| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 193.59 | 193.59 | 193.59 | 193.59 | 3.8K |
| 09:34 | 195.35 | 195.35 | 195.35 | 195.35 | 0.4K |
| 09:35 | 195.51 | 195.51 | 195.51 | 195.51 | 0.8K |
| 09:36 | 195.73 | 195.73 | 195.73 | 195.73 | 0.2K |
| 09:37 | 195.60 | 195.60 | 195.60 | 195.60 | 0.2K |
| 09:38 | 195.75 | 195.75 | 195.75 | 195.75 | 3.5K |
| 09:46 | 195.28 | 195.28 | 195.28 | 195.28 | 0.5K |
| 09:50 | 195.35 | 195.35 | 195.35 | 195.35 | 0.9K |
| 09:51 | 197.24 | 197.24 | 196.14 | 196.14 | 5.5K |
| 09:54 | 196.07 | 196.15 | 196.02 | 196.02 | 2.3K |
| 10:00 | 195.02 | 195.02 | 195.02 | 195.02 | 1.1K |
| 10:03 | 195.47 | 195.47 | 195.47 | 195.47 | 1.4K |
| 10:06 | 197.46 | 197.46 | 197.46 | 197.46 | 1.5K |
| 10:07 | 197.30 | 197.30 | 196.51 | 196.51 | 2.0K |
| 10:11 | 198.52 | 198.52 | 197.81 | 198.22 | 1.8K |
| 10:12 | 197.87 | 197.87 | 196.90 | 196.90 | 10.1K |
| 10:13 | 197.16 | 197.33 | 197.16 | 197.33 | 2.3K |
| 10:15 | 196.55 | 196.55 | 196.55 | 196.55 | 1.5K |
| 10:17 | 196.10 | 196.10 | 196.10 | 196.10 | 0.8K |
| 10:21 | 196.00 | 196.00 | 196.00 | 196.00 | 17.3K |
| 10:24 | 196.50 | 196.50 | 196.50 | 196.50 | 0.3K |
| 10:25 | 196.50 | 196.50 | 196.50 | 196.50 | 5.1K |
| 10:27 | 196.15 | 196.15 | 196.15 | 196.15 | 4.6K |
| 10:31 | 196.47 | 196.75 | 196.47 | 196.75 | 3.6K |
| 10:32 | 196.40 | 196.40 | 196.40 | 196.40 | 0.9K |
| 10:33 | 196.44 | 196.44 | 196.40 | 196.40 | 0.2K |
| 10:34 | 196.40 | 196.40 | 196.40 | 196.40 | 0.3K |
| 10:35 | 196.18 | 196.18 | 196.18 | 196.18 | 3.4K |
| 10:37 | 195.79 | 196.30 | 195.79 | 196.30 | 21.6K |
| 10:38 | 196.30 | 196.30 | 196.30 | 196.30 | 0.6K |
| 10:39 | 196.17 | 196.17 | 196.17 | 196.17 | 0.3K |
| 10:41 | 196.17 | 196.17 | 196.17 | 196.17 | 1.3K |
| 10:44 | 195.92 | 195.92 | 195.92 | 195.92 | 2.7K |
| 10:47 | 195.73 | 195.73 | 195.73 | 195.73 | 0.6K |
| 10:48 | 195.21 | 195.21 | 195.21 | 195.21 | 0.4K |
| 10:49 | 195.63 | 195.63 | 195.63 | 195.63 | 0.2K |
| 10:50 | 195.57 | 195.57 | 195.57 | 195.57 | 1.8K |
| 10:51 | 195.00 | 195.00 | 195.00 | 195.00 | 0.2K |
| 10:52 | 194.94 | 194.94 | 194.94 | 194.94 | 0.4K |
| 10:53 | 194.99 | 194.99 | 194.99 | 194.99 | 3.9K |
| 10:54 | 194.78 | 195.27 | 194.78 | 195.27 | 6.2K |
| 10:55 | 195.27 | 195.27 | 195.27 | 195.27 | 0.6K |
| 10:56 | 195.27 | 195.27 | 195.27 | 195.27 | 0.2K |
| 10:57 | 195.27 | 195.27 | 195.27 | 195.27 | 0.5K |
| 10:59 | 194.74 | 194.74 | 194.74 | 194.74 | 0.9K |
| 11:01 | 194.67 | 194.67 | 194.66 | 194.66 | 0.8K |
