| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 197.70 | 198.25 | 197.70 | 197.98 | 6.2K |
| 09:31 | 197.48 | 197.48 | 197.48 | 197.48 | 1.4K |
| 09:32 | 197.63 | 198.60 | 197.63 | 198.60 | 3.2K |
| 09:33 | 198.75 | 199.00 | 198.75 | 199.00 | 6.7K |
| 09:34 | 199.00 | 199.00 | 195.49 | 195.49 | 11.7K |
| 09:35 | 199.46 | 199.46 | 199.46 | 199.46 | 0.8K |
| 09:36 | 199.45 | 199.45 | 199.45 | 199.45 | 0.8K |
| 09:38 | 198.55 | 198.55 | 198.55 | 198.55 | 5.1K |
| 09:43 | 199.48 | 199.68 | 199.37 | 199.37 | 1.8K |
| 09:44 | 199.36 | 199.36 | 199.36 | 199.36 | 1.0K |
| 09:45 | 199.47 | 199.65 | 199.26 | 199.41 | 5.6K |
| 09:46 | 199.99 | 199.99 | 199.99 | 199.99 | 1.5K |
| 09:47 | 199.64 | 200.00 | 199.27 | 200.00 | 9.8K |
| 09:49 | 199.80 | 199.80 | 199.80 | 199.80 | 2.3K |
| 09:50 | 199.50 | 200.00 | 199.50 | 200.00 | 18.1K |
| 09:51 | 199.91 | 199.91 | 198.01 | 198.01 | 4.6K |
| 09:52 | 199.02 | 199.85 | 199.02 | 199.85 | 4.8K |
| 09:53 | 199.94 | 200.74 | 199.62 | 200.50 | 23.5K |
| 09:54 | 200.24 | 200.32 | 200.00 | 200.00 | 3.2K |
| 09:55 | 199.80 | 199.80 | 199.80 | 199.80 | 0.5K |
| 09:56 | 200.04 | 200.04 | 200.00 | 200.00 | 0.5K |
| 09:57 | 200.00 | 200.00 | 199.97 | 199.97 | 3.7K |
| 09:58 | 199.61 | 199.61 | 199.61 | 199.61 | 1.4K |
| 09:59 | 199.22 | 199.61 | 199.22 | 199.61 | 1.0K |
| 10:00 | 199.97 | 199.97 | 199.66 | 199.66 | 4.3K |
| 10:01 | 199.78 | 199.95 | 199.61 | 199.61 | 4.0K |
| 10:02 | 200.45 | 200.45 | 199.93 | 200.00 | 40.4K |
| 10:03 | 200.16 | 200.16 | 199.78 | 199.78 | 2.4K |
| 10:04 | 199.15 | 199.93 | 199.15 | 199.93 | 1.7K |
| 10:05 | 199.93 | 199.99 | 199.93 | 199.99 | 0.9K |
| 10:06 | 200.22 | 200.22 | 200.22 | 200.22 | 0.4K |
| 10:07 | 200.23 | 200.23 | 200.23 | 200.23 | 0.7K |
| 10:08 | 200.23 | 200.26 | 200.23 | 200.26 | 3.8K |
| 10:09 | 199.78 | 199.78 | 199.50 | 199.50 | 1.7K |
| 10:10 | 199.50 | 199.50 | 199.50 | 199.50 | 7.0K |
| 10:11 | 199.50 | 199.69 | 199.50 | 199.69 | 1.1K |
| 10:12 | 199.55 | 199.55 | 199.55 | 199.55 | 0.8K |
| 10:13 | 199.55 | 199.55 | 199.55 | 199.55 | 3.5K |
| 10:14 | 199.55 | 199.55 | 199.50 | 199.50 | 1.8K |
| 10:15 | 199.55 | 199.59 | 199.55 | 199.59 | 5.1K |
| 10:16 | 199.94 | 199.95 | 199.58 | 199.58 | 5.1K |
| 10:17 | 199.85 | 199.85 | 199.84 | 199.84 | 0.8K |
| 10:18 | 199.79 | 199.79 | 199.78 | 199.78 | 2.7K |
