| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 193.50 | 193.91 | 193.50 | 193.91 | 4.8K |
| 09:31 | 193.69 | 193.69 | 193.69 | 193.69 | 1.2K |
| 09:36 | 193.77 | 193.77 | 193.77 | 193.77 | 1.4K |
| 09:37 | 194.38 | 194.38 | 193.82 | 194.02 | 2.0K |
| 09:38 | 194.11 | 194.11 | 194.11 | 194.11 | 0.9K |
| 09:39 | 194.11 | 194.11 | 194.11 | 194.11 | 0.5K |
| 09:40 | 194.11 | 194.11 | 194.11 | 194.11 | 0.8K |
| 09:41 | 193.77 | 193.77 | 193.77 | 193.77 | 0.9K |
| 09:42 | 194.08 | 194.10 | 194.08 | 194.10 | 0.8K |
| 09:43 | 194.00 | 194.13 | 194.00 | 194.13 | 1.9K |
| 09:44 | 194.00 | 194.00 | 194.00 | 194.00 | 0.4K |
| 09:45 | 193.79 | 193.93 | 193.73 | 193.81 | 9.5K |
| 09:46 | 193.90 | 193.90 | 193.89 | 193.89 | 1.3K |
| 09:47 | 193.91 | 194.11 | 193.91 | 194.11 | 3.7K |
| 09:48 | 194.10 | 194.10 | 194.10 | 194.10 | 4.8K |
| 09:52 | 194.05 | 194.05 | 194.05 | 194.05 | 0.4K |
| 09:53 | 193.88 | 193.88 | 193.88 | 193.88 | 0.5K |
| 09:54 | 193.78 | 194.14 | 193.78 | 193.80 | 5.7K |
| 09:57 | 193.79 | 193.79 | 193.79 | 193.79 | 0.3K |
| 09:58 | 193.77 | 193.77 | 193.77 | 193.77 | 0.8K |
| 10:00 | 193.98 | 194.00 | 193.97 | 194.00 | 3.4K |
| 10:01 | 193.97 | 194.18 | 193.97 | 194.18 | 4.3K |
| 10:03 | 194.02 | 194.02 | 194.00 | 194.00 | 3.9K |
| 10:04 | 194.06 | 194.20 | 193.96 | 194.20 | 4.2K |
| 10:05 | 193.99 | 193.99 | 193.99 | 193.99 | 1.0K |
| 10:06 | 194.12 | 194.21 | 194.06 | 194.06 | 2.5K |
| 10:07 | 194.07 | 194.07 | 194.06 | 194.06 | 1.3K |
| 10:09 | 194.24 | 194.24 | 194.24 | 194.24 | 1.9K |
| 10:10 | 194.37 | 194.37 | 194.37 | 194.37 | 0.8K |
| 10:11 | 194.57 | 194.58 | 194.57 | 194.58 | 0.6K |
| 10:12 | 194.58 | 194.64 | 194.58 | 194.64 | 1.1K |
| 10:13 | 194.55 | 194.55 | 194.55 | 194.55 | 1.3K |
| 10:14 | 194.63 | 194.63 | 194.63 | 194.63 | 1.1K |
| 10:15 | 194.59 | 194.59 | 194.44 | 194.59 | 0.6K |
| 10:16 | 194.65 | 194.65 | 194.44 | 194.44 | 3.3K |
| 10:17 | 194.41 | 194.41 | 194.41 | 194.41 | 0.7K |
| 10:18 | 194.24 | 194.24 | 194.24 | 194.24 | 0.9K |
| 10:20 | 194.24 | 194.24 | 194.19 | 194.19 | 2.4K |
| 10:22 | 194.08 | 194.10 | 194.08 | 194.08 | 2.0K |
| 10:23 | 193.98 | 194.11 | 193.98 | 194.11 | 2.8K |
| 10:25 | 194.14 | 194.14 | 194.05 | 194.05 | 1.8K |
