| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:33 | 169.03 | 169.03 | 169.03 | 169.03 | 4.1K |
| 09:42 | 167.68 | 168.24 | 167.68 | 168.24 | 1.4K |
| 09:49 | 167.75 | 167.75 | 167.75 | 167.75 | 1.1K |
| 09:51 | 167.82 | 167.82 | 167.82 | 167.82 | 1.8K |
| 09:56 | 166.19 | 166.19 | 166.19 | 166.19 | 2.5K |
| 09:57 | 166.02 | 166.02 | 165.48 | 165.48 | 1.5K |
| 09:58 | 166.02 | 166.02 | 166.02 | 166.02 | 0.1K |
| 09:59 | 165.97 | 165.97 | 165.97 | 165.97 | 0.7K |
| 10:02 | 165.03 | 165.57 | 165.03 | 165.57 | 4.0K |
| 10:03 | 165.81 | 165.92 | 165.81 | 165.92 | 3.0K |
| 10:07 | 166.24 | 166.24 | 166.24 | 166.24 | 0.3K |
| 10:08 | 165.61 | 165.61 | 165.61 | 165.61 | 0.6K |
| 10:09 | 165.73 | 165.73 | 165.73 | 165.73 | 1.6K |
| 10:14 | 165.98 | 165.98 | 165.98 | 165.98 | 1.3K |
| 10:17 | 165.57 | 165.57 | 165.57 | 165.57 | 0.9K |
| 10:18 | 165.75 | 165.75 | 165.75 | 165.75 | 0.6K |
| 10:19 | 166.15 | 166.15 | 166.02 | 166.02 | 0.5K |
| 10:20 | 166.19 | 166.19 | 166.19 | 166.19 | 2.2K |
| 10:24 | 165.66 | 165.66 | 165.66 | 165.66 | 0.3K |
| 10:25 | 165.81 | 165.81 | 165.81 | 165.81 | 0.9K |
| 10:29 | 165.86 | 165.86 | 165.86 | 165.86 | 0.7K |
| 10:30 | 165.98 | 165.98 | 165.98 | 165.98 | 1.5K |
| 10:31 | 166.08 | 166.80 | 166.08 | 166.80 | 6.0K |
| 10:33 | 167.64 | 167.64 | 167.64 | 167.64 | 0.4K |
| 10:34 | 167.77 | 167.77 | 167.77 | 167.77 | 0.6K |
| 10:36 | 166.74 | 167.02 | 166.74 | 167.02 | 2.3K |
| 10:37 | 167.02 | 167.02 | 166.76 | 166.76 | 0.9K |
| 10:38 | 166.73 | 166.79 | 166.73 | 166.79 | 3.9K |
| 10:42 | 166.73 | 166.73 | 166.73 | 166.73 | 1.8K |
| 10:43 | 166.10 | 166.10 | 166.01 | 166.01 | 0.3K |
| 10:44 | 165.87 | 165.87 | 165.87 | 165.87 | 0.7K |
| 10:46 | 166.09 | 166.09 | 166.09 | 166.09 | 0.9K |
| 10:47 | 166.46 | 166.46 | 166.46 | 166.46 | 0.7K |
| 10:48 | 166.30 | 166.30 | 166.13 | 166.13 | 4.2K |
| 10:51 | 166.78 | 166.78 | 166.55 | 166.55 | 2.5K |
| 10:55 | 166.69 | 166.69 | 166.69 | 166.69 | 0.3K |
| 10:56 | 166.69 | 166.69 | 166.69 | 166.69 | 0.7K |
| 10:59 | 167.20 | 167.20 | 167.20 | 167.20 | 0.7K |
| 11:01 | 166.77 | 167.01 | 166.77 | 167.01 | 0.3K |
| 11:02 | 167.01 | 167.01 | 167.01 | 167.01 | 0.4K |
| 11:03 | 167.53 | 167.53 | 167.53 | 167.53 | 0.4K |
| 11:04 | 167.24 | 167.41 | 167.24 | 167.30 | 2.2K |
| 11:05 | 167.31 | 167.31 | 167.31 | 167.31 | 1.7K |