| 11:02 | 194.65 | 194.65 | 194.31 | 194.31 | 1.3K |
| 11:03 | 194.24 | 194.40 | 194.24 | 194.40 | 1.7K |
| 11:04 | 194.79 | 194.79 | 194.58 | 194.58 | 0.4K |
| 11:05 | 194.79 | 194.79 | 194.79 | 194.79 | 0.7K |
| 11:06 | 194.56 | 194.56 | 194.53 | 194.53 | 2.0K |
| 11:09 | 194.74 | 194.74 | 194.74 | 194.74 | 1.0K |
| 11:11 | 194.79 | 194.79 | 194.79 | 194.79 | 2.1K |
| 11:12 | 194.91 | 194.91 | 194.91 | 194.91 | 0.3K |
| 11:13 | 194.76 | 194.76 | 194.76 | 194.76 | 1.3K |
| 11:20 | 195.50 | 195.50 | 195.50 | 195.50 | 0.5K |
| 11:21 | 195.68 | 195.68 | 195.51 | 195.51 | 3.6K |
| 11:22 | 195.52 | 195.52 | 195.34 | 195.52 | 4.3K |
| 11:26 | 195.28 | 195.28 | 195.28 | 195.28 | 0.6K |
| 11:29 | 195.07 | 195.07 | 195.07 | 195.07 | 0.8K |
| 11:31 | 195.34 | 195.34 | 195.34 | 195.34 | 2.4K |
| 11:33 | 195.09 | 195.09 | 195.09 | 195.09 | 1.4K |
| 11:37 | 195.07 | 195.07 | 195.07 | 195.07 | 0.4K |
| 11:39 | 194.98 | 194.98 | 194.98 | 194.98 | 0.9K |
| 11:41 | 194.63 | 194.63 | 194.58 | 194.58 | 1.3K |
| 11:43 | 194.31 | 194.31 | 194.31 | 194.31 | 0.3K |
| 11:44 | 194.30 | 194.30 | 194.30 | 194.30 | 1.0K |
| 11:47 | 194.30 | 194.30 | 194.30 | 194.30 | 2.5K |
| 11:50 | 194.00 | 194.30 | 194.00 | 194.30 | 1.8K |
| 11:54 | 194.45 | 194.45 | 194.45 | 194.45 | 1.0K |
| 11:55 | 194.43 | 194.43 | 194.43 | 194.43 | 0.9K |
| 11:56 | 194.33 | 194.34 | 194.33 | 194.34 | 0.7K |
| 11:59 | 194.37 | 194.37 | 194.37 | 194.37 | 2.8K |
| 12:03 | 194.80 | 194.80 | 194.80 | 194.80 | 0.6K |
| 12:07 | 194.80 | 194.80 | 194.80 | 194.80 | 1.4K |
| 12:11 | 195.20 | 195.20 | 195.20 | 195.20 | 1.0K |
| 12:13 | 194.94 | 194.94 | 194.94 | 194.94 | 0.9K |
| 12:15 | 195.15 | 195.15 | 195.15 | 195.15 | 0.1K |
| 12:16 | 194.99 | 194.99 | 194.85 | 194.85 | 1.5K |
| 12:18 | 194.98 | 194.98 | 194.78 | 194.78 | 3.1K |
| 12:19 | 194.68 | 194.68 | 194.68 | 194.68 | 0.5K |
| 12:20 | 194.69 | 194.69 | 194.69 | 194.69 | 0.7K |
| 12:24 | 194.70 | 194.70 | 194.70 | 194.70 | 0.3K |
| 12:25 | 195.05 | 195.05 | 195.05 | 195.05 | 0.5K |
| 12:26 | 195.13 | 195.13 | 195.13 | 195.13 | 2.3K |
| 12:27 | 195.38 | 195.38 | 195.38 | 195.38 | 0.7K |
| 12:28 | 195.12 | 195.12 | 195.12 | 195.12 | 0.7K |
| 12:29 | 195.45 | 195.45 | 195.39 | 195.39 | 1.6K |
| 12:30 | 195.30 | 195.30 | 195.30 | 195.30 | 0.2K |
| 12:31 | 195.50 | 195.50 | 195.30 | 195.30 | 1.5K |
| 12:32 | 195.09 | 195.09 | 194.88 | 194.88 | 2.8K |
| 12:34 | 194.88 | 195.41 | 194.88 | 195.41 | 21.3K |