| 10:19 | 199.95 | 200.19 | 199.95 | 200.16 | 2.8K |
| 10:20 | 200.27 | 200.27 | 200.27 | 200.27 | 0.5K |
| 10:21 | 199.51 | 199.51 | 199.24 | 199.24 | 6.8K |
| 10:23 | 199.00 | 199.52 | 199.00 | 199.51 | 1.0K |
| 10:24 | 199.21 | 199.50 | 199.21 | 199.49 | 5.7K |
| 10:25 | 199.69 | 199.69 | 199.39 | 199.39 | 9.0K |
| 10:26 | 199.50 | 199.50 | 199.22 | 199.22 | 7.7K |
| 10:27 | 198.89 | 198.89 | 198.88 | 198.88 | 7.7K |
| 10:28 | 199.11 | 199.11 | 199.11 | 199.11 | 1.4K |
| 10:29 | 199.17 | 199.17 | 199.17 | 199.17 | 5.1K |
| 10:31 | 199.00 | 199.24 | 199.00 | 199.24 | 5.0K |
| 10:32 | 199.50 | 199.56 | 199.50 | 199.50 | 2.3K |
| 10:34 | 199.50 | 199.50 | 199.04 | 199.15 | 3.9K |
| 10:35 | 199.37 | 199.37 | 199.37 | 199.37 | 0.9K |
| 10:36 | 199.02 | 199.37 | 199.02 | 199.37 | 1.5K |
| 10:37 | 199.36 | 200.01 | 199.36 | 199.41 | 7.8K |
| 10:39 | 198.31 | 198.31 | 198.31 | 198.31 | 0.6K |
| 10:40 | 198.80 | 198.80 | 198.80 | 198.80 | 0.1K |
| 10:41 | 198.80 | 198.80 | 198.80 | 198.80 | 0.5K |
| 10:42 | 199.11 | 199.22 | 199.11 | 199.22 | 4.1K |
| 10:43 | 199.22 | 199.22 | 199.22 | 199.22 | 4.0K |
| 10:44 | 199.50 | 199.50 | 198.87 | 198.87 | 5.8K |
| 10:45 | 198.87 | 199.00 | 198.87 | 198.95 | 3.1K |
| 10:47 | 199.28 | 199.35 | 199.28 | 199.35 | 1.7K |
| 10:48 | 199.35 | 199.35 | 198.67 | 198.67 | 3.0K |
| 10:49 | 198.39 | 198.39 | 198.21 | 198.21 | 2.4K |
| 10:50 | 198.21 | 198.21 | 198.21 | 198.21 | 1.0K |
| 10:51 | 198.37 | 198.37 | 198.37 | 198.37 | 0.6K |
| 10:52 | 198.70 | 198.70 | 198.70 | 198.70 | 7.4K |
| 10:54 | 198.64 | 198.64 | 198.64 | 198.64 | 1.8K |
| 10:55 | 198.98 | 198.98 | 198.98 | 198.98 | 1.1K |
| 10:56 | 198.28 | 198.28 | 198.28 | 198.28 | 0.8K |
| 10:59 | 197.71 | 197.71 | 197.71 | 197.71 | 1.2K |
| 11:00 | 197.63 | 197.63 | 197.63 | 197.63 | 0.3K |
| 11:02 | 197.51 | 197.51 | 197.51 | 197.51 | 1.3K |
| 11:04 | 196.86 | 196.86 | 196.86 | 196.86 | 0.5K |
| 11:06 | 196.48 | 196.48 | 196.29 | 196.29 | 1.6K |
| 11:07 | 196.06 | 196.06 | 196.06 | 196.06 | 0.6K |
| 11:08 | 195.95 | 195.95 | 195.95 | 195.95 | 0.3K |
| 11:09 | 195.59 | 195.59 | 195.59 | 195.59 | 2.1K |
| 11:12 | 196.07 | 196.07 | 196.07 | 196.07 | 1.3K |
| 11:16 | 195.54 | 195.54 | 195.54 | 195.54 | 1.0K |
| 11:17 | 195.75 | 195.75 | 195.75 | 195.75 | 0.4K |
| 11:18 | 195.77 | 195.77 | 195.77 | 195.77 | 0.5K |