| 11:07 | 167.78 | 167.78 | 167.78 | 167.78 | 0.5K |
| 11:10 | 168.25 | 168.25 | 168.25 | 168.25 | 1.4K |
| 11:16 | 168.29 | 168.29 | 168.29 | 168.29 | 0.6K |
| 11:17 | 168.27 | 168.34 | 168.27 | 168.34 | 1.4K |
| 11:18 | 168.45 | 168.45 | 168.45 | 168.45 | 0.6K |
| 11:19 | 168.25 | 168.64 | 168.25 | 168.64 | 1.2K |
| 11:20 | 168.68 | 168.68 | 168.68 | 168.68 | 0.6K |
| 11:21 | 168.98 | 169.14 | 168.88 | 168.90 | 5.6K |
| 11:22 | 168.68 | 168.68 | 168.68 | 168.68 | 0.5K |
| 11:24 | 168.70 | 168.70 | 168.64 | 168.70 | 1.5K |
| 11:26 | 168.75 | 168.75 | 168.75 | 168.75 | 1.0K |
| 11:29 | 168.80 | 168.80 | 168.80 | 168.80 | 0.1K |
| 11:30 | 168.80 | 168.80 | 168.80 | 168.80 | 2.5K |
| 11:34 | 168.85 | 168.85 | 168.85 | 168.85 | 0.7K |
| 11:36 | 168.85 | 168.85 | 168.85 | 168.85 | 0.8K |
| 11:39 | 169.01 | 169.01 | 169.01 | 169.01 | 1.4K |
| 11:42 | 169.10 | 169.27 | 169.10 | 169.27 | 6.7K |
| 11:44 | 169.36 | 169.48 | 169.36 | 169.48 | 5.7K |
| 11:46 | 169.46 | 169.46 | 169.46 | 169.46 | 0.6K |
| 11:48 | 169.47 | 169.47 | 169.47 | 169.47 | 0.4K |
| 11:50 | 169.25 | 169.25 | 169.02 | 169.02 | 2.9K |
| 11:51 | 169.19 | 169.19 | 169.19 | 169.19 | 0.6K |
| 11:52 | 169.14 | 169.14 | 169.14 | 169.14 | 0.6K |
| 11:55 | 169.45 | 169.45 | 169.45 | 169.45 | 0.9K |
| 11:56 | 169.65 | 169.65 | 169.65 | 169.65 | 0.6K |
| 11:59 | 169.64 | 169.64 | 169.64 | 169.64 | 2.0K |
| 12:05 | 169.94 | 169.94 | 169.94 | 169.94 | 2.0K |
| 12:06 | 169.93 | 169.93 | 169.93 | 169.93 | 1.0K |
| 12:07 | 170.00 | 170.03 | 170.00 | 170.03 | 0.4K |
| 12:08 | 170.11 | 170.11 | 169.97 | 169.97 | 1.3K |
| 12:09 | 170.18 | 170.18 | 170.18 | 170.18 | 0.5K |
| 12:12 | 169.95 | 169.95 | 169.95 | 169.95 | 0.4K |
| 12:14 | 169.95 | 170.01 | 169.95 | 170.01 | 2.6K |
| 12:15 | 170.16 | 170.20 | 170.08 | 170.20 | 4.8K |
| 12:16 | 170.17 | 170.17 | 170.17 | 170.17 | 0.3K |
| 12:17 | 170.08 | 170.08 | 170.08 | 170.08 | 0.6K |
| 12:18 | 170.23 | 170.23 | 170.23 | 170.23 | 1.9K |
| 12:19 | 170.39 | 170.39 | 170.39 | 170.39 | 2.2K |
| 12:20 | 170.17 | 170.17 | 170.17 | 170.17 | 1.8K |
| 12:24 | 169.98 | 170.05 | 169.98 | 170.05 | 2.8K |
| 12:25 | 170.17 | 170.17 | 170.04 | 170.04 | 1.7K |
| 12:26 | 170.36 | 170.36 | 170.36 | 170.36 | 0.2K |
| 12:28 | 170.21 | 170.21 | 170.21 | 170.21 | 1.2K |
| 12:30 | 170.34 | 170.34 | 170.34 | 170.34 | 0.4K |
