| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:35 | 168.18 | 168.19 | 168.18 | 168.18 | 28.6K |
| 09:36 | 168.18 | 168.18 | 167.74 | 167.74 | 4.5K |
| 09:37 | 167.13 | 167.13 | 167.13 | 167.13 | 0.3K |
| 09:38 | 166.70 | 166.70 | 166.70 | 166.70 | 0.1K |
| 09:39 | 166.81 | 166.81 | 166.69 | 166.78 | 1.4K |
| 09:40 | 167.30 | 167.30 | 167.30 | 167.30 | 0.3K |
| 09:42 | 167.32 | 167.32 | 167.32 | 167.32 | 0.8K |
| 09:45 | 167.18 | 167.18 | 167.17 | 167.17 | 1.7K |
| 09:46 | 167.16 | 167.16 | 166.32 | 166.32 | 2.9K |
| 09:48 | 166.34 | 166.40 | 166.10 | 166.10 | 4.9K |
| 09:49 | 166.00 | 166.09 | 165.93 | 165.93 | 6.5K |
| 09:50 | 166.00 | 166.69 | 166.00 | 166.24 | 38.2K |
| 09:51 | 166.10 | 166.15 | 165.99 | 165.99 | 18.0K |
| 09:52 | 166.44 | 166.44 | 166.17 | 166.17 | 1.8K |
| 09:54 | 166.32 | 166.32 | 166.32 | 166.32 | 2.2K |
| 09:56 | 165.72 | 165.80 | 165.72 | 165.80 | 1.0K |
| 09:57 | 165.56 | 166.36 | 165.56 | 166.36 | 5.7K |
| 10:00 | 165.80 | 165.80 | 165.80 | 165.80 | 0.9K |
| 10:01 | 165.88 | 165.88 | 165.88 | 165.88 | 0.8K |
| 10:06 | 166.04 | 166.04 | 166.00 | 166.00 | 0.9K |
| 10:09 | 164.99 | 165.84 | 164.99 | 165.47 | 4.6K |
| 10:10 | 165.40 | 165.40 | 165.33 | 165.33 | 0.9K |
| 10:11 | 165.51 | 165.51 | 165.51 | 165.51 | 0.2K |
| 10:12 | 165.28 | 165.28 | 165.28 | 165.28 | 0.6K |
| 10:14 | 165.12 | 165.12 | 165.12 | 165.12 | 0.2K |
| 10:15 | 165.14 | 165.14 | 165.12 | 165.12 | 0.6K |
| 10:16 | 165.13 | 165.13 | 165.00 | 165.00 | 2.2K |
| 10:17 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 10:18 | 165.00 | 165.26 | 165.00 | 165.14 | 1.6K |
| 10:19 | 165.13 | 165.13 | 165.13 | 165.13 | 0.8K |
| 10:20 | 164.65 | 164.81 | 164.65 | 164.81 | 1.6K |
| 10:24 | 164.46 | 164.83 | 164.46 | 164.83 | 2.9K |
| 10:25 | 164.83 | 165.12 | 164.82 | 165.12 | 3.4K |
| 10:26 | 165.12 | 165.12 | 165.00 | 165.01 | 1.3K |
| 10:27 | 165.00 | 165.00 | 164.91 | 164.91 | 6.2K |
| 10:32 | 165.20 | 165.20 | 165.20 | 165.20 | 0.7K |
| 10:35 | 165.06 | 165.06 | 165.06 | 165.06 | 0.1K |
| 10:36 | 165.07 | 165.07 | 165.07 | 165.07 | 0.2K |
| 10:37 | 165.06 | 165.06 | 164.96 | 164.96 | 0.9K |
| 10:38 | 165.00 | 165.00 | 165.00 | 165.00 | 0.2K |
