| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 137.60 | 137.60 | 137.00 | 137.00 | 36.0K |
| 08:01 | 135.50 | 135.50 | 135.50 | 135.50 | 0.1K |
| 08:02 | 136.70 | 136.70 | 136.70 | 136.70 | 1.8K |
| 08:05 | 138.11 | 138.11 | 138.11 | 138.11 | 0.4K |
| 08:10 | 137.00 | 137.00 | 137.00 | 137.00 | 1.6K |
| 08:11 | 137.50 | 137.70 | 137.50 | 137.70 | 4.2K |
| 08:14 | 138.60 | 139.40 | 138.50 | 139.40 | 2.3K |
| 08:18 | 138.42 | 138.42 | 138.42 | 138.42 | 10.1K |
| 08:19 | 138.70 | 138.70 | 138.40 | 138.50 | 1.3K |
| 08:20 | 138.10 | 138.10 | 137.90 | 137.90 | 0.8K |
| 08:21 | 137.70 | 137.70 | 137.70 | 137.70 | 0.3K |
| 08:26 | 137.80 | 137.80 | 137.80 | 137.80 | 0.0K |
| 08:29 | 137.80 | 137.80 | 137.80 | 137.80 | 1.5K |
| 08:33 | 137.40 | 137.40 | 137.40 | 137.40 | 2.4K |
| 08:36 | 137.90 | 137.90 | 137.80 | 137.80 | 1.1K |
| 08:40 | 137.70 | 137.70 | 137.70 | 137.70 | 2.5K |
| 08:41 | 137.90 | 137.90 | 137.90 | 137.90 | 0.0K |
| 08:42 | 137.60 | 137.60 | 137.60 | 137.60 | 0.5K |
| 08:47 | 137.30 | 137.30 | 137.30 | 137.30 | 1.4K |
| 08:50 | 137.30 | 137.30 | 137.30 | 137.30 | 0.0K |
| 08:52 | 137.10 | 137.10 | 137.10 | 137.10 | 1.0K |
| 08:54 | 137.08 | 137.08 | 137.08 | 137.08 | 0.1K |
| 08:55 | 137.20 | 137.20 | 137.20 | 137.20 | 0.9K |
| 09:03 | 137.10 | 137.10 | 137.10 | 137.10 | 0.8K |
| 09:04 | 136.80 | 136.80 | 136.70 | 136.70 | 1.3K |
| 09:05 | 136.70 | 136.70 | 136.70 | 136.70 | 0.7K |
| 09:06 | 136.40 | 136.40 | 136.40 | 136.40 | 0.6K |
| 09:09 | 136.40 | 136.40 | 136.40 | 136.40 | 0.1K |
| 09:11 | 136.20 | 136.20 | 136.20 | 136.20 | 0.9K |
| 09:13 | 135.90 | 135.90 | 135.90 | 135.90 | 0.0K |
| 09:14 | 135.80 | 135.80 | 135.80 | 135.80 | 0.0K |
| 09:20 | 135.80 | 135.80 | 135.80 | 135.80 | 1.0K |
| 09:21 | 135.60 | 135.90 | 135.60 | 135.90 | 8.0K |
| 09:22 | 136.10 | 136.10 | 135.85 | 135.85 | 2.5K |
| 09:25 | 136.00 | 136.30 | 136.00 | 136.30 | 0.1K |
| 09:26 | 136.23 | 136.23 | 136.23 | 136.23 | 5.0K |
| 09:27 | 136.00 | 136.10 | 136.00 | 136.10 | 0.3K |
| 09:28 | 135.40 | 135.40 | 135.40 | 135.40 | 0.7K |
| 09:29 | 135.20 | 135.20 | 135.20 | 135.20 | 0.1K |
| 09:33 | 135.10 | 135.10 | 134.84 | 134.84 | 1.8K |
| 09:34 | 135.00 | 135.10 | 135.00 | 135.10 | 4.4K |
| 09:36 | 135.60 | 135.60 | 135.60 | 135.60 | 0.2K |