| 12:31 | 170.34 | 170.34 | 170.34 | 170.34 | 3.0K |
| 12:35 | 170.35 | 170.35 | 170.35 | 170.35 | 0.6K |
| 12:36 | 170.35 | 170.35 | 170.35 | 170.35 | 0.4K |
| 12:37 | 170.45 | 170.45 | 170.35 | 170.35 | 1.3K |
| 12:38 | 170.35 | 170.35 | 170.35 | 170.35 | 0.3K |
| 12:39 | 170.57 | 170.57 | 170.57 | 170.57 | 0.5K |
| 12:41 | 170.13 | 170.13 | 170.13 | 170.13 | 1.0K |
| 12:42 | 170.10 | 170.10 | 170.10 | 170.10 | 2.1K |
| 12:43 | 170.05 | 170.05 | 170.02 | 170.02 | 1.4K |
| 12:44 | 170.08 | 170.08 | 170.04 | 170.04 | 0.6K |
| 12:45 | 170.06 | 170.06 | 170.06 | 170.06 | 0.5K |
| 12:46 | 170.13 | 170.13 | 170.13 | 170.13 | 0.8K |
| 12:50 | 170.13 | 170.13 | 170.13 | 170.13 | 0.3K |
| 12:51 | 170.22 | 170.22 | 170.22 | 170.22 | 1.0K |
| 12:56 | 170.56 | 170.56 | 170.56 | 170.56 | 0.2K |
| 12:58 | 170.54 | 170.54 | 170.54 | 170.54 | 0.5K |
| 13:01 | 170.55 | 170.55 | 170.55 | 170.55 | 0.9K |
| 13:02 | 170.50 | 170.50 | 170.50 | 170.50 | 0.4K |
| 13:05 | 170.30 | 170.30 | 170.30 | 170.30 | 1.6K |
| 13:06 | 170.47 | 170.47 | 170.32 | 170.46 | 1.0K |
| 13:07 | 170.30 | 170.30 | 170.30 | 170.30 | 0.4K |
| 13:11 | 170.38 | 170.38 | 170.38 | 170.38 | 0.3K |
| 13:13 | 170.38 | 170.38 | 170.38 | 170.38 | 0.8K |
| 13:14 | 170.65 | 170.65 | 170.65 | 170.65 | 0.6K |
| 13:15 | 170.52 | 170.52 | 170.26 | 170.35 | 3.9K |
| 13:16 | 170.19 | 170.19 | 170.19 | 170.19 | 0.7K |
| 13:17 | 170.44 | 170.44 | 170.18 | 170.18 | 0.5K |
| 13:18 | 170.30 | 170.30 | 170.30 | 170.30 | 0.7K |
| 13:25 | 170.16 | 170.22 | 170.16 | 170.22 | 0.6K |
| 13:26 | 170.34 | 170.34 | 170.34 | 170.34 | 1.2K |
| 13:27 | 170.53 | 170.53 | 170.53 | 170.53 | 0.4K |
| 13:30 | 170.35 | 170.35 | 170.35 | 170.35 | 0.3K |
| 13:31 | 170.35 | 170.35 | 170.35 | 170.35 | 1.8K |
| 13:33 | 170.50 | 170.50 | 170.50 | 170.50 | 0.7K |
| 13:37 | 170.49 | 170.71 | 170.49 | 170.71 | 2.4K |
| 13:40 | 170.76 | 170.76 | 170.76 | 170.76 | 0.2K |
| 13:41 | 170.72 | 170.72 | 170.54 | 170.54 | 1.7K |
| 13:46 | 170.53 | 170.53 | 170.53 | 170.53 | 0.2K |
| 13:47 | 170.53 | 170.68 | 170.53 | 170.68 | 0.4K |
| 13:49 | 170.73 | 170.73 | 170.73 | 170.73 | 0.1K |
| 13:50 | 170.60 | 170.63 | 170.60 | 170.63 | 4.3K |
| 13:51 | 170.60 | 170.60 | 170.60 | 170.60 | 0.1K |
| 13:52 | 170.60 | 170.60 | 170.60 | 170.60 | 0.1K |
