| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 162.15 | 162.15 | 162.15 | 162.15 | 2.2K |
| 09:31 | 160.99 | 160.99 | 160.99 | 160.99 | 0.6K |
| 09:32 | 162.22 | 162.22 | 162.22 | 162.22 | 0.2K |
| 09:34 | 163.29 | 163.29 | 163.29 | 163.29 | 0.4K |
| 09:37 | 163.49 | 163.49 | 163.49 | 163.49 | 1.5K |
| 09:38 | 163.50 | 163.50 | 163.50 | 163.50 | 0.3K |
| 09:39 | 163.13 | 163.13 | 163.13 | 163.13 | 0.6K |
| 09:45 | 162.00 | 162.36 | 162.00 | 162.36 | 1.4K |
| 09:53 | 162.62 | 162.62 | 162.62 | 162.62 | 0.2K |
| 09:54 | 162.74 | 162.74 | 162.74 | 162.74 | 1.0K |
| 10:00 | 162.57 | 162.57 | 162.57 | 162.57 | 0.2K |
| 10:01 | 162.56 | 162.77 | 162.56 | 162.77 | 0.5K |
| 10:07 | 163.71 | 163.71 | 163.71 | 163.71 | 0.2K |
| 10:09 | 164.12 | 164.12 | 164.12 | 164.12 | 0.4K |
| 10:12 | 164.12 | 164.12 | 163.82 | 163.82 | 0.5K |
| 10:15 | 163.98 | 163.98 | 163.98 | 163.98 | 0.4K |
| 10:19 | 163.97 | 163.97 | 163.97 | 163.97 | 0.2K |
| 10:21 | 163.73 | 163.73 | 163.73 | 163.73 | 1.4K |
| 10:28 | 162.94 | 162.94 | 162.94 | 162.94 | 0.2K |
| 10:31 | 162.97 | 162.97 | 162.97 | 162.97 | 0.4K |
| 10:34 | 163.17 | 163.17 | 162.73 | 162.73 | 2.8K |
| 10:36 | 162.85 | 162.85 | 162.85 | 162.85 | 0.5K |
| 10:39 | 162.85 | 162.85 | 162.85 | 162.85 | 0.9K |
| 10:42 | 162.00 | 162.00 | 162.00 | 162.00 | 1.3K |
| 10:45 | 162.50 | 162.50 | 162.50 | 162.50 | 0.4K |
| 10:46 | 162.50 | 162.50 | 162.50 | 162.50 | 0.3K |
| 10:47 | 162.50 | 162.50 | 162.50 | 162.50 | 0.6K |
| 10:52 | 162.79 | 162.79 | 162.50 | 162.50 | 4.2K |
| 10:53 | 162.40 | 162.40 | 162.40 | 162.40 | 0.2K |
| 10:54 | 162.40 | 162.40 | 162.40 | 162.40 | 0.9K |
| 10:57 | 162.41 | 162.41 | 162.41 | 162.41 | 1.2K |
| 11:05 | 162.90 | 162.90 | 162.90 | 162.90 | 5.8K |
| 11:11 | 162.77 | 162.77 | 162.77 | 162.76 | 0.6K |
| 11:13 | 162.92 | 163.02 | 162.92 | 163.02 | 1.1K |
| 11:17 | 163.02 | 163.02 | 163.02 | 163.01 | 0.4K |
| 11:19 | 162.86 | 163.11 | 162.86 | 163.11 | 0.5K |
| 11:20 | 162.87 | 162.87 | 162.87 | 162.87 | 1.9K |
| 11:29 | 162.03 | 162.03 | 162.03 | 162.03 | 0.3K |
| 11:31 | 162.47 | 162.47 | 162.47 | 162.47 | 0.8K |
| 11:32 | 162.39 | 162.39 | 162.39 | 162.39 | 0.7K |
| 11:37 | 162.00 | 162.00 | 162.00 | 162.00 | 0.8K |
| 11:38 | 162.54 | 162.54 | 162.54 | 162.54 | 0.5K |
| 11:39 | 162.39 | 162.42 | 162.33 | 162.32 | 5.3K |
| 11:41 | 162.63 | 162.63 | 162.31 | 162.31 | 0.6K |
| 11:42 | 162.64 | 162.64 | 162.64 | 162.64 | 0.4K |
| 11:43 | 162.31 | 162.53 | 162.22 | 162.38 | 1.3K |
| 11:44 | 162.63 | 162.63 | 162.63 | 162.63 | 0.7K |
| 11:45 | 162.31 | 162.31 | 162.31 | 162.31 | 0.8K |
| 11:50 | 162.32 | 162.32 | 162.21 | 162.21 | 1.0K |
| 11:56 | 162.11 | 162.11 | 162.11 | 162.11 | 0.4K |
| 12:00 | 162.09 | 162.09 | 162.09 | 162.09 | 0.4K |