| 09:38 | 135.70 | 135.70 | 135.70 | 135.70 | 0.4K |
| 09:41 | 136.00 | 136.00 | 136.00 | 136.00 | 0.5K |
| 09:44 | 136.00 | 136.00 | 136.00 | 136.00 | 0.1K |
| 09:47 | 135.80 | 135.80 | 135.80 | 135.80 | 0.1K |
| 09:48 | 136.00 | 136.00 | 135.95 | 135.95 | 2.1K |
| 09:58 | 136.50 | 136.50 | 136.50 | 136.50 | 0.2K |
| 10:06 | 136.60 | 136.60 | 136.60 | 136.60 | 0.4K |
| 10:08 | 136.60 | 136.70 | 136.60 | 136.70 | 0.9K |
| 10:10 | 137.10 | 137.10 | 137.10 | 137.10 | 0.2K |
| 10:11 | 137.31 | 137.31 | 137.31 | 137.31 | 0.1K |
| 10:15 | 137.20 | 137.20 | 137.20 | 137.20 | 0.8K |
| 10:25 | 136.90 | 137.30 | 136.90 | 137.30 | 7.9K |
| 10:26 | 137.60 | 137.60 | 137.60 | 137.60 | 1.0K |
| 10:33 | 137.70 | 137.70 | 137.50 | 137.50 | 0.4K |
| 10:35 | 137.50 | 137.50 | 137.50 | 137.50 | 0.1K |
| 10:37 | 137.30 | 137.30 | 137.30 | 137.30 | 0.2K |
| 10:40 | 136.80 | 136.80 | 136.80 | 136.80 | 0.8K |
| 10:49 | 136.70 | 136.70 | 136.70 | 136.70 | 0.3K |
| 10:50 | 136.60 | 136.60 | 136.50 | 136.50 | 1.4K |
| 10:52 | 136.70 | 136.70 | 136.70 | 136.70 | 0.9K |
| 10:55 | 136.60 | 136.60 | 136.60 | 136.60 | 0.9K |
| 11:00 | 136.50 | 136.50 | 136.50 | 136.50 | 0.3K |
| 11:02 | 136.20 | 136.20 | 136.20 | 136.20 | 0.9K |
| 11:14 | 136.40 | 136.50 | 136.40 | 136.50 | 0.9K |
| 11:16 | 136.50 | 136.50 | 136.50 | 136.50 | 1.1K |
| 11:17 | 136.50 | 136.50 | 136.50 | 136.50 | 2.1K |
| 11:20 | 136.00 | 136.20 | 136.00 | 136.20 | 0.3K |
| 11:25 | 135.80 | 135.80 | 135.80 | 135.80 | 0.0K |
| 11:27 | 135.80 | 135.80 | 135.80 | 135.80 | 1.7K |
| 11:28 | 135.80 | 135.90 | 135.80 | 135.90 | 1.6K |
| 11:29 | 135.90 | 136.00 | 135.90 | 135.90 | 50.9K |
| 11:33 | 135.60 | 135.60 | 135.30 | 135.30 | 0.1K |
| 11:34 | 135.60 | 135.60 | 135.60 | 135.60 | 0.9K |
| 11:40 | 135.80 | 135.80 | 135.80 | 135.80 | 0.1K |
| 11:41 | 135.80 | 136.00 | 135.80 | 136.00 | 5.7K |
| 11:42 | 135.50 | 135.60 | 135.50 | 135.60 | 0.0K |
| 11:44 | 135.50 | 135.50 | 135.44 | 135.44 | 0.2K |
| 11:45 | 135.70 | 135.70 | 135.70 | 135.70 | 0.5K |
| 11:46 | 135.80 | 135.80 | 135.80 | 135.80 | 0.1K |
| 11:48 | 135.80 | 135.80 | 135.80 | 135.80 | 1.4K |
| 11:49 | 135.80 | 135.80 | 135.80 | 135.80 | 0.3K |
| 11:53 | 135.90 | 136.00 | 135.90 | 136.00 | 0.5K |
| 11:54 | 136.00 | 136.00 | 135.90 | 135.90 | 0.4K |