| 10:26 | 194.13 | 194.13 | 194.13 | 194.13 | 1.4K |
| 10:27 | 194.09 | 194.09 | 194.04 | 194.04 | 1.7K |
| 10:29 | 194.00 | 194.00 | 194.00 | 194.00 | 0.2K |
| 10:30 | 193.99 | 193.99 | 193.99 | 193.99 | 0.6K |
| 10:31 | 194.11 | 194.11 | 194.02 | 194.02 | 1.1K |
| 10:32 | 194.13 | 194.13 | 194.13 | 194.13 | 1.0K |
| 10:33 | 194.02 | 194.02 | 194.02 | 194.02 | 0.4K |
| 10:34 | 194.02 | 194.02 | 194.00 | 194.00 | 1.2K |
| 10:36 | 194.02 | 194.02 | 194.02 | 194.02 | 0.7K |
| 10:37 | 194.03 | 194.03 | 194.03 | 194.03 | 0.7K |
| 10:38 | 194.02 | 194.02 | 193.88 | 193.89 | 1.4K |
| 10:40 | 194.02 | 194.02 | 193.86 | 193.86 | 2.1K |
| 10:41 | 193.86 | 193.93 | 193.86 | 193.93 | 1.2K |
| 10:42 | 193.91 | 193.91 | 193.76 | 193.76 | 0.8K |
| 10:43 | 193.74 | 193.74 | 193.74 | 193.74 | 0.7K |
| 10:44 | 193.78 | 193.78 | 193.78 | 193.78 | 4.5K |
| 10:46 | 193.93 | 193.93 | 193.93 | 193.93 | 2.6K |
| 10:47 | 194.01 | 194.01 | 194.01 | 194.01 | 3.6K |
| 10:50 | 193.95 | 193.95 | 193.95 | 193.95 | 0.9K |
| 10:51 | 194.10 | 194.16 | 194.10 | 194.16 | 1.7K |
| 10:52 | 194.15 | 194.15 | 194.15 | 194.15 | 0.3K |
| 10:53 | 194.15 | 194.15 | 193.97 | 194.03 | 3.1K |
| 10:57 | 194.00 | 194.00 | 194.00 | 194.00 | 1.2K |
| 10:59 | 194.05 | 194.11 | 194.05 | 194.11 | 0.4K |
| 11:00 | 194.02 | 194.12 | 194.02 | 194.12 | 3.3K |
| 11:01 | 194.19 | 194.19 | 194.19 | 194.19 | 0.5K |
| 11:03 | 194.03 | 194.23 | 194.03 | 194.23 | 1.9K |
| 11:04 | 194.12 | 194.12 | 194.12 | 194.12 | 0.4K |
| 11:06 | 194.18 | 194.18 | 194.18 | 194.18 | 0.8K |
| 11:07 | 194.00 | 194.14 | 194.00 | 194.14 | 1.8K |
| 11:10 | 194.14 | 194.14 | 194.14 | 194.14 | 0.6K |
| 11:11 | 194.16 | 194.16 | 194.16 | 194.16 | 0.5K |
| 11:12 | 194.13 | 194.13 | 194.13 | 194.13 | 0.6K |
| 11:13 | 194.05 | 194.18 | 194.05 | 194.18 | 0.6K |
| 11:14 | 194.28 | 194.34 | 194.26 | 194.34 | 2.5K |
| 11:15 | 194.40 | 194.40 | 194.30 | 194.30 | 1.6K |
| 11:16 | 194.28 | 194.28 | 194.28 | 194.28 | 1.5K |
| 11:19 | 194.30 | 194.30 | 194.30 | 194.30 | 0.5K |
| 11:21 | 194.32 | 194.32 | 194.32 | 194.32 | 0.6K |
| 11:22 | 194.40 | 194.45 | 194.40 | 194.42 | 2.3K |
| 11:23 | 194.46 | 194.51 | 194.39 | 194.48 | 4.7K |
| 11:27 | 194.51 | 194.51 | 194.51 | 194.51 | 1.3K |
| 11:28 | 194.59 | 194.65 | 194.59 | 194.65 | 1.5K |