| 12:01 | 162.46 | 162.46 | 162.46 | 162.46 | 2.4K |
| 12:07 | 162.55 | 162.55 | 162.55 | 162.54 | 0.8K |
| 12:09 | 162.74 | 162.74 | 162.74 | 162.74 | 0.4K |
| 12:11 | 162.55 | 162.55 | 162.24 | 162.26 | 3.5K |
| 12:12 | 162.21 | 162.39 | 162.15 | 162.20 | 5.8K |
| 12:13 | 162.25 | 162.81 | 162.25 | 162.80 | 16.1K |
| 12:14 | 163.04 | 163.04 | 163.04 | 163.04 | 0.5K |
| 12:16 | 163.65 | 163.65 | 163.65 | 163.65 | 0.2K |
| 12:17 | 162.99 | 163.06 | 162.97 | 162.97 | 0.9K |
| 12:19 | 162.77 | 162.77 | 162.77 | 162.77 | 1.2K |
| 12:24 | 162.91 | 162.91 | 162.91 | 162.91 | 0.2K |
| 12:25 | 162.93 | 162.93 | 162.93 | 162.93 | 0.5K |
| 12:26 | 163.40 | 163.40 | 163.40 | 163.40 | 1.5K |
| 12:27 | 163.64 | 163.64 | 163.64 | 163.64 | 0.6K |
| 12:31 | 163.50 | 163.50 | 163.50 | 163.50 | 0.3K |
| 12:34 | 163.40 | 163.40 | 163.40 | 163.40 | 0.4K |
| 12:40 | 163.41 | 163.41 | 163.41 | 163.41 | 0.5K |
| 12:41 | 163.34 | 163.34 | 163.34 | 163.34 | 0.8K |
| 12:45 | 163.41 | 163.41 | 163.41 | 163.41 | 0.5K |
| 12:49 | 163.37 | 163.37 | 163.37 | 163.37 | 0.2K |
| 12:51 | 163.45 | 163.45 | 163.45 | 163.45 | 0.7K |
| 12:54 | 163.61 | 163.61 | 163.61 | 163.61 | 1.6K |
| 13:01 | 163.09 | 163.09 | 163.09 | 163.09 | 0.4K |
| 13:02 | 163.24 | 163.32 | 163.24 | 163.32 | 1.9K |
| 13:06 | 163.16 | 163.26 | 163.16 | 163.26 | 0.3K |
| 13:07 | 163.27 | 163.27 | 163.27 | 163.26 | 0.4K |
| 13:08 | 163.27 | 163.27 | 163.27 | 163.26 | 0.4K |
| 13:10 | 163.29 | 163.29 | 163.29 | 163.29 | 0.3K |
| 13:11 | 163.29 | 163.29 | 163.29 | 163.29 | 0.1K |
| 13:12 | 163.28 | 163.28 | 163.28 | 163.28 | 0.3K |
| 13:13 | 163.13 | 163.13 | 163.13 | 163.13 | 0.6K |
| 13:15 | 163.30 | 163.30 | 163.30 | 163.30 | 0.3K |
| 13:16 | 163.19 | 163.19 | 163.19 | 163.19 | 0.4K |
| 13:19 | 163.23 | 163.23 | 163.23 | 163.23 | 3.1K |
| 13:20 | 163.42 | 163.42 | 163.42 | 163.42 | 0.3K |
| 13:21 | 163.22 | 163.22 | 163.22 | 163.22 | 0.2K |
| 13:22 | 163.01 | 163.01 | 163.01 | 163.01 | 0.5K |
| 13:26 | 163.23 | 163.24 | 163.23 | 163.24 | 0.6K |
| 13:28 | 163.15 | 163.15 | 163.15 | 163.15 | 0.9K |
| 13:29 | 162.99 | 162.99 | 162.99 | 162.99 | 1.2K |
| 13:33 | 162.83 | 163.17 | 162.83 | 163.17 | 3.2K |
| 13:38 | 163.42 | 163.42 | 163.42 | 163.42 | 2.1K |
| 13:39 | 163.60 | 163.60 | 163.60 | 163.60 | 0.4K |
| 13:43 | 163.47 | 163.47 | 163.47 | 163.47 | 0.4K |
| 13:48 | 163.51 | 163.51 | 163.51 | 163.51 | 0.5K |
| 13:52 | 163.53 | 163.61 | 163.53 | 163.61 | 2.1K |
| 13:55 | 163.02 | 163.02 | 163.02 | 163.02 | 0.4K |
| 13:56 | 163.03 | 163.03 | 163.03 | 163.03 | 0.6K |
| 14:02 | 163.05 | 163.05 | 163.05 | 163.05 | 0.3K |
| 14:04 | 163.05 | 163.05 | 163.05 | 163.05 | 1.0K |
| 14:05 | 163.05 | 163.06 | 163.05 | 163.06 | 0.3K |
| 14:06 | 163.05 | 163.05 | 163.04 | 163.04 | 0.8K |