| 11:59 | 135.80 | 135.80 | 135.40 | 135.40 | 4.3K |
| 12:00 | 135.00 | 135.00 | 134.90 | 134.90 | 1.3K |
| 12:01 | 135.00 | 135.00 | 135.00 | 135.00 | 2.1K |
| 12:02 | 134.90 | 134.90 | 134.90 | 134.90 | 2.4K |
| 12:03 | 134.55 | 134.55 | 134.55 | 134.55 | 1.1K |
| 12:04 | 134.50 | 134.50 | 134.50 | 134.50 | 0.0K |
| 12:06 | 134.60 | 134.60 | 134.60 | 134.60 | 0.4K |
| 12:08 | 134.30 | 134.30 | 134.30 | 134.30 | 2.1K |
| 12:15 | 134.90 | 134.90 | 134.90 | 134.90 | 0.0K |
| 12:19 | 134.80 | 134.90 | 134.80 | 134.90 | 1.2K |
| 12:22 | 134.86 | 134.86 | 134.86 | 134.86 | 2.3K |
| 12:23 | 134.80 | 134.80 | 134.80 | 134.80 | 1.1K |
| 12:24 | 134.80 | 134.80 | 134.80 | 134.80 | 0.3K |
| 12:25 | 135.00 | 135.00 | 135.00 | 135.00 | 0.9K |
| 12:26 | 135.10 | 135.10 | 135.10 | 135.10 | 0.2K |
| 12:27 | 135.20 | 135.20 | 135.20 | 135.20 | 1.4K |
| 12:28 | 135.50 | 135.50 | 135.50 | 135.50 | 0.9K |
| 12:30 | 135.50 | 135.50 | 135.20 | 135.20 | 0.6K |
| 12:32 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 12:33 | 134.60 | 134.60 | 134.60 | 134.60 | 0.5K |
| 12:38 | 134.40 | 134.50 | 134.40 | 134.50 | 0.8K |
| 12:39 | 134.70 | 134.70 | 134.70 | 134.70 | 0.6K |
| 12:40 | 134.50 | 134.50 | 134.50 | 134.50 | 4.3K |
| 12:41 | 134.60 | 134.60 | 134.60 | 134.60 | 1.5K |
| 12:42 | 134.60 | 134.60 | 134.50 | 134.50 | 1.0K |
| 12:43 | 134.70 | 134.70 | 134.70 | 134.70 | 1.8K |
| 12:44 | 134.50 | 134.50 | 134.50 | 134.50 | 0.3K |
| 12:47 | 134.70 | 134.70 | 134.70 | 134.70 | 0.9K |
| 12:48 | 134.90 | 135.20 | 134.90 | 135.20 | 3.2K |
| 12:52 | 135.00 | 135.00 | 135.00 | 135.00 | 0.2K |
| 12:53 | 135.20 | 135.20 | 135.20 | 135.20 | 0.8K |
| 12:55 | 135.00 | 135.00 | 135.00 | 135.00 | 0.3K |
| 12:56 | 135.00 | 135.00 | 135.00 | 135.00 | 0.5K |
| 13:00 | 135.10 | 135.10 | 135.10 | 135.10 | 0.4K |
| 13:02 | 134.86 | 135.00 | 134.86 | 135.00 | 0.7K |
| 13:09 | 134.30 | 134.30 | 134.30 | 134.30 | 9.0K |
| 13:10 | 134.23 | 134.23 | 134.23 | 134.23 | 7.3K |
| 13:11 | 134.60 | 134.70 | 134.60 | 134.70 | 1.7K |
| 13:13 | 134.80 | 135.00 | 134.80 | 135.00 | 1.1K |
| 13:14 | 134.90 | 135.10 | 134.90 | 135.10 | 1.3K |
| 13:15 | 134.90 | 134.90 | 134.90 | 134.90 | 2.7K |
| 13:18 | 135.10 | 135.10 | 134.80 | 134.80 | 3.0K |
| 13:22 | 134.28 | 134.28 | 134.28 | 134.28 | 28.8K |