| 11:30 | 194.63 | 194.63 | 194.63 | 194.63 | 1.3K |
| 11:32 | 194.69 | 194.69 | 194.69 | 194.69 | 0.6K |
| 11:34 | 194.84 | 194.84 | 194.84 | 194.84 | 0.4K |
| 11:35 | 194.82 | 194.82 | 194.82 | 194.82 | 2.7K |
| 11:43 | 194.76 | 194.76 | 194.76 | 194.76 | 1.9K |
| 11:44 | 194.63 | 194.63 | 194.56 | 194.60 | 1.7K |
| 11:46 | 194.58 | 194.59 | 194.58 | 194.58 | 0.7K |
| 11:47 | 194.63 | 194.69 | 194.63 | 194.69 | 1.8K |
| 11:51 | 194.49 | 194.55 | 194.49 | 194.55 | 1.4K |
| 11:52 | 194.55 | 194.55 | 194.53 | 194.54 | 1.0K |
| 11:53 | 194.54 | 194.54 | 194.40 | 194.54 | 2.1K |
| 11:56 | 194.29 | 194.29 | 194.29 | 194.29 | 1.9K |
| 11:59 | 194.06 | 194.06 | 194.06 | 194.06 | 0.7K |
| 12:01 | 194.13 | 194.27 | 194.13 | 194.27 | 1.7K |
| 12:04 | 194.19 | 194.19 | 194.19 | 194.19 | 0.6K |
| 12:05 | 194.11 | 194.11 | 194.11 | 194.11 | 0.4K |
| 12:06 | 194.04 | 194.04 | 194.04 | 194.04 | 0.2K |
| 12:07 | 194.11 | 194.11 | 194.11 | 194.11 | 1.0K |
| 12:08 | 194.11 | 194.11 | 194.11 | 194.11 | 0.4K |
| 12:10 | 194.27 | 194.27 | 194.27 | 194.27 | 0.5K |
| 12:11 | 194.10 | 194.10 | 194.10 | 194.10 | 0.8K |
| 12:12 | 193.99 | 194.09 | 193.99 | 194.08 | 2.4K |
| 12:13 | 194.06 | 194.06 | 193.95 | 193.95 | 2.5K |
| 12:14 | 194.07 | 194.09 | 194.07 | 194.09 | 6.3K |
| 12:15 | 194.11 | 194.11 | 193.99 | 193.99 | 1.2K |
| 12:16 | 194.08 | 194.08 | 193.94 | 193.94 | 10.2K |
| 12:18 | 193.94 | 193.94 | 193.83 | 193.84 | 1.1K |
| 12:19 | 193.81 | 193.87 | 193.81 | 193.81 | 2.8K |
| 12:22 | 193.81 | 193.81 | 193.79 | 193.79 | 0.6K |
| 12:23 | 193.66 | 193.76 | 193.66 | 193.76 | 0.7K |
| 12:25 | 193.75 | 193.78 | 193.64 | 193.78 | 3.8K |
| 12:29 | 193.78 | 193.78 | 193.78 | 193.78 | 1.5K |
| 12:30 | 193.78 | 193.82 | 193.78 | 193.82 | 0.7K |
| 12:31 | 193.83 | 193.83 | 193.80 | 193.80 | 1.4K |
| 12:32 | 193.77 | 193.77 | 193.77 | 193.77 | 0.5K |
| 12:33 | 193.72 | 193.72 | 193.70 | 193.70 | 1.1K |
| 12:35 | 193.63 | 193.63 | 193.61 | 193.61 | 2.2K |
| 12:36 | 193.61 | 193.65 | 193.61 | 193.65 | 1.5K |
| 12:37 | 193.68 | 193.68 | 193.66 | 193.66 | 0.5K |
| 12:38 | 193.76 | 193.79 | 193.76 | 193.79 | 4.6K |
| 12:43 | 193.76 | 193.76 | 193.76 | 193.76 | 0.5K |
| 12:44 | 193.87 | 193.87 | 193.87 | 193.87 | 0.8K |