| 10:39 | 165.00 | 165.26 | 165.00 | 165.26 | 5.0K |
| 10:43 | 165.25 | 165.25 | 165.25 | 165.25 | 0.2K |
| 10:44 | 165.36 | 165.36 | 165.36 | 165.36 | 2.4K |
| 10:45 | 165.27 | 165.46 | 165.27 | 165.46 | 0.8K |
| 10:46 | 165.58 | 165.58 | 165.58 | 165.58 | 1.8K |
| 10:47 | 165.00 | 165.00 | 165.00 | 165.00 | 4.0K |
| 10:49 | 165.00 | 165.00 | 164.86 | 164.86 | 3.4K |
| 10:52 | 165.18 | 165.18 | 165.18 | 165.18 | 1.2K |
| 10:54 | 164.98 | 164.98 | 164.98 | 164.98 | 2.2K |
| 10:55 | 164.98 | 164.98 | 164.98 | 164.98 | 2.8K |
| 10:56 | 165.05 | 165.22 | 165.05 | 165.22 | 2.2K |
| 10:58 | 165.26 | 165.26 | 165.26 | 165.26 | 1.5K |
| 11:00 | 165.17 | 165.17 | 165.17 | 165.17 | 0.2K |
| 11:01 | 165.00 | 165.00 | 165.00 | 165.00 | 3.1K |
| 11:03 | 165.00 | 165.00 | 165.00 | 165.00 | 0.2K |
| 11:04 | 165.00 | 165.00 | 165.00 | 165.00 | 0.5K |
| 11:07 | 164.87 | 164.87 | 164.66 | 164.66 | 4.2K |
| 11:08 | 164.68 | 164.68 | 164.68 | 164.68 | 1.1K |
| 11:11 | 164.54 | 164.54 | 164.54 | 164.54 | 4.1K |
| 11:17 | 164.42 | 164.42 | 164.42 | 164.42 | 1.0K |
| 11:20 | 164.43 | 164.43 | 164.43 | 164.43 | 1.3K |
| 11:21 | 164.47 | 164.47 | 164.43 | 164.43 | 0.8K |
| 11:22 | 164.83 | 164.83 | 164.83 | 164.83 | 0.1K |
| 11:23 | 164.62 | 164.62 | 164.62 | 164.62 | 2.3K |
| 11:29 | 164.19 | 164.19 | 164.19 | 164.19 | 2.7K |
| 11:30 | 164.19 | 164.19 | 163.88 | 163.88 | 7.0K |
| 11:35 | 164.23 | 164.23 | 164.23 | 164.23 | 3.4K |
| 11:50 | 164.10 | 164.10 | 164.10 | 164.10 | 2.2K |
| 12:00 | 163.96 | 163.96 | 163.96 | 163.96 | 1.6K |
| 12:04 | 164.09 | 164.09 | 164.09 | 164.09 | 1.5K |
| 12:11 | 164.07 | 164.07 | 164.07 | 164.07 | 1.7K |
| 12:16 | 164.08 | 164.08 | 164.08 | 164.08 | 0.4K |
| 12:17 | 164.08 | 164.08 | 164.08 | 164.08 | 0.9K |
| 12:23 | 164.10 | 164.10 | 163.99 | 163.99 | 1.2K |
| 12:24 | 163.98 | 163.98 | 163.98 | 163.98 | 0.6K |
| 12:26 | 163.90 | 163.90 | 163.90 | 163.90 | 1.5K |
| 12:31 | 163.71 | 163.71 | 163.71 | 163.71 | 0.8K |
| 12:32 | 163.73 | 163.73 | 163.73 | 163.73 | 1.5K |
| 12:42 | 163.71 | 163.71 | 163.71 | 163.71 | 0.1K |
| 12:43 | 163.71 | 163.71 | 163.66 | 163.66 | 3.0K |
| 12:50 | 163.41 | 163.41 | 163.41 | 163.41 | 0.8K |
