ACN Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2018.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1546266600 | $140.40 | $140.97 | $140.27 | $140.584 | 29,792 | $140.406381 |
| 1546266660 | $140.42 | $140.92 | $140.42 | $140.5859 | 1,011 | $140.419389 |
| 1546266720 | $140.5499 | $140.99 | $140.5499 | $140.99 | 2,173 | $140.435852 |
| 1546266780 | $140.84 | $141.27 | $140.84 | $141.11 | 3,830 | $140.501823 |
| 1546266840 | $141.018 | $141.22 | $141.018 | $141.1217 | 3,286 | $140.553456 |
| 1546266900 | $141.01 | $141.23 | $141.01 | $141.19 | 6,422 | $140.627255 |
| 1546266960 | $141.04 | $141.09 | $140.7228 | $141.01 | 4,614 | $140.656465 |
| 1546267020 | $140.98 | $140.98 | $140.79 | $140.81 | 1,750 | $140.66551 |
| 1546267080 | $140.8755 | $140.95 | $140.6312 | $140.89 | 2,802 | $140.671338 |
| 1546267140 | $140.835 | $140.91 | $140.835 | $140.85 | 850 | $140.674121 |
| 1546267200 | $140.79 | $140.86 | $140.77 | $140.86 | 3,200 | $140.681498 |
| 1546267260 | $140.92 | $141.01 | $140.92 | $141.01 | 500 | $140.683657 |
| 1546267320 | $141.015 | $141.035 | $141.015 | $141.035 | 600 | $140.687573 |
| 1546267380 | $141.04 | $141.13 | $140.98 | $141.13 | 6,514 | $140.725246 |
| 1546267440 | $141.094 | $141.21 | $141.094 | $141.17 | 1,011 | $140.731607 |
| 1546267500 | $141.165 | $141.29 | $141.0353 | $141.04 | 8,470 | $140.782555 |
| 1546267560 | $141.0619 | $141.13 | $141.0619 | $141.09 | 1,203 | $140.787145 |
| 1546267620 | $141.08 | $141.16 | $141.05 | $141.1552 | 6,899 | $140.810152 |
| 1546267680 | $141.1394 | $141.1394 | $140.9655 | $140.9655 | 3,685 | $140.820272 |
| 1546267740 | $140.965 | $141.06 | $140.9439 | $141.04 | 1,281 | $140.823021 |
| 1546267800 | $140.89 | $140.945 | $140.80 | $140.80 | 3,541 | $140.825027 |
| 1546267860 | $140.82 | $140.855 | $140.72 | $140.79 | 2,725 | $140.823775 |
| 1546267920 | $140.735 | $140.82 | $140.735 | $140.81 | 700 | $140.823564 |
| 1546267980 | $140.84 | $140.96 | $140.83 | $140.8885 | 2,063 | $140.824838 |
| 1546268040 | $140.93 | $141.0376 | $140.93 | $141.0376 | 946 | $140.826466 |
| 1546268160 | $140.79 | $140.79 | $140.70 | $140.79 | 4,055 | $140.830301 |
| 1546268220 | $140.83 | $140.91 | $140.82 | $140.85 | 2,268 | $140.830997 |
| 1546268280 | $140.83 | $140.91 | $140.69 | $140.76 | 6,861 | $140.828049 |
| 1546268340 | $140.77 | $140.79 | $140.68 | $140.73 | 3,600 | $140.824733 |
| 1546268400 | $140.77 | $140.86 | $140.705 | $140.75 | 2,128 | $140.82402 |
| 1546268460 | $140.69 | $140.9167 | $140.68 | $140.86 | 8,773 | $140.82001 |
| 1546268520 | $140.86 | $141.01 | $140.86 | $140.94 | 6,626 | $140.827041 |
| 1546268580 | $140.94 | $140.98 | $140.86 | $140.915 | 1,940 | $140.828484 |
| 1546268640 | $140.87 | $140.8862 | $140.79 | $140.79 | 1,333 | $140.828726 |
| 1546268700 | $140.76 | $140.94 | $140.76 | $140.7797 | 10,868 | $140.828882 |
| 1546268760 | $140.785 | $140.825 | $140.61 | $140.70 | 3,030 | $140.827086 |
| 1546268820 | $140.79 | $140.80 | $140.71 | $140.71 | 4,307 | $140.82515 |
| 1546268880 | $140.74 | $140.77 | $140.71 | $140.77 | 500 | $140.824609 |
| 1546268940 | $140.76 | $140.85 | $140.76 | $140.82 | 2,622 | $140.824241 |
| 1546269000 | $140.8231 | $140.92 | $140.81 | $140.87 | 3,150 | $140.82446 |