| 12:45 | 193.83 | 193.83 | 193.82 | 193.82 | 1.5K |
| 12:46 | 193.84 | 193.97 | 193.84 | 193.97 | 3.5K |
| 12:48 | 194.05 | 194.05 | 194.05 | 194.05 | 2.5K |
| 12:51 | 194.21 | 194.21 | 194.21 | 194.21 | 0.4K |
| 12:53 | 194.17 | 194.17 | 194.17 | 194.17 | 0.5K |
| 12:55 | 194.15 | 194.15 | 193.99 | 193.99 | 0.4K |
| 12:56 | 194.08 | 194.08 | 194.08 | 194.08 | 0.6K |
| 12:57 | 193.95 | 193.99 | 193.95 | 193.99 | 1.1K |
| 13:00 | 193.91 | 193.91 | 193.89 | 193.89 | 0.6K |
| 13:01 | 193.84 | 193.84 | 193.84 | 193.84 | 1.1K |
| 13:02 | 194.10 | 194.10 | 194.10 | 194.10 | 1.0K |
| 13:05 | 194.01 | 194.04 | 194.01 | 194.04 | 1.4K |
| 13:06 | 194.04 | 194.04 | 193.95 | 194.01 | 0.6K |
| 13:07 | 193.95 | 193.95 | 193.95 | 193.95 | 0.5K |
| 13:08 | 193.99 | 193.99 | 193.93 | 193.93 | 1.1K |
| 13:09 | 193.86 | 193.98 | 193.86 | 193.98 | 1.6K |
| 13:10 | 193.80 | 193.80 | 193.80 | 193.80 | 1.2K |
| 13:13 | 193.70 | 193.87 | 193.70 | 193.87 | 2.1K |
| 13:14 | 193.70 | 193.76 | 193.70 | 193.76 | 0.9K |
| 13:15 | 193.70 | 193.70 | 193.70 | 193.70 | 0.5K |
| 13:16 | 193.79 | 193.79 | 193.79 | 193.79 | 1.0K |
| 13:19 | 193.71 | 193.71 | 193.71 | 193.71 | 1.4K |
| 13:21 | 193.83 | 193.83 | 193.83 | 193.83 | 1.1K |
| 13:23 | 193.79 | 193.86 | 193.79 | 193.86 | 0.6K |
| 13:24 | 193.87 | 193.87 | 193.81 | 193.87 | 2.9K |
| 13:25 | 194.05 | 194.05 | 194.05 | 194.05 | 0.4K |
| 13:26 | 194.02 | 194.02 | 194.02 | 194.02 | 0.8K |
| 13:27 | 193.98 | 194.06 | 193.98 | 194.06 | 1.3K |
| 13:28 | 194.08 | 194.12 | 193.97 | 193.97 | 2.7K |
| 13:31 | 194.07 | 194.07 | 194.07 | 194.07 | 0.5K |
| 13:33 | 194.07 | 194.16 | 194.07 | 194.16 | 1.4K |
| 13:34 | 194.18 | 194.18 | 194.18 | 194.18 | 0.9K |
| 13:37 | 194.20 | 194.20 | 194.20 | 194.20 | 0.5K |
| 13:38 | 194.20 | 194.20 | 194.20 | 194.20 | 1.3K |
| 13:39 | 194.19 | 194.19 | 194.19 | 194.19 | 1.4K |
| 13:42 | 194.22 | 194.23 | 194.20 | 194.22 | 2.0K |
| 13:43 | 194.25 | 194.26 | 194.25 | 194.26 | 1.5K |
| 13:45 | 194.36 | 194.36 | 194.27 | 194.27 | 0.7K |
| 13:46 | 194.25 | 194.27 | 194.25 | 194.27 | 1.6K |
| 13:50 | 194.23 | 194.23 | 194.23 | 194.23 | 0.2K |
| 13:51 | 194.22 | 194.22 | 194.22 | 194.22 | 0.8K |
| 13:53 | 194.30 | 194.30 | 194.30 | 194.30 | 0.7K |