| 12:55 | 163.28 | 163.28 | 163.28 | 163.28 | 0.9K |
| 12:58 | 163.42 | 163.42 | 163.42 | 163.42 | 0.9K |
| 12:59 | 163.49 | 163.71 | 163.49 | 163.71 | 2.5K |
| 13:00 | 163.72 | 163.72 | 163.72 | 163.72 | 0.2K |
| 13:01 | 163.72 | 163.72 | 163.72 | 163.72 | 2.8K |
| 13:03 | 164.01 | 164.01 | 164.01 | 164.01 | 1.0K |
| 13:05 | 164.02 | 164.02 | 164.02 | 164.02 | 0.1K |
| 13:06 | 164.02 | 164.08 | 164.02 | 164.08 | 0.8K |
| 13:07 | 164.02 | 164.02 | 164.02 | 164.02 | 1.9K |
| 13:11 | 164.18 | 164.18 | 164.18 | 164.18 | 0.2K |
| 13:12 | 164.18 | 164.18 | 164.18 | 164.18 | 1.9K |
| 13:16 | 164.51 | 164.51 | 164.51 | 164.51 | 0.3K |
| 13:19 | 164.61 | 164.61 | 164.61 | 164.61 | 1.2K |
| 13:23 | 164.50 | 164.50 | 164.50 | 164.50 | 1.2K |
| 13:27 | 164.24 | 164.24 | 164.24 | 164.24 | 0.2K |
| 13:29 | 164.42 | 164.42 | 164.42 | 164.42 | 0.5K |
| 13:33 | 164.45 | 164.45 | 164.45 | 164.45 | 0.6K |
| 13:34 | 164.66 | 164.67 | 164.66 | 164.67 | 1.0K |
| 13:36 | 164.77 | 164.82 | 164.77 | 164.82 | 4.6K |
| 13:38 | 164.83 | 164.83 | 164.83 | 164.83 | 2.5K |
| 13:43 | 164.32 | 164.32 | 164.32 | 164.32 | 2.4K |
| 13:44 | 164.07 | 164.07 | 164.07 | 164.07 | 0.6K |
| 13:45 | 163.85 | 163.85 | 163.85 | 163.85 | 0.3K |
| 13:47 | 163.89 | 163.89 | 163.89 | 163.89 | 2.8K |
| 13:55 | 164.00 | 164.00 | 163.93 | 163.93 | 1.9K |
| 13:56 | 163.89 | 163.89 | 163.89 | 163.89 | 1.8K |
| 14:06 | 163.37 | 163.37 | 163.37 | 163.37 | 0.5K |
| 14:08 | 163.20 | 163.20 | 163.20 | 163.20 | 0.9K |
| 14:09 | 163.36 | 163.36 | 163.36 | 163.36 | 0.4K |
| 14:10 | 163.35 | 163.35 | 163.24 | 163.24 | 0.5K |
| 14:12 | 163.16 | 163.16 | 163.16 | 163.16 | 1.5K |
| 14:19 | 163.11 | 163.11 | 163.11 | 163.11 | 1.1K |
| 14:21 | 162.93 | 162.93 | 162.93 | 162.93 | 1.1K |
| 14:23 | 162.60 | 162.60 | 162.60 | 162.60 | 0.8K |
| 14:24 | 162.73 | 162.73 | 162.73 | 162.73 | 0.5K |
| 14:26 | 162.62 | 162.62 | 162.62 | 162.62 | 1.5K |
| 14:32 | 162.78 | 162.87 | 162.78 | 162.87 | 2.6K |
| 14:33 | 162.83 | 162.83 | 162.83 | 162.83 | 0.3K |
| 14:34 | 162.74 | 162.74 | 162.74 | 162.74 | 1.5K |
| 14:38 | 162.68 | 162.68 | 162.68 | 162.68 | 2.5K |
| 14:39 | 162.75 | 162.88 | 162.75 | 162.88 | 5.8K |