| 13:53 | 170.47 | 170.60 | 170.47 | 170.60 | 2.7K |
| 13:55 | 170.74 | 170.86 | 170.68 | 170.68 | 2.8K |
| 13:57 | 170.84 | 170.84 | 170.84 | 170.84 | 0.1K |
| 13:58 | 170.76 | 170.76 | 170.76 | 170.76 | 0.3K |
| 14:00 | 170.68 | 170.68 | 170.68 | 170.68 | 2.8K |
| 14:01 | 170.85 | 170.86 | 170.78 | 170.86 | 1.3K |
| 14:03 | 170.73 | 170.73 | 170.73 | 170.73 | 1.9K |
| 14:05 | 170.70 | 170.70 | 170.70 | 170.70 | 0.5K |
| 14:08 | 170.84 | 170.84 | 170.84 | 170.84 | 0.2K |
| 14:09 | 170.81 | 170.81 | 170.81 | 170.81 | 0.4K |
| 14:10 | 170.79 | 170.79 | 170.60 | 170.60 | 2.1K |
| 14:11 | 170.60 | 170.64 | 170.53 | 170.63 | 1.6K |
| 14:13 | 170.63 | 170.63 | 170.30 | 170.30 | 4.7K |
| 14:15 | 169.83 | 170.11 | 169.82 | 169.82 | 1.1K |
| 14:18 | 169.99 | 169.99 | 169.88 | 169.88 | 0.6K |
| 14:21 | 169.85 | 169.85 | 169.85 | 169.85 | 0.4K |
| 14:23 | 170.08 | 170.08 | 170.08 | 170.08 | 0.3K |
| 14:24 | 169.59 | 169.59 | 169.59 | 169.59 | 0.8K |
| 14:25 | 169.85 | 169.85 | 169.85 | 169.85 | 0.4K |
| 14:27 | 169.85 | 169.85 | 169.85 | 169.85 | 1.4K |
| 14:28 | 169.85 | 169.99 | 169.85 | 169.99 | 0.7K |
| 14:31 | 169.85 | 169.88 | 169.85 | 169.88 | 0.8K |
| 14:32 | 170.09 | 170.09 | 170.09 | 170.09 | 1.8K |
| 14:33 | 170.13 | 170.13 | 170.13 | 170.13 | 0.5K |
| 14:34 | 170.01 | 170.01 | 170.01 | 170.01 | 1.1K |
| 14:35 | 170.10 | 170.12 | 170.10 | 170.12 | 0.8K |
| 14:38 | 170.01 | 170.05 | 169.89 | 170.05 | 2.5K |
| 14:39 | 170.01 | 170.01 | 170.01 | 170.01 | 0.4K |
| 14:43 | 170.13 | 170.13 | 170.05 | 170.05 | 2.1K |
| 14:44 | 170.18 | 170.18 | 170.00 | 170.00 | 5.1K |
| 14:45 | 170.07 | 170.11 | 170.07 | 170.11 | 1.2K |
| 14:48 | 170.30 | 170.30 | 170.30 | 170.30 | 0.3K |
| 14:50 | 170.25 | 170.25 | 170.20 | 170.20 | 0.7K |
| 14:51 | 170.46 | 170.46 | 170.46 | 170.46 | 0.3K |
| 14:52 | 170.31 | 170.31 | 170.31 | 170.31 | 0.2K |
| 14:53 | 170.31 | 170.31 | 170.04 | 170.04 | 3.0K |
| 14:54 | 170.06 | 170.06 | 170.06 | 170.06 | 1.9K |
| 14:58 | 170.43 | 170.43 | 170.43 | 170.43 | 0.5K |
| 14:59 | 170.55 | 170.55 | 170.55 | 170.55 | 0.1K |
| 15:00 | 170.66 | 170.79 | 170.60 | 170.79 | 1.6K |
| 15:02 | 170.82 | 170.82 | 170.82 | 170.82 | 1.8K |
| 15:05 | 170.86 | 171.02 | 170.86 | 171.02 | 1.9K |
| 15:07 | 171.03 | 171.03 | 171.03 | 171.03 | 2.1K |
| 15:09 | 171.18 | 171.18 | 171.18 | 171.18 | 1.0K |