| 11:20 | 195.44 | 195.48 | 195.44 | 195.48 | 0.6K |
| 11:21 | 195.48 | 195.48 | 195.48 | 195.48 | 0.3K |
| 11:24 | 195.27 | 195.38 | 195.27 | 195.38 | 2.1K |
| 11:25 | 194.84 | 194.84 | 194.84 | 194.84 | 0.7K |
| 11:26 | 194.92 | 194.92 | 194.92 | 194.92 | 1.2K |
| 11:27 | 194.65 | 194.77 | 194.65 | 194.77 | 1.0K |
| 11:28 | 195.78 | 195.78 | 195.78 | 195.78 | 6.0K |
| 11:30 | 195.49 | 195.49 | 195.49 | 195.49 | 0.2K |
| 11:31 | 195.48 | 195.48 | 195.37 | 195.37 | 0.7K |
| 11:33 | 195.86 | 196.43 | 195.86 | 196.43 | 2.5K |
| 11:34 | 196.43 | 196.48 | 196.43 | 196.48 | 0.7K |
| 11:35 | 196.45 | 196.45 | 196.35 | 196.35 | 31.7K |
| 11:36 | 196.54 | 196.54 | 196.54 | 196.54 | 0.3K |
| 11:37 | 196.50 | 196.50 | 196.50 | 196.50 | 0.5K |
| 11:38 | 196.50 | 196.50 | 196.50 | 196.50 | 1.1K |
| 11:40 | 196.50 | 196.50 | 196.50 | 196.50 | 0.3K |
| 11:41 | 196.81 | 196.81 | 196.70 | 196.70 | 2.9K |
| 11:42 | 196.70 | 196.89 | 196.70 | 196.89 | 5.0K |
| 11:45 | 197.14 | 197.14 | 197.03 | 197.03 | 7.3K |
| 11:46 | 197.03 | 197.18 | 196.89 | 196.89 | 35.5K |
| 11:49 | 196.18 | 196.18 | 196.18 | 196.18 | 2.9K |
| 11:50 | 195.97 | 195.97 | 195.97 | 195.97 | 0.2K |
| 11:51 | 195.97 | 196.10 | 195.64 | 196.10 | 6.5K |
| 11:54 | 195.78 | 195.78 | 195.16 | 195.50 | 3.4K |
| 11:55 | 195.78 | 195.78 | 195.35 | 195.35 | 2.2K |
| 11:56 | 195.27 | 195.27 | 195.27 | 195.27 | 1.2K |
| 11:57 | 195.72 | 195.76 | 195.72 | 195.76 | 3.1K |
| 12:00 | 194.90 | 194.90 | 194.85 | 194.87 | 2.0K |
| 12:04 | 194.99 | 194.99 | 194.99 | 194.99 | 0.6K |
| 12:07 | 195.25 | 195.25 | 194.98 | 194.98 | 1.3K |
| 12:08 | 194.99 | 194.99 | 194.99 | 194.99 | 1.2K |
| 12:10 | 195.21 | 195.24 | 195.21 | 195.24 | 0.8K |
| 12:11 | 195.28 | 195.58 | 195.28 | 195.58 | 12.5K |
| 12:12 | 196.17 | 196.55 | 196.16 | 196.55 | 2.6K |
| 12:13 | 196.67 | 196.71 | 196.67 | 196.71 | 0.6K |
| 12:14 | 196.73 | 196.73 | 196.44 | 196.44 | 2.2K |
| 12:16 | 196.36 | 196.36 | 196.36 | 196.36 | 1.1K |
| 12:17 | 195.84 | 195.84 | 195.84 | 195.84 | 0.8K |
| 12:20 | 195.70 | 195.70 | 195.70 | 195.70 | 1.6K |
| 12:24 | 195.50 | 195.50 | 195.50 | 195.50 | 0.5K |
| 12:25 | 195.77 | 195.77 | 195.77 | 195.77 | 0.6K |
| 12:26 | 195.68 | 195.68 | 195.68 | 195.68 | 0.6K |
| 12:28 | 195.44 | 195.44 | 195.44 | 195.44 | 0.6K |
| 12:29 | 195.47 | 195.47 | 195.47 | 195.47 | 1.8K |
| 12:30 | 195.73 | 195.73 | 195.52 | 195.52 | 1.2K |