| 12:36 | 195.20 | 195.20 | 195.20 | 195.20 | 0.2K |
| 12:37 | 194.75 | 194.75 | 194.75 | 194.75 | 0.3K |
| 12:38 | 195.67 | 195.67 | 195.67 | 195.67 | 1.0K |
| 12:39 | 195.81 | 195.81 | 195.81 | 195.81 | 0.4K |
| 12:40 | 195.48 | 195.48 | 195.48 | 195.48 | 1.1K |
| 12:41 | 195.81 | 195.87 | 195.81 | 195.87 | 0.2K |
| 12:42 | 195.74 | 195.74 | 195.72 | 195.72 | 1.1K |
| 12:43 | 195.43 | 195.43 | 195.43 | 195.43 | 1.9K |
| 12:44 | 195.51 | 195.51 | 195.51 | 195.51 | 0.2K |
| 12:45 | 195.68 | 195.68 | 195.68 | 195.68 | 0.7K |
| 12:48 | 196.01 | 196.01 | 195.93 | 196.01 | 2.6K |
| 12:49 | 195.91 | 196.19 | 195.91 | 196.17 | 3.4K |
| 12:50 | 196.20 | 196.20 | 196.20 | 196.20 | 0.2K |
| 12:51 | 196.30 | 196.30 | 196.17 | 196.30 | 0.8K |
| 12:52 | 196.30 | 196.30 | 196.30 | 196.30 | 0.8K |
| 12:53 | 196.12 | 196.12 | 196.12 | 196.12 | 1.6K |
| 12:54 | 195.74 | 195.74 | 195.74 | 195.74 | 0.8K |
| 12:55 | 195.96 | 195.96 | 195.96 | 195.96 | 0.4K |
| 12:57 | 195.64 | 195.64 | 195.64 | 195.64 | 0.2K |
| 12:58 | 195.86 | 195.86 | 195.73 | 195.73 | 1.7K |
| 13:01 | 195.07 | 195.07 | 195.07 | 195.07 | 0.5K |
| 13:02 | 195.10 | 195.10 | 195.10 | 195.10 | 1.4K |
| 13:04 | 195.36 | 195.43 | 195.36 | 195.43 | 0.5K |
| 13:05 | 195.43 | 195.43 | 195.26 | 195.26 | 0.5K |
| 13:06 | 194.99 | 194.99 | 194.99 | 194.99 | 0.6K |
| 13:07 | 195.12 | 195.12 | 195.02 | 195.02 | 1.2K |
| 13:08 | 195.11 | 195.11 | 195.11 | 195.11 | 1.1K |
| 13:10 | 195.28 | 195.28 | 195.28 | 195.28 | 1.0K |
| 13:12 | 195.39 | 195.39 | 195.32 | 195.32 | 0.7K |
| 13:15 | 195.21 | 195.24 | 195.21 | 195.24 | 0.7K |
| 13:17 | 195.36 | 195.36 | 195.36 | 195.36 | 0.4K |
| 13:18 | 195.30 | 195.30 | 195.30 | 195.30 | 0.8K |
| 13:21 | 195.42 | 195.42 | 195.42 | 195.42 | 0.1K |
| 13:22 | 195.42 | 195.42 | 195.42 | 195.42 | 0.3K |
| 13:23 | 195.04 | 195.04 | 195.04 | 195.04 | 0.6K |
| 13:24 | 195.18 | 195.18 | 195.18 | 195.18 | 0.3K |
| 13:25 | 194.81 | 194.81 | 194.81 | 194.81 | 1.3K |
| 13:27 | 195.01 | 195.01 | 195.01 | 195.01 | 0.9K |
| 13:28 | 195.15 | 195.15 | 195.15 | 195.15 | 0.2K |
| 13:29 | 195.00 | 195.00 | 194.80 | 194.80 | 0.6K |
| 13:30 | 194.79 | 194.79 | 194.79 | 194.79 | 2.0K |
| 13:32 | 195.16 | 195.51 | 195.16 | 195.24 | 10.5K |
| 13:33 | 195.69 | 195.69 | 195.69 | 195.69 | 0.6K |
| 13:34 | 195.68 | 195.68 | 195.49 | 195.49 | 0.7K |
| 13:35 | 195.44 | 195.44 | 195.44 | 195.44 | 1.8K |
| 13:37 | 195.44 | 195.44 | 195.44 | 195.44 | 0.1K |