| 13:55 | 194.28 | 194.28 | 194.28 | 194.28 | 0.5K |
| 13:56 | 194.41 | 194.41 | 194.41 | 194.41 | 2.2K |
| 14:00 | 194.55 | 194.55 | 194.55 | 194.55 | 0.2K |
| 14:01 | 194.45 | 194.45 | 194.45 | 194.45 | 0.3K |
| 14:02 | 194.44 | 194.49 | 194.44 | 194.49 | 1.4K |
| 14:04 | 194.43 | 194.43 | 194.43 | 194.43 | 1.4K |
| 14:07 | 194.35 | 194.35 | 194.35 | 194.35 | 1.0K |
| 14:08 | 194.32 | 194.32 | 194.31 | 194.31 | 0.9K |
| 14:09 | 194.30 | 194.30 | 194.30 | 194.30 | 0.5K |
| 14:10 | 194.30 | 194.30 | 194.30 | 194.30 | 0.3K |
| 14:11 | 194.37 | 194.37 | 194.37 | 194.37 | 1.0K |
| 14:12 | 194.34 | 194.45 | 194.34 | 194.45 | 1.7K |
| 14:13 | 194.50 | 194.50 | 194.48 | 194.48 | 1.3K |
| 14:14 | 194.43 | 194.43 | 194.39 | 194.40 | 1.7K |
| 14:15 | 194.38 | 194.38 | 194.38 | 194.38 | 0.5K |
| 14:18 | 194.40 | 194.40 | 194.40 | 194.40 | 1.8K |
| 14:23 | 194.55 | 194.55 | 194.55 | 194.55 | 1.5K |
| 14:27 | 194.43 | 194.43 | 194.43 | 194.43 | 1.0K |
| 14:28 | 194.43 | 194.43 | 194.43 | 194.43 | 0.7K |
| 14:29 | 194.41 | 194.41 | 194.32 | 194.32 | 1.4K |
| 14:31 | 194.46 | 194.46 | 194.46 | 194.46 | 2.2K |
| 14:33 | 194.53 | 194.53 | 194.53 | 194.53 | 0.3K |
| 14:34 | 194.46 | 194.50 | 194.46 | 194.48 | 3.5K |
| 14:38 | 194.49 | 194.49 | 194.49 | 194.49 | 0.8K |
| 14:40 | 194.45 | 194.45 | 194.40 | 194.40 | 2.4K |
| 14:42 | 194.34 | 194.34 | 194.32 | 194.32 | 1.4K |
| 14:44 | 194.29 | 194.29 | 194.28 | 194.29 | 0.7K |
| 14:45 | 194.29 | 194.29 | 194.29 | 194.29 | 0.7K |
| 14:47 | 194.28 | 194.28 | 194.28 | 194.28 | 1.4K |
| 14:48 | 194.24 | 194.30 | 194.24 | 194.25 | 3.2K |
| 14:49 | 194.23 | 194.23 | 194.23 | 194.23 | 2.5K |
| 14:53 | 194.19 | 194.19 | 194.19 | 194.19 | 0.4K |
| 14:54 | 194.24 | 194.24 | 194.24 | 194.24 | 0.8K |
| 14:55 | 194.16 | 194.16 | 194.16 | 194.16 | 0.9K |
| 14:56 | 194.11 | 194.11 | 194.11 | 194.11 | 0.7K |
| 14:57 | 194.19 | 194.19 | 194.19 | 194.19 | 1.0K |
| 14:58 | 194.22 | 194.22 | 194.22 | 194.22 | 1.0K |
| 14:59 | 194.28 | 194.28 | 194.28 | 194.28 | 2.1K |
| 15:00 | 194.29 | 194.29 | 194.21 | 194.21 | 3.2K |
| 15:02 | 194.18 | 194.34 | 194.18 | 194.26 | 3.1K |
| 15:04 | 194.41 | 194.41 | 194.41 | 194.41 | 0.8K |
| 15:07 | 194.41 | 194.41 | 194.32 | 194.32 | 2.6K |
| 15:09 | 194.30 | 194.33 | 194.30 | 194.33 | 1.6K |