| 15:10 | 171.16 | 171.26 | 171.16 | 171.26 | 3.5K |
| 15:14 | 171.28 | 171.41 | 171.28 | 171.41 | 0.5K |
| 15:15 | 171.27 | 171.27 | 171.21 | 171.21 | 1.1K |
| 15:16 | 171.39 | 171.39 | 171.39 | 171.39 | 1.1K |
| 15:18 | 171.37 | 171.37 | 171.37 | 171.37 | 1.5K |
| 15:19 | 171.34 | 171.37 | 171.33 | 171.37 | 3.2K |
| 15:20 | 171.37 | 171.37 | 171.12 | 171.12 | 10.2K |
| 15:21 | 171.06 | 171.06 | 171.00 | 171.00 | 0.5K |
| 15:22 | 170.86 | 170.86 | 170.86 | 170.86 | 0.8K |
| 15:23 | 171.00 | 171.00 | 171.00 | 171.00 | 0.2K |
| 15:24 | 170.87 | 170.87 | 170.83 | 170.83 | 8.9K |
| 15:25 | 170.67 | 170.67 | 170.67 | 170.67 | 0.3K |
| 15:26 | 170.50 | 170.50 | 170.46 | 170.46 | 1.0K |
| 15:27 | 170.39 | 170.39 | 170.39 | 170.39 | 0.7K |
| 15:28 | 170.43 | 170.43 | 170.43 | 170.43 | 0.5K |
| 15:29 | 170.48 | 170.50 | 170.37 | 170.37 | 2.6K |
| 15:30 | 170.76 | 170.76 | 170.76 | 170.76 | 2.3K |
| 15:32 | 170.73 | 170.73 | 170.63 | 170.63 | 1.0K |
| 15:33 | 170.58 | 170.61 | 170.58 | 170.61 | 2.2K |
| 15:34 | 170.66 | 170.86 | 170.66 | 170.72 | 2.8K |
| 15:35 | 170.81 | 170.81 | 170.74 | 170.74 | 3.7K |
| 15:36 | 170.94 | 170.94 | 170.78 | 170.78 | 5.5K |
| 15:37 | 170.76 | 170.76 | 170.76 | 170.76 | 0.5K |
| 15:38 | 170.78 | 170.78 | 170.66 | 170.66 | 1.9K |
| 15:39 | 170.77 | 170.77 | 170.67 | 170.72 | 3.7K |
| 15:40 | 170.67 | 170.74 | 170.67 | 170.74 | 0.7K |
| 15:41 | 170.75 | 170.75 | 170.75 | 170.75 | 2.4K |
| 15:42 | 170.75 | 170.75 | 170.75 | 170.75 | 1.1K |
| 15:44 | 170.75 | 170.80 | 170.75 | 170.80 | 7.9K |
| 15:45 | 170.96 | 170.96 | 170.96 | 170.96 | 1.1K |
| 15:46 | 171.02 | 171.08 | 171.02 | 171.08 | 1.8K |
| 15:47 | 170.95 | 170.95 | 170.94 | 170.94 | 2.4K |
| 15:48 | 170.85 | 170.85 | 170.81 | 170.81 | 2.7K |
| 15:49 | 170.70 | 170.85 | 170.70 | 170.74 | 4.7K |
| 15:50 | 170.80 | 171.30 | 170.80 | 171.23 | 4.3K |
| 15:51 | 171.17 | 171.17 | 170.82 | 170.82 | 4.0K |
| 15:52 | 170.69 | 170.82 | 170.69 | 170.82 | 1.6K |
| 15:53 | 170.76 | 170.76 | 170.76 | 170.76 | 2.8K |
| 15:54 | 170.83 | 170.94 | 170.83 | 170.94 | 2.3K |
| 15:55 | 170.89 | 171.06 | 170.87 | 170.96 | 9.4K |
| 15:56 | 170.98 | 171.03 | 170.92 | 170.92 | 8.5K |
| 15:57 | 170.68 | 170.72 | 170.51 | 170.65 | 6.6K |
| 15:58 | 170.79 | 170.79 | 170.59 | 170.64 | 8.6K |
| 15:59 | 170.65 | 170.69 | 170.45 | 170.45 | 100.1K |