| 12:31 | 195.85 | 195.85 | 195.85 | 195.85 | 0.4K |
| 12:34 | 195.90 | 195.90 | 195.90 | 195.90 | 0.6K |
| 12:35 | 195.58 | 195.58 | 195.58 | 195.58 | 1.5K |
| 12:37 | 195.66 | 195.77 | 195.66 | 195.77 | 0.5K |
| 12:39 | 195.58 | 195.58 | 195.38 | 195.38 | 3.3K |
| 12:40 | 195.32 | 195.32 | 195.25 | 195.25 | 0.6K |
| 12:41 | 195.08 | 195.08 | 195.08 | 195.08 | 8.9K |
| 12:50 | 195.46 | 195.46 | 195.45 | 195.45 | 0.4K |
| 12:51 | 195.51 | 195.51 | 195.51 | 195.51 | 0.8K |
| 12:52 | 195.56 | 195.56 | 195.56 | 195.56 | 1.4K |
| 12:56 | 195.40 | 195.40 | 195.40 | 195.40 | 3.0K |
| 13:00 | 194.84 | 194.84 | 194.84 | 194.84 | 5.6K |
| 13:02 | 194.83 | 194.83 | 194.83 | 194.83 | 1.7K |
| 13:03 | 194.83 | 194.83 | 194.83 | 194.83 | 0.2K |
| 13:04 | 194.80 | 194.80 | 194.58 | 194.58 | 2.6K |
| 13:05 | 194.80 | 194.80 | 194.80 | 194.80 | 0.2K |
| 13:06 | 194.42 | 194.45 | 194.42 | 194.45 | 1.2K |
| 13:11 | 194.10 | 194.16 | 193.81 | 193.81 | 3.0K |
| 13:13 | 193.69 | 193.69 | 193.69 | 193.69 | 2.2K |
| 13:19 | 193.62 | 193.62 | 193.62 | 193.62 | 0.2K |
| 13:21 | 193.61 | 193.61 | 193.61 | 193.61 | 1.1K |
| 13:23 | 193.05 | 193.20 | 193.05 | 193.20 | 1.1K |
| 13:24 | 193.74 | 193.92 | 193.74 | 193.92 | 4.9K |
| 13:25 | 193.66 | 193.88 | 193.66 | 193.88 | 0.3K |
| 13:26 | 194.02 | 194.02 | 194.02 | 194.02 | 0.8K |
| 13:29 | 193.62 | 193.64 | 193.62 | 193.64 | 1.5K |
| 13:30 | 193.86 | 193.86 | 193.86 | 193.86 | 0.3K |
| 13:31 | 193.91 | 193.91 | 193.91 | 193.91 | 0.1K |
| 13:32 | 193.89 | 193.89 | 193.89 | 193.89 | 0.1K |
| 13:33 | 193.91 | 193.91 | 193.91 | 193.91 | 0.3K |
| 13:34 | 193.91 | 193.97 | 193.91 | 193.97 | 1.6K |
| 13:35 | 193.93 | 193.99 | 193.88 | 193.88 | 2.8K |
| 13:36 | 193.71 | 193.80 | 193.52 | 193.80 | 2.7K |
| 13:37 | 193.82 | 193.89 | 193.82 | 193.89 | 1.9K |
| 13:38 | 193.98 | 193.98 | 193.98 | 193.98 | 0.6K |
| 13:39 | 194.00 | 194.00 | 194.00 | 194.00 | 0.2K |
| 13:40 | 193.91 | 193.91 | 193.91 | 193.91 | 2.3K |
| 13:41 | 193.76 | 193.76 | 193.76 | 193.76 | 0.5K |
| 13:42 | 193.80 | 193.80 | 193.80 | 193.80 | 0.5K |
| 13:43 | 193.80 | 193.80 | 193.80 | 193.80 | 0.4K |
| 13:44 | 193.80 | 193.80 | 193.80 | 193.80 | 1.4K |
| 13:47 | 193.51 | 193.51 | 193.51 | 193.51 | 0.2K |
| 13:48 | 193.24 | 193.51 | 193.24 | 193.26 | 1.1K |
| 13:49 | 193.44 | 193.44 | 193.44 | 193.44 | 0.5K |