| 13:38 | 195.64 | 195.75 | 195.64 | 195.75 | 0.6K |
| 13:40 | 195.65 | 195.65 | 195.65 | 195.65 | 0.3K |
| 13:41 | 195.44 | 195.44 | 195.44 | 195.44 | 0.3K |
| 13:42 | 195.68 | 196.00 | 195.68 | 196.00 | 0.3K |
| 13:43 | 195.86 | 195.86 | 195.44 | 195.44 | 1.0K |
| 13:45 | 195.65 | 195.79 | 195.65 | 195.79 | 0.8K |
| 13:48 | 195.43 | 195.43 | 195.43 | 195.43 | 0.8K |
| 13:49 | 195.43 | 195.43 | 195.43 | 195.43 | 0.3K |
| 13:50 | 195.45 | 195.45 | 195.45 | 195.45 | 1.0K |
| 13:52 | 195.68 | 195.69 | 195.68 | 195.69 | 0.5K |
| 13:54 | 195.35 | 195.35 | 195.35 | 195.35 | 0.2K |
| 13:55 | 195.35 | 195.35 | 195.35 | 195.35 | 0.3K |
| 13:56 | 194.67 | 194.67 | 194.33 | 194.64 | 2.8K |
| 13:58 | 194.60 | 194.60 | 194.29 | 194.29 | 1.4K |
| 13:59 | 194.62 | 194.62 | 194.62 | 194.62 | 1.4K |
| 14:02 | 194.37 | 194.37 | 194.37 | 194.37 | 0.6K |
| 14:05 | 194.48 | 194.48 | 194.48 | 194.48 | 0.8K |
| 14:07 | 194.46 | 194.46 | 194.46 | 194.46 | 0.1K |
| 14:08 | 194.49 | 194.49 | 194.49 | 194.49 | 1.9K |
| 14:10 | 194.76 | 194.85 | 194.76 | 194.84 | 0.7K |
| 14:11 | 194.76 | 194.76 | 194.76 | 194.76 | 0.2K |
| 14:12 | 195.04 | 195.04 | 195.04 | 195.04 | 0.1K |
| 14:13 | 195.26 | 195.26 | 195.26 | 195.26 | 0.5K |
| 14:14 | 195.12 | 195.12 | 195.12 | 195.12 | 0.4K |
| 14:15 | 195.15 | 195.47 | 195.15 | 195.47 | 0.6K |
| 14:17 | 195.14 | 195.48 | 195.14 | 195.48 | 0.4K |
| 14:18 | 195.09 | 195.09 | 195.09 | 195.09 | 0.2K |
| 14:19 | 195.49 | 195.49 | 195.48 | 195.48 | 0.5K |
| 14:21 | 195.24 | 195.24 | 195.24 | 195.24 | 0.5K |
| 14:24 | 194.64 | 194.77 | 194.50 | 194.50 | 28.8K |
| 14:25 | 194.43 | 194.43 | 194.43 | 194.43 | 0.2K |
| 14:26 | 194.02 | 194.02 | 194.02 | 194.02 | 2.1K |
| 14:29 | 194.57 | 195.48 | 194.57 | 195.24 | 26.5K |
| 14:32 | 195.37 | 195.37 | 195.37 | 195.37 | 1.2K |
| 14:36 | 194.94 | 194.94 | 194.94 | 194.94 | 0.6K |
| 14:37 | 194.50 | 194.71 | 194.50 | 194.71 | 0.6K |
| 14:39 | 194.71 | 194.71 | 194.71 | 194.71 | 0.6K |
| 14:40 | 194.90 | 194.90 | 194.90 | 194.90 | 0.7K |
| 14:42 | 194.69 | 194.69 | 194.69 | 194.69 | 0.4K |
| 14:43 | 194.43 | 194.94 | 194.43 | 194.94 | 1.7K |
| 14:46 | 194.41 | 194.41 | 194.41 | 194.41 | 0.7K |
| 14:49 | 194.64 | 194.64 | 194.64 | 194.64 | 2.5K |
| 14:50 | 194.71 | 194.71 | 194.71 | 194.71 | 0.8K |
| 14:52 | 194.90 | 194.90 | 194.90 | 194.90 | 0.2K |
| 14:53 | 194.90 | 194.90 | 194.90 | 194.90 | 0.2K |
| 14:54 | 194.57 | 194.57 | 194.57 | 194.57 | 0.9K |
| 14:56 | 194.70 | 194.78 | 194.70 | 194.78 | 1.8K |