| 14:44 | 162.97 | 162.97 | 162.97 | 162.97 | 1.5K |
| 14:45 | 163.08 | 163.08 | 163.08 | 163.08 | 1.1K |
| 14:46 | 163.11 | 163.11 | 163.11 | 163.11 | 1.8K |
| 14:49 | 163.08 | 163.08 | 163.08 | 163.08 | 3.8K |
| 14:56 | 163.01 | 163.01 | 163.01 | 163.01 | 3.1K |
| 15:01 | 163.08 | 163.08 | 163.08 | 163.07 | 1.4K |
| 15:03 | 163.16 | 163.16 | 163.16 | 163.16 | 2.4K |
| 15:07 | 163.16 | 163.16 | 163.16 | 163.16 | 1.5K |
| 15:08 | 163.12 | 163.12 | 163.12 | 163.12 | 0.3K |
| 15:09 | 163.06 | 163.06 | 163.04 | 163.04 | 4.0K |
| 15:15 | 163.11 | 163.11 | 163.11 | 163.10 | 6.0K |
| 15:23 | 162.97 | 162.97 | 162.97 | 162.97 | 1.8K |
| 15:24 | 162.94 | 162.94 | 162.94 | 162.94 | 3.0K |
| 15:26 | 162.97 | 162.97 | 162.97 | 162.97 | 0.8K |
| 15:27 | 162.99 | 163.02 | 162.99 | 163.01 | 4.3K |
| 15:28 | 162.88 | 162.88 | 162.88 | 162.88 | 0.9K |
| 15:29 | 162.69 | 162.69 | 162.57 | 162.61 | 11.7K |
| 15:30 | 162.57 | 162.59 | 162.28 | 162.28 | 13.8K |
| 15:31 | 162.27 | 162.27 | 162.14 | 162.14 | 2.6K |
| 15:34 | 162.23 | 162.23 | 162.23 | 162.23 | 0.4K |
| 15:35 | 162.23 | 162.47 | 162.23 | 162.47 | 6.4K |
| 15:36 | 162.69 | 162.69 | 162.63 | 162.63 | 1.2K |
| 15:37 | 162.63 | 162.63 | 162.49 | 162.49 | 1.6K |
| 15:39 | 162.50 | 162.50 | 162.43 | 162.43 | 1.6K |
| 15:40 | 162.52 | 162.52 | 162.52 | 162.51 | 4.9K |
| 15:44 | 162.23 | 162.23 | 162.09 | 162.09 | 3.0K |
| 15:45 | 162.09 | 162.09 | 162.07 | 162.07 | 3.5K |
| 15:46 | 162.07 | 162.22 | 162.07 | 162.22 | 4.7K |
| 15:47 | 162.24 | 162.27 | 162.18 | 162.18 | 4.2K |
| 15:48 | 161.85 | 162.36 | 161.85 | 162.28 | 22.0K |
| 15:49 | 162.45 | 162.68 | 162.45 | 162.58 | 2.8K |
| 15:50 | 162.71 | 162.86 | 162.61 | 162.83 | 6.7K |
| 15:51 | 163.16 | 163.44 | 163.16 | 163.36 | 7.2K |
| 15:52 | 163.75 | 163.79 | 163.65 | 163.69 | 3.9K |
| 15:53 | 163.69 | 163.69 | 163.69 | 163.69 | 1.4K |
| 15:54 | 163.71 | 163.97 | 163.71 | 163.97 | 3.2K |
| 15:55 | 163.88 | 163.97 | 163.65 | 163.65 | 5.1K |
| 15:56 | 163.72 | 163.72 | 163.62 | 163.62 | 4.8K |
| 15:57 | 163.43 | 163.59 | 163.43 | 163.59 | 5.4K |
| 15:58 | 163.53 | 163.53 | 163.36 | 163.53 | 8.9K |
| 15:59 | 163.64 | 163.64 | 163.17 | 163.44 | 455.5K |