| 13:25 | 134.50 | 134.50 | 134.50 | 134.50 | 1.9K |
| 13:29 | 134.50 | 134.60 | 134.30 | 134.60 | 2.7K |
| 13:30 | 134.60 | 134.60 | 134.60 | 134.60 | 1.4K |
| 13:32 | 134.10 | 134.10 | 134.10 | 134.10 | 0.0K |
| 13:33 | 134.60 | 134.60 | 134.60 | 134.60 | 0.5K |
| 13:42 | 134.80 | 134.80 | 134.80 | 134.80 | 0.3K |
| 13:44 | 135.00 | 135.00 | 135.00 | 135.00 | 0.1K |
| 13:46 | 135.20 | 135.20 | 135.20 | 135.20 | 0.1K |
| 13:49 | 135.40 | 135.40 | 135.40 | 135.40 | 1.7K |
| 14:00 | 135.90 | 136.00 | 135.90 | 135.90 | 2.3K |
| 14:01 | 135.50 | 135.50 | 135.50 | 135.50 | 1.1K |
| 14:05 | 135.60 | 135.60 | 135.60 | 135.60 | 1.0K |
| 14:06 | 135.70 | 135.70 | 135.70 | 135.70 | 1.2K |
| 14:09 | 135.60 | 135.60 | 135.60 | 135.60 | 1.0K |
| 14:13 | 135.70 | 135.70 | 135.65 | 135.65 | 9.5K |
| 14:19 | 135.90 | 135.90 | 135.90 | 135.90 | 1.6K |
| 14:24 | 136.00 | 136.00 | 136.00 | 136.00 | 130.8K |
| 14:25 | 135.90 | 135.90 | 135.90 | 135.90 | 1.0K |
| 14:28 | 135.70 | 135.70 | 135.70 | 135.70 | 0.0K |
| 14:29 | 135.60 | 135.60 | 135.60 | 135.60 | 0.3K |
| 14:30 | 135.50 | 135.50 | 135.50 | 135.50 | 0.0K |
| 14:31 | 135.70 | 135.80 | 135.50 | 135.50 | 1.3K |
| 14:32 | 135.90 | 136.00 | 135.60 | 135.60 | 3.3K |
| 14:33 | 135.50 | 135.70 | 135.50 | 135.70 | 0.9K |
| 14:34 | 135.90 | 135.90 | 135.70 | 135.70 | 1.0K |
| 14:36 | 135.60 | 135.60 | 135.60 | 135.60 | 0.6K |
| 14:37 | 136.00 | 136.60 | 136.00 | 136.60 | 12.1K |
| 14:38 | 136.50 | 136.60 | 136.40 | 136.50 | 7.8K |
| 14:39 | 136.40 | 136.40 | 136.00 | 136.00 | 12.6K |
| 14:40 | 136.10 | 136.40 | 136.10 | 136.30 | 5.0K |
| 14:41 | 136.30 | 136.30 | 136.30 | 136.30 | 0.1K |
| 14:44 | 135.90 | 135.90 | 135.90 | 135.90 | 1.3K |
| 14:45 | 136.20 | 136.20 | 136.00 | 136.00 | 0.9K |
| 14:46 | 136.20 | 136.20 | 136.00 | 136.10 | 159.1K |
| 14:47 | 136.00 | 136.00 | 135.90 | 135.90 | 1.7K |
| 14:48 | 136.10 | 136.10 | 136.00 | 136.00 | 1.8K |
| 14:49 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0K |
| 14:50 | 136.10 | 136.10 | 135.80 | 135.80 | 18.1K |
| 14:51 | 135.82 | 136.30 | 135.82 | 136.30 | 11.2K |
| 14:52 | 136.50 | 136.60 | 136.50 | 136.60 | 0.7K |
| 14:55 | 137.00 | 137.00 | 137.00 | 137.00 | 0.7K |
| 14:57 | 136.70 | 136.70 | 136.70 | 136.70 | 0.4K |
| 14:59 | 136.50 | 136.50 | 136.40 | 136.40 | 1.1K |
