| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 167.50 | 167.85 | 167.50 | 167.50 | 2.5K |
| 08:01 | 167.49 | 167.49 | 167.49 | 167.49 | 2.3K |
| 08:02 | 167.49 | 168.00 | 167.49 | 168.00 | 4.2K |
| 08:04 | 168.00 | 168.00 | 165.00 | 167.49 | 31.0K |
| 08:05 | 168.00 | 168.00 | 168.00 | 168.00 | 1.6K |
| 08:07 | 168.00 | 168.70 | 168.00 | 168.70 | 13.7K |
| 08:09 | 168.68 | 168.68 | 168.00 | 168.00 | 11.5K |
| 08:11 | 168.68 | 169.00 | 168.68 | 169.00 | 0.6K |
| 08:12 | 168.65 | 168.65 | 168.40 | 168.40 | 7.7K |
| 08:13 | 168.00 | 168.00 | 168.00 | 168.00 | 0.0K |
| 08:16 | 168.01 | 168.01 | 168.01 | 168.01 | 0.3K |
| 08:18 | 169.00 | 169.00 | 168.74 | 168.74 | 9.4K |
| 08:28 | 168.70 | 168.70 | 168.70 | 168.70 | 5.0K |
| 08:29 | 168.05 | 168.05 | 168.05 | 168.05 | 5.0K |
| 08:30 | 167.10 | 167.10 | 167.10 | 167.10 | 0.0K |
| 08:31 | 168.89 | 168.89 | 168.89 | 168.89 | 0.2K |
| 08:36 | 168.05 | 168.05 | 168.05 | 168.05 | 1.8K |
| 08:39 | 167.90 | 167.90 | 167.90 | 167.90 | 2.8K |
| 08:43 | 167.90 | 167.90 | 167.90 | 167.90 | 0.1K |
| 08:44 | 167.26 | 167.26 | 167.26 | 167.26 | 5.0K |
| 08:49 | 167.80 | 167.80 | 167.80 | 167.80 | 4.2K |
| 08:50 | 167.26 | 167.26 | 167.26 | 167.26 | 5.4K |
| 08:52 | 167.26 | 169.00 | 167.26 | 169.00 | 4.1K |
| 08:56 | 167.02 | 167.02 | 167.02 | 167.02 | 5.0K |
| 09:00 | 167.00 | 167.00 | 166.00 | 166.00 | 1.9K |
| 09:01 | 167.50 | 167.50 | 167.50 | 167.50 | 4.0K |
| 09:02 | 167.47 | 167.47 | 167.47 | 167.47 | 2.0K |
| 09:03 | 166.05 | 167.47 | 166.05 | 167.47 | 31.8K |
| 09:04 | 167.49 | 167.49 | 167.49 | 167.49 | 4.6K |
| 09:06 | 166.16 | 166.16 | 166.16 | 166.16 | 8.0K |
| 09:12 | 166.05 | 166.05 | 166.05 | 166.05 | 25.4K |
| 09:14 | 166.06 | 166.06 | 166.06 | 166.06 | 30.1K |
| 09:15 | 166.05 | 166.05 | 166.05 | 166.05 | 0.7K |
| 09:17 | 166.00 | 166.00 | 166.00 | 166.00 | 35.2K |
| 09:18 | 168.00 | 168.00 | 168.00 | 168.00 | 0.1K |
| 09:21 | 165.00 | 165.00 | 165.00 | 165.00 | 15.0K |
| 09:24 | 165.03 | 165.03 | 165.03 | 165.03 | 30.0K |
| 09:26 | 165.05 | 165.05 | 165.05 | 165.05 | 3.0K |
| 09:34 | 166.90 | 166.90 | 166.90 | 166.90 | 3.0K |
| 09:36 | 165.00 | 166.75 | 165.00 | 165.05 | 20.6K |
| 09:43 | 166.75 | 166.75 | 166.75 | 166.75 | 63.6K |
| 09:44 | 166.77 | 166.77 | 166.77 | 166.77 | 1.2K |
| 09:57 | 165.25 | 165.25 | 165.25 | 165.25 | 15.5K |
| 10:13 | 166.77 | 166.77 | 166.77 | 166.77 | 1.2K |
| 10:15 | 165.25 | 165.25 | 165.25 | 165.25 | 2.0K |
| 10:16 | 166.77 | 166.77 | 166.77 | 166.77 | 3.0K |
| 10:23 | 166.90 | 166.90 | 166.90 | 166.90 | 50.6K |
| 10:29 | 165.27 | 165.27 | 165.27 | 165.27 | 1.2K |
| 10:33 | 166.90 | 166.90 | 166.90 | 166.90 | 38.5K |
| 10:34 | 167.22 | 167.22 | 167.22 | 167.22 | 0.6K |