| 14:59 | 194.76 | 194.76 | 194.76 | 194.76 | 0.5K |
| 15:01 | 194.70 | 194.70 | 194.70 | 194.70 | 3.3K |
| 15:02 | 194.65 | 194.80 | 194.65 | 194.80 | 1.3K |
| 15:06 | 194.92 | 194.92 | 194.92 | 194.92 | 1.0K |
| 15:07 | 195.15 | 195.15 | 195.15 | 195.15 | 2.7K |
| 15:09 | 195.62 | 195.62 | 195.62 | 195.62 | 1.5K |
| 15:11 | 194.76 | 194.76 | 194.75 | 194.75 | 2.6K |
| 15:12 | 194.83 | 194.83 | 194.83 | 194.83 | 0.1K |
| 15:13 | 194.83 | 194.83 | 194.83 | 194.83 | 0.6K |
| 15:15 | 194.38 | 194.38 | 193.82 | 194.37 | 2.7K |
| 15:16 | 193.81 | 194.10 | 193.81 | 194.10 | 0.8K |
| 15:17 | 194.24 | 194.24 | 194.24 | 194.24 | 0.8K |
| 15:19 | 194.68 | 194.68 | 194.68 | 194.68 | 1.5K |
| 15:22 | 194.46 | 194.55 | 194.38 | 194.38 | 2.8K |
| 15:25 | 194.18 | 194.18 | 194.18 | 194.18 | 0.5K |
| 15:26 | 193.68 | 193.97 | 193.68 | 193.97 | 0.6K |
| 15:27 | 193.80 | 193.97 | 193.80 | 193.97 | 1.2K |
| 15:29 | 193.81 | 193.81 | 193.63 | 193.63 | 1.4K |
| 15:30 | 193.40 | 193.40 | 193.40 | 193.40 | 2.5K |
| 15:31 | 193.50 | 193.50 | 193.50 | 193.50 | 0.5K |
| 15:32 | 193.50 | 193.53 | 193.50 | 193.53 | 1.3K |
| 15:33 | 193.68 | 193.68 | 193.06 | 193.06 | 3.2K |
| 15:34 | 193.07 | 193.07 | 193.07 | 193.07 | 0.7K |
| 15:35 | 192.90 | 193.01 | 192.90 | 193.01 | 1.2K |
| 15:36 | 193.21 | 193.21 | 193.06 | 193.06 | 0.7K |
| 15:37 | 192.94 | 192.94 | 192.94 | 192.94 | 0.5K |
| 15:38 | 193.06 | 193.06 | 193.06 | 193.06 | 1.2K |
| 15:39 | 193.09 | 193.09 | 193.05 | 193.05 | 1.2K |
| 15:40 | 193.06 | 193.06 | 193.01 | 193.01 | 3.5K |
| 15:41 | 192.92 | 192.92 | 192.89 | 192.92 | 2.0K |
| 15:43 | 192.42 | 192.87 | 192.42 | 192.49 | 3.0K |
| 15:45 | 192.51 | 192.51 | 192.25 | 192.25 | 2.4K |
| 15:46 | 192.26 | 192.26 | 192.02 | 192.21 | 1.3K |
| 15:47 | 192.00 | 192.00 | 191.95 | 191.95 | 1.9K |
| 15:48 | 191.95 | 191.95 | 191.32 | 191.38 | 6.0K |
| 15:49 | 191.39 | 191.70 | 191.39 | 191.70 | 1.1K |
| 15:50 | 191.89 | 192.07 | 191.89 | 192.07 | 34.5K |
| 15:51 | 191.77 | 191.92 | 191.77 | 191.86 | 2.8K |
| 15:52 | 191.81 | 191.81 | 191.78 | 191.78 | 1.2K |
| 15:53 | 192.19 | 193.58 | 192.19 | 193.58 | 14.0K |
| 15:54 | 193.58 | 194.08 | 193.58 | 194.08 | 6.7K |
| 15:55 | 193.35 | 194.05 | 193.35 | 194.01 | 11.3K |
| 15:56 | 193.75 | 194.22 | 193.75 | 194.19 | 4.0K |
| 15:57 | 194.18 | 194.99 | 194.08 | 194.91 | 13.8K |
| 15:58 | 194.94 | 195.55 | 194.94 | 195.55 | 21.3K |
| 15:59 | 195.61 | 196.47 | 195.61 | 195.77 | 102.4K |