50 | 161.90 | 3.2K |
| 15:50 | 161.90 | 162.20 | 161.90 | 162.20 | 3.0K |
| 15:53 | 162.30 | 162.30 | 162.20 | 162.30 | 1.8K |
| 15:54 | 162.39 | 162.40 | 162.20 | 162.20 | 5.1K |
| 15:55 | 162.34 | 162.34 | 162.34 | 162.34 | 1.0K |
| 15:56 | 162.20 | 162.30 | 162.20 | 162.30 | 0.9K |
| 15:57 | 162.20 | 162.20 | 162.20 | 162.20 | 26.5K |
| 15:58 | 162.20 | 162.20 | 162.20 | 162.20 | 0.4K |
| 15:59 | 162.30 | 162.40 | 162.20 | 162.20 | 3.2K |
| 16:02 | 162.10 | 162.30 | 162.10 | 162.30 | 4.3K |
| 16:03 | 162.30 | 162.30 | 162.30 | 162.30 | 1.7K |
| 16:04 | 162.40 | 162.40 | 162.30 | 162.30 | 3.7K |
| 16:05 | 162.20 | 162.20 | 162.20 | 162.20 | 1.1K |
| 16:07 | 162.33 | 162.33 | 162.20 | 162.20 | 2.0K |
| 16:09 | 162.40 | 162.40 | 162.40 | 162.40 | 2.9K |
| 16:10 | 162.50 | 162.50 | 162.50 | 162.50 | 1.0K |
| 16:12 | 162.40 | 162.40 | 162.40 | 162.40 | 1.3K |
| 16:13 | 162.30 | 162.40 | 162.30 | 162.40 | 1.4K |
| 16:14 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0K |
| 16:16 | 162.30 | 162.30 | 162.00 | 162.10 | 7.0K |
| 16:17 | 162.20 | 162.20 | 162.00 | 162.00 | 3.9K |
| 16:18 | 162.20 | 162.20 | 162.10 | 162.10 | 0.8K |
| 16:19 | 162.20 | 162.20 | 162.14 | 162.14 | 4.0K |
| 16:21 | 162.20 | 162.30 | 162.20 | 162.30 | 0.4K |
| 16:24 | 162.10 | 162.10 | 162.10 | 162.10 | 0.6K |
| 16:25 | 162.10 | 162.10 | 162.10 | 162.10 | 0.6K |
| 16:26 | 162.10 | 162.20 | 162.10 | 162.10 | 5.5K |
| 16:27 | 162.30 | 162.30 | 162.10 | 162.23 | 2.0K |
| 16:28 | 162.10 | 162.30 | 162.10 | 162.30 | 1.0K |
| 16:29 | 162.10 | 162.10 | 161.70 | 161.70 | 3.4K |
| 16:35 | 161.10 | 161.10 | 161.10 | 161.10 | 375.2K |