| 15:00 | 136.80 | 136.90 | 136.80 | 136.90 | 1.6K |
| 15:02 | 137.50 | 137.50 | 137.50 | 137.50 | 0.3K |
| 15:04 | 137.00 | 137.00 | 136.90 | 136.90 | 2.0K |
| 15:06 | 136.80 | 136.80 | 136.80 | 136.80 | 0.0K |
| 15:12 | 136.66 | 136.66 | 136.66 | 136.66 | 0.0K |
| 15:14 | 136.40 | 136.40 | 136.10 | 136.10 | 2.2K |
| 15:15 | 136.40 | 136.40 | 136.30 | 136.30 | 1.1K |
| 15:22 | 136.10 | 136.10 | 136.10 | 136.10 | 1.2K |
| 15:23 | 136.40 | 136.40 | 136.40 | 136.40 | 1.3K |
| 15:26 | 136.34 | 136.34 | 136.34 | 136.34 | 1.8K |
| 15:27 | 136.00 | 136.00 | 136.00 | 136.00 | 0.0K |
| 15:30 | 136.10 | 136.20 | 136.10 | 136.10 | 4.9K |
| 15:31 | 136.20 | 136.30 | 136.20 | 136.30 | 1.3K |
| 15:32 | 136.40 | 136.50 | 136.40 | 136.50 | 1.1K |
| 15:37 | 136.40 | 136.40 | 136.40 | 136.40 | 0.0K |
| 15:44 | 135.69 | 135.69 | 135.69 | 135.69 | 0.1K |
| 15:47 | 135.80 | 135.80 | 135.60 | 135.60 | 1.2K |
| 15:50 | 134.82 | 134.82 | 134.82 | 134.82 | 5.0K |
| 15:54 | 134.73 | 134.80 | 134.41 | 134.80 | 12.9K |
| 15:55 | 134.80 | 134.80 | 134.80 | 134.80 | 0.2K |
| 15:56 | 134.50 | 134.60 | 134.50 | 134.60 | 3.4K |
| 16:00 | 134.60 | 134.60 | 134.60 | 134.60 | 0.0K |
| 16:01 | 134.70 | 134.70 | 134.70 | 134.70 | 4.6K |
| 16:02 | 134.60 | 134.60 | 134.60 | 134.60 | 0.0K |
| 16:03 | 134.60 | 134.60 | 134.60 | 134.60 | 0.5K |
| 16:05 | 134.80 | 134.80 | 134.80 | 134.80 | 0.5K |
| 16:06 | 134.90 | 134.90 | 134.90 | 134.90 | 1.2K |
| 16:09 | 135.00 | 135.00 | 135.00 | 135.00 | 0.0K |
| 16:11 | 135.00 | 135.10 | 134.90 | 134.90 | 2.8K |
| 16:12 | 135.00 | 135.00 | 134.93 | 134.93 | 3.1K |
| 16:13 | 134.80 | 134.80 | 134.80 | 134.80 | 0.1K |
| 16:14 | 135.20 | 135.20 | 135.20 | 135.20 | 4.5K |
| 16:15 | 135.20 | 135.20 | 135.20 | 135.20 | 1.1K |
| 16:16 | 135.20 | 135.50 | 135.20 | 135.40 | 20.7K |
| 16:17 | 135.10 | 135.10 | 135.10 | 135.10 | 0.4K |
| 16:18 | 135.01 | 135.01 | 135.01 | 135.01 | 1.8K |
| 16:19 | 134.80 | 134.80 | 134.80 | 134.80 | 0.4K |
| 16:23 | 134.94 | 134.94 | 134.90 | 134.90 | 3.4K |
| 16:24 | 135.00 | 135.00 | 134.90 | 134.90 | 4.8K |
| 16:25 | 134.80 | 134.80 | 134.80 | 134.80 | 2.0K |
| 16:27 | 134.90 | 134.90 | 134.90 | 134.90 | 1.3K |
| 16:28 | 134.90 | 134.90 | 134.90 | 134.90 | 4.5K |
| 16:35 | 135.00 | 135.00 | 135.00 | 135.00 | 703.9K |