| 10:35 | 165.30 | 165.30 | 165.30 | 165.30 | 0.4K |
| 10:45 | 167.22 | 167.22 | 167.22 | 167.22 | 0.3K |
| 10:48 | 167.25 | 168.00 | 167.25 | 168.00 | 15.1K |
| 10:49 | 167.30 | 167.30 | 167.30 | 167.30 | 0.6K |
| 11:00 | 167.00 | 167.00 | 167.00 | 167.00 | 33.0K |
| 11:06 | 167.25 | 167.25 | 167.25 | 167.25 | 6.6K |
| 11:10 | 167.25 | 167.25 | 167.25 | 167.25 | 1.8K |
| 11:22 | 167.25 | 167.25 | 167.25 | 167.25 | 0.5K |
| 11:23 | 167.25 | 167.25 | 167.25 | 167.25 | 0.2K |
| 11:46 | 167.20 | 167.20 | 167.20 | 167.20 | 53.0K |
| 12:00 | 167.20 | 167.20 | 167.20 | 167.20 | 0.4K |
| 12:12 | 167.20 | 167.20 | 167.20 | 167.20 | 1.3K |
| 12:18 | 167.85 | 167.85 | 167.85 | 167.85 | 0.1K |
| 12:21 | 165.56 | 165.56 | 165.56 | 165.56 | 1.2K |
| 12:27 | 167.25 | 167.25 | 167.25 | 167.25 | 5.4K |
| 12:34 | 167.85 | 167.85 | 167.85 | 167.85 | 0.0K |
| 12:35 | 167.50 | 167.50 | 167.50 | 167.50 | 1.2K |
| 12:38 | 165.60 | 165.60 | 165.60 | 165.60 | 6.0K |
| 12:42 | 165.67 | 165.67 | 165.67 | 165.67 | 4.2K |
| 12:43 | 167.50 | 167.50 | 167.50 | 167.50 | 1.2K |
| 12:46 | 167.50 | 167.50 | 167.50 | 167.50 | 0.1K |
| 12:57 | 167.50 | 167.50 | 167.50 | 167.50 | 0.1K |
| 13:07 | 167.50 | 167.50 | 167.50 | 167.50 | 1.2K |
| 13:38 | 165.81 | 165.81 | 165.81 | 165.81 | 0.8K |
| 13:40 | 167.50 | 167.50 | 167.50 | 167.50 | 1.0K |
| 13:51 | 165.90 | 165.90 | 165.90 | 165.90 | 1.0K |
| 14:00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0K |
| 14:01 | 167.50 | 167.50 | 167.50 | 167.50 | 0.3K |
| 14:04 | 166.00 | 166.00 | 166.00 | 166.00 | 1.4K |
| 14:14 | 167.45 | 167.45 | 167.45 | 167.45 | 1.5K |
| 14:17 | 167.45 | 167.45 | 167.45 | 167.45 | 3.0K |
| 14:21 | 165.90 | 165.90 | 165.90 | 165.90 | 0.0K |
| 14:23 | 167.45 | 167.45 | 167.45 | 167.45 | 4.3K |
| 14:29 | 166.00 | 166.00 | 166.00 | 166.00 | 14.8K |
| 14:32 | 166.00 | 166.00 | 166.00 | 166.00 | 1.8K |
| 14:33 | 167.40 | 167.40 | 167.40 | 167.40 | 0.8K |
| 14:36 | 167.35 | 167.35 | 167.35 | 167.35 | 0.0K |
| 14:42 | 167.35 | 167.35 | 167.35 | 167.35 | 6.5K |
| 14:43 | 166.08 | 166.08 | 166.08 | 166.08 | 0.7K |
| 14:46 | 167.35 | 167.35 | 167.35 | 167.35 | 1.5K |
| 15:02 | 168.00 | 168.00 | 168.00 | 168.00 | 0.3K |
| 15:08 | 167.40 | 167.40 | 167.40 | 167.40 | 0.3K |
| 15:16 | 166.15 | 166.15 | 166.15 | 166.15 | 27.8K |
| 15:27 | 167.00 | 167.00 | 167.00 | 167.00 | 7.2K |
| 15:59 | 166.17 | 166.17 | 166.17 | 166.17 | 3.1K |
| 16:01 | 168.00 | 168.00 | 167.00 | 167.00 | 3.7K |
| 16:03 | 166.50 | 166.50 | 166.50 | 166.50 | 2.0K |
| 16:10 | 167.40 | 167.40 | 167.40 | 167.40 | 51.9K |
| 16:19 | 167.50 | 167.50 | 167.50 | 167.50 | 5.0K |
| 16:24 | 166.21 | 166.21 | 166.21 | 166.21 | 0.1K |
| 16:35 | 168.00 | 168.00 | 168.00 | 168.00 | 761.6K |