| 13:50 | 193.16 | 193.16 | 193.14 | 193.14 | 2.3K |
| 13:51 | 192.72 | 192.72 | 192.61 | 192.61 | 1.7K |
| 13:52 | 192.60 | 192.60 | 192.60 | 192.60 | 0.2K |
| 13:54 | 192.71 | 192.71 | 192.71 | 192.71 | 0.7K |
| 13:56 | 192.78 | 192.78 | 192.73 | 192.73 | 1.1K |
| 13:59 | 192.66 | 192.66 | 192.66 | 192.66 | 1.7K |
| 14:05 | 193.00 | 193.00 | 193.00 | 193.00 | 0.5K |
| 14:07 | 192.66 | 192.66 | 192.66 | 192.66 | 0.3K |
| 14:09 | 192.74 | 192.74 | 192.74 | 192.74 | 1.7K |
| 14:13 | 192.71 | 192.71 | 192.63 | 192.63 | 1.2K |
| 14:16 | 192.84 | 192.84 | 192.84 | 192.84 | 0.3K |
| 14:17 | 192.65 | 192.66 | 192.65 | 192.66 | 1.8K |
| 14:18 | 192.64 | 192.64 | 192.64 | 192.64 | 3.4K |
| 14:21 | 192.84 | 192.84 | 192.84 | 192.84 | 0.7K |
| 14:22 | 193.10 | 193.13 | 193.10 | 193.13 | 2.1K |
| 14:26 | 192.30 | 192.30 | 192.30 | 192.30 | 3.9K |
| 14:28 | 192.54 | 192.54 | 192.54 | 192.54 | 0.9K |
| 14:29 | 192.60 | 192.60 | 192.60 | 192.60 | 1.3K |
| 14:33 | 192.76 | 192.90 | 192.76 | 192.90 | 1.2K |
| 14:34 | 192.96 | 192.96 | 192.96 | 192.96 | 1.2K |
| 14:36 | 192.97 | 192.97 | 192.86 | 192.86 | 2.3K |
| 14:40 | 192.92 | 192.92 | 192.92 | 192.92 | 1.0K |
| 14:42 | 192.78 | 192.78 | 192.78 | 192.78 | 0.7K |
| 14:43 | 192.79 | 192.79 | 192.79 | 192.79 | 0.4K |
| 14:44 | 192.79 | 192.99 | 192.79 | 192.99 | 0.5K |
| 14:45 | 193.00 | 193.00 | 192.79 | 192.80 | 1.0K |
| 14:47 | 192.74 | 193.20 | 192.74 | 193.20 | 3.6K |
| 14:48 | 193.25 | 193.25 | 193.25 | 193.25 | 0.6K |
| 14:49 | 193.58 | 193.58 | 193.58 | 193.58 | 0.4K |
| 14:50 | 193.62 | 193.63 | 193.61 | 193.63 | 0.6K |
| 14:51 | 193.52 | 193.52 | 193.34 | 193.34 | 2.8K |
| 14:54 | 193.34 | 193.34 | 193.34 | 193.34 | 1.4K |
| 14:55 | 193.41 | 193.41 | 193.41 | 193.41 | 0.9K |
| 14:56 | 193.54 | 193.65 | 193.54 | 193.65 | 2.0K |
| 14:57 | 193.56 | 193.56 | 193.56 | 193.56 | 0.8K |
| 14:58 | 193.37 | 193.37 | 193.37 | 193.37 | 4.4K |
| 15:00 | 193.37 | 193.37 | 193.37 | 193.37 | 0.8K |
| 15:02 | 193.24 | 193.24 | 193.24 | 193.24 | 0.5K |
| 15:03 | 193.24 | 193.24 | 193.24 | 193.24 | 0.5K |
| 15:05 | 193.44 | 193.44 | 193.44 | 193.44 | 0.3K |
| 15:06 | 193.27 | 193.27 | 192.98 | 192.98 | 10.3K |
| 15:07 | 193.02 | 193.02 | 193.00 | 193.00 | 1.5K |
| 15:08 | 192.93 | 192.93 | 192.84 | 192.84 | 0.8K |
| 15:09 | 192.44 | 192.44 | 192.44 | 192.44 | 0.9K |