| 15:11 | 194.21 | 194.25 | 194.21 | 194.25 | 1.2K |
| 15:13 | 194.24 | 194.24 | 194.17 | 194.22 | 1.2K |
| 15:14 | 194.22 | 194.22 | 194.21 | 194.21 | 1.8K |
| 15:15 | 194.21 | 194.21 | 194.21 | 194.21 | 4.2K |
| 15:18 | 194.30 | 194.30 | 194.30 | 194.30 | 0.5K |
| 15:19 | 194.26 | 194.32 | 194.26 | 194.32 | 1.4K |
| 15:20 | 194.38 | 194.38 | 194.38 | 194.38 | 1.0K |
| 15:21 | 194.38 | 194.38 | 194.38 | 194.38 | 1.1K |
| 15:23 | 194.38 | 194.38 | 194.32 | 194.32 | 4.8K |
| 15:24 | 194.36 | 194.39 | 194.36 | 194.39 | 3.2K |
| 15:25 | 194.46 | 194.46 | 194.45 | 194.45 | 1.1K |
| 15:26 | 194.45 | 194.45 | 194.40 | 194.40 | 2.2K |
| 15:27 | 194.45 | 194.45 | 194.42 | 194.42 | 1.4K |
| 15:28 | 194.42 | 194.43 | 194.42 | 194.43 | 0.8K |
| 15:29 | 194.33 | 194.33 | 194.33 | 194.33 | 1.4K |
| 15:30 | 194.34 | 194.34 | 194.33 | 194.33 | 1.5K |
| 15:31 | 194.26 | 194.37 | 194.26 | 194.37 | 4.6K |
| 15:33 | 194.38 | 194.38 | 194.38 | 194.38 | 2.0K |
| 15:34 | 194.40 | 194.40 | 194.40 | 194.40 | 0.5K |
| 15:35 | 194.45 | 194.48 | 194.45 | 194.48 | 1.5K |
| 15:36 | 194.49 | 194.49 | 194.49 | 194.49 | 0.7K |
| 15:37 | 194.56 | 194.56 | 194.56 | 194.56 | 0.8K |
| 15:38 | 194.48 | 194.55 | 194.48 | 194.50 | 4.2K |
| 15:40 | 194.46 | 194.49 | 194.46 | 194.49 | 1.0K |
| 15:41 | 194.49 | 194.49 | 194.46 | 194.46 | 3.5K |
| 15:42 | 194.48 | 194.48 | 194.48 | 194.48 | 0.4K |
| 15:43 | 194.46 | 194.52 | 194.46 | 194.52 | 5.0K |
| 15:45 | 194.82 | 194.82 | 194.81 | 194.81 | 2.2K |
| 15:46 | 194.81 | 194.81 | 194.81 | 194.81 | 3.6K |
| 15:47 | 194.85 | 194.85 | 194.85 | 194.85 | 2.3K |
| 15:48 | 194.79 | 194.80 | 194.73 | 194.73 | 3.2K |
| 15:49 | 194.69 | 194.80 | 194.69 | 194.75 | 6.8K |
| 15:50 | 194.70 | 194.85 | 194.69 | 194.69 | 12.4K |
| 15:51 | 194.84 | 194.84 | 194.78 | 194.78 | 1.0K |
| 15:52 | 194.78 | 194.78 | 194.78 | 194.78 | 2.5K |
| 15:53 | 194.82 | 194.99 | 194.82 | 194.99 | 4.7K |
| 15:54 | 194.91 | 195.00 | 194.91 | 194.93 | 3.6K |
| 15:55 | 195.01 | 195.08 | 195.01 | 195.04 | 4.5K |
| 15:56 | 194.94 | 195.07 | 194.94 | 195.07 | 16.2K |
| 15:57 | 195.16 | 195.19 | 195.10 | 195.19 | 9.3K |
| 15:58 | 195.19 | 195.24 | 195.12 | 195.16 | 16.2K |
| 15:59 | 195.18 | 195.32 | 195.15 | 195.24 | 210.7K |