| 14:07 | 162.93 | 162.93 | 162.93 | 162.93 | 0.5K |
| 14:08 | 163.41 | 163.46 | 163.41 | 163.41 | 5.2K |
| 14:09 | 163.07 | 163.07 | 163.07 | 163.07 | 0.2K |
| 14:10 | 163.00 | 163.20 | 162.97 | 163.20 | 2.2K |
| 14:17 | 163.05 | 163.05 | 163.05 | 163.04 | 0.3K |
| 14:18 | 163.00 | 163.00 | 163.00 | 163.00 | 1.0K |
| 14:23 | 163.18 | 163.18 | 163.18 | 163.18 | 0.6K |
| 14:26 | 163.36 | 163.36 | 163.27 | 163.26 | 2.0K |
| 14:33 | 163.49 | 163.50 | 163.29 | 163.34 | 1.6K |
| 14:36 | 163.36 | 163.36 | 163.36 | 163.36 | 1.1K |
| 14:37 | 163.42 | 163.42 | 163.42 | 163.42 | 0.3K |
| 14:39 | 163.42 | 163.42 | 163.42 | 163.42 | 0.9K |
| 14:44 | 163.42 | 163.42 | 163.42 | 163.42 | 0.3K |
| 14:45 | 163.34 | 163.34 | 163.34 | 163.34 | 0.7K |
| 14:46 | 163.18 | 163.18 | 163.18 | 163.18 | 0.8K |
| 14:47 | 163.20 | 163.20 | 163.20 | 163.20 | 0.3K |
| 14:50 | 163.24 | 163.24 | 163.24 | 163.24 | 0.2K |
| 14:53 | 163.38 | 163.38 | 163.38 | 163.38 | 0.5K |
| 14:54 | 163.70 | 163.70 | 163.70 | 163.70 | 4.7K |
| 15:06 | 163.62 | 163.75 | 163.55 | 163.75 | 1.6K |
| 15:07 | 163.86 | 163.86 | 163.86 | 163.86 | 0.8K |
| 15:09 | 163.59 | 163.59 | 163.59 | 163.59 | 0.6K |
| 15:13 | 163.80 | 163.80 | 163.63 | 163.63 | 3.0K |
| 15:14 | 163.57 | 163.57 | 163.57 | 163.57 | 0.6K |
| 15:15 | 163.25 | 163.51 | 163.25 | 163.51 | 2.5K |
| 15:19 | 163.51 | 163.51 | 163.51 | 163.51 | 0.2K |
| 15:20 | 163.51 | 163.51 | 163.51 | 163.51 | 0.7K |
| 15:21 | 163.51 | 163.51 | 163.51 | 163.51 | 0.6K |
| 15:22 | 163.51 | 163.51 | 163.51 | 163.51 | 0.7K |
| 15:23 | 163.35 | 163.35 | 163.35 | 163.35 | 2.0K |
| 15:27 | 163.22 | 163.25 | 163.22 | 163.25 | 7.6K |
| 15:28 | 163.45 | 163.45 | 163.45 | 163.45 | 0.2K |
| 15:29 | 163.45 | 163.45 | 163.45 | 163.45 | 0.7K |
| 15:30 | 163.74 | 163.79 | 163.74 | 163.79 | 3.5K |
| 15:35 | 164.10 | 164.10 | 164.10 | 164.10 | 0.2K |
| 15:37 | 164.07 | 164.07 | 164.07 | 164.07 | 1.9K |
| 15:39 | 163.95 | 163.95 | 163.95 | 163.95 | 0.4K |
| 15:40 | 163.93 | 163.93 | 163.93 | 163.93 | 0.7K |
| 15:41 | 163.90 | 163.98 | 163.90 | 163.98 | 3.5K |
| 15:42 | 164.13 | 164.13 | 164.13 | 164.13 | 0.7K |
| 15:43 | 164.08 | 164.08 | 164.08 | 164.08 | 1.2K |
| 15:47 | 164.11 | 164.11 | 164.11 | 164.11 | 1.1K |
| 15:48 | 164.06 | 164.06 | 164.06 | 164.06 | 0.8K |
| 15:49 | 163.84 | 163.84 | 163.84 | 163.84 | 1.4K |
| 15:50 | 164.00 | 164.00 | 164.00 | 164.00 | 1.2K |
| 15:51 | 164.02 | 164.02 | 164.02 | 164.02 | 0.7K |
| 15:53 | 163.94 | 163.94 | 163.94 | 163.94 | 0.6K |
| 15:54 | 163.96 | 163.96 | 163.96 | 163.96 | 2.0K |
| 15:56 | 163.69 | 163.82 | 163.69 | 163.82 | 2.0K |
| 15:57 | 163.79 | 163.85 | 163.79 | 163.85 | 2.8K |
| 15:58 | 163.80 | 163.80 | 163.79 | 163.79 | 2.6K |
| 15:59 | 163.73 | 163.94 | 163.73 | 163.94 | 5.1K |