| 15:10 | 192.74 | 192.74 | 192.74 | 192.74 | 0.3K |
| 15:11 | 192.82 | 192.82 | 192.53 | 192.53 | 0.9K |
| 15:12 | 192.70 | 192.70 | 192.70 | 192.70 | 0.1K |
| 15:13 | 192.70 | 192.70 | 192.51 | 192.65 | 3.0K |
| 15:17 | 192.74 | 192.74 | 192.74 | 192.74 | 0.4K |
| 15:18 | 192.88 | 192.88 | 192.88 | 192.88 | 0.2K |
| 15:19 | 192.79 | 192.79 | 192.79 | 192.79 | 0.3K |
| 15:20 | 192.75 | 192.75 | 192.71 | 192.71 | 1.4K |
| 15:21 | 192.77 | 192.79 | 192.67 | 192.67 | 4.4K |
| 15:22 | 192.54 | 192.54 | 192.52 | 192.52 | 1.5K |
| 15:23 | 192.52 | 192.58 | 192.52 | 192.58 | 1.0K |
| 15:24 | 192.58 | 192.58 | 192.58 | 192.58 | 0.7K |
| 15:25 | 192.60 | 192.60 | 192.60 | 192.60 | 0.3K |
| 15:26 | 192.59 | 192.59 | 192.38 | 192.38 | 3.6K |
| 15:27 | 192.36 | 192.36 | 192.34 | 192.34 | 0.4K |
| 15:28 | 192.21 | 192.21 | 192.21 | 192.21 | 1.3K |
| 15:29 | 192.24 | 192.24 | 192.24 | 192.24 | 0.4K |
| 15:30 | 192.42 | 192.88 | 192.42 | 192.88 | 3.0K |
| 15:31 | 192.74 | 193.07 | 192.74 | 193.07 | 1.1K |
| 15:32 | 193.14 | 193.14 | 193.14 | 193.14 | 0.2K |
| 15:33 | 193.17 | 193.17 | 192.97 | 192.97 | 3.0K |
| 15:35 | 192.87 | 192.87 | 192.87 | 192.87 | 1.6K |
| 15:36 | 192.42 | 192.42 | 192.42 | 192.42 | 2.2K |
| 15:38 | 191.75 | 191.75 | 191.34 | 191.34 | 4.0K |
| 15:39 | 191.54 | 191.54 | 191.54 | 191.54 | 2.1K |
| 15:40 | 191.49 | 191.49 | 191.49 | 191.49 | 1.4K |
| 15:42 | 191.34 | 191.34 | 191.34 | 191.34 | 0.1K |
| 15:43 | 191.52 | 191.67 | 191.44 | 191.67 | 2.4K |
| 15:44 | 191.73 | 191.98 | 191.73 | 191.98 | 5.2K |
| 15:45 | 192.14 | 192.58 | 192.14 | 192.58 | 11.5K |
| 15:46 | 192.79 | 193.01 | 192.79 | 193.01 | 17.3K |
| 15:47 | 193.13 | 193.37 | 193.13 | 193.37 | 2.4K |
| 15:48 | 193.35 | 193.35 | 193.35 | 193.35 | 3.2K |
| 15:49 | 193.29 | 193.29 | 193.24 | 193.24 | 1.4K |
| 15:50 | 193.35 | 193.35 | 192.99 | 192.99 | 9.0K |
| 15:51 | 192.95 | 192.95 | 192.81 | 192.81 | 5.2K |
| 15:52 | 192.89 | 192.89 | 192.64 | 192.72 | 2.6K |
| 15:53 | 192.71 | 192.74 | 192.71 | 192.74 | 0.5K |
| 15:54 | 192.58 | 192.58 | 192.02 | 192.02 | 16.7K |
| 15:55 | 192.08 | 192.08 | 191.84 | 191.84 | 6.1K |
| 15:56 | 191.68 | 191.68 | 191.53 | 191.53 | 6.0K |
| 15:57 | 191.54 | 191.54 | 191.08 | 191.08 | 20.4K |
| 15:58 | 191.01 | 191.03 | 190.84 | 190.84 | 16.7K |
| 15:59 | 190.83 | 190.83 | 189.95 | 190.00 | 134.1K |