| 1546269060 | $140.97 | $141.05 | $140.97 | $141.0333 | 1,310 | $140.826038 |
| 1546269120 | $141.01 | $141.04 | $140.95 | $141.04 | 2,000 | $140.828129 |
| 1546269180 | $141.04 | $141.08 | $140.87 | $141.00 | 7,053 | $140.834796 |
| 1546269240 | $140.95 | $140.96 | $140.805 | $140.96 | 2,000 | $140.835549 |
| 1546269300 | $140.83 | $140.83 | $140.66 | $140.68 | 3,100 | $140.834085 |
| 1546269360 | $140.66 | $140.74 | $140.61 | $140.62 | 2,500 | $140.831648 |
| 1546269420 | $140.62 | $140.64 | $140.586 | $140.586 | 400 | $140.831214 |
| 1546269480 | $140.605 | $140.605 | $140.53 | $140.60 | 1,700 | $140.828843 |
| 1546269540 | $140.585 | $140.59 | $140.52 | $140.52 | 2,651 | $140.825308 |
| 1546269600 | $140.525 | $140.665 | $140.52 | $140.64 | 1,400 | $140.823615 |
| 1546269660 | $140.59 | $140.59 | $140.51 | $140.54 | 3,211 | $140.818926 |
| 1546269720 | $140.63 | $140.80 | $140.61 | $140.73 | 1,448 | $140.818236 |
| 1546269780 | $140.75 | $140.77 | $140.69 | $140.7684 | 5,085 | $140.815887 |
| 1546269840 | $140.70 | $140.70 | $140.56 | $140.56 | 1,600 | $140.814568 |
| 1546269900 | $140.55 | $140.65 | $140.55 | $140.65 | 1,865 | $140.812676 |
| 1546269960 | $140.59 | $140.59 | $140.47 | $140.488 | 1,172 | $140.811151 |
| 1546270020 | $140.47 | $140.54 | $140.47 | $140.54 | 800 | $140.80994 |
| 1546270080 | $140.55 | $140.60 | $140.55 | $140.575 | 1,000 | $140.808854 |
| 1546270140 | $140.55 | $140.68 | $140.54 | $140.68 | 2,183 | $140.806518 |
| 1546270200 | $140.66 | $140.69 | $140.61 | $140.69 | 2,163 | $140.804968 |
| 1546270260 | $140.6662 | $140.6662 | $140.50 | $140.50 | 8,220 | $140.79773 |
| 1546270320 | $140.47 | $140.47 | $140.33 | $140.36 | 900 | $140.796066 |
| 1546270380 | $140.32 | $140.40 | $140.31 | $140.395 | 1,507 | $140.792574 |
| 1546270440 | $140.45 | $140.53 | $140.44 | $140.4705 | 1,860 | $140.790004 |
| 1546270500 | $140.44 | $140.4683 | $140.38 | $140.3894 | 4,943 | $140.782175 |
| 1546270560 | $140.33 | $140.33 | $140.26 | $140.27 | 3,600 | $140.774968 |
| 1546270620 | $140.25 | $140.28 | $140.08 | $140.28 | 8,321 | $140.755508 |
| 1546270680 | $140.25 | $140.25 | $140.18 | $140.18 | 800 | $140.753729 |
| 1546270740 | $140.18 | $140.32 | $140.18 | $140.27 | 1,559 | $140.750344 |
| 1546270800 | $140.3128 | $140.3128 | $140.24 | $140.2815 | 3,312 | $140.743998 |
| 1546270860 | $140.325 | $140.3274 | $140.30 | $140.30 | 1,213 | $140.741801 |
| 1546270920 | $140.30 | $140.34 | $140.20 | $140.20 | 903 | $140.739798 |
| 1546270980 | $140.26 | $140.39 | $140.26 | $140.39 | 1,929 | $140.736962 |
| 1546271040 | $140.355 | $140.38 | $140.32 | $140.34 | 2,210 | $140.733677 |
| 1546271100 | $140.38 | $140.50 | $140.38 | $140.48 | 3,259 | $140.729724 |
| 1546271160 | $140.50 | $140.52 | $140.48 | $140.52 | 600 | $140.729107 |
| 1546271220 | $140.58 | $140.69 | $140.56 | $140.65 | 3,115 | $140.728155 |
| 1546271280 | $140.62 | $140.7153 | $140.62 | $140.7153 | 2,353 | $140.727446 |
| 1546271340 | $140.67 | $140.67 | $140.56 | $140.56 | 1,100 | $140.726987 |
| 1546271400 | $140.52 | $140.52 | $140.39 | $140.39 | 1,251 | $140.725597 |
| 1546271460 | $140.35 | $140.37 | $140.33 | $140.35 | 1,100 | $140.724045 |
| 1546271520 | $140.40 | $140.41 | $140.33 | $140.34 | 4,170 | $140.718344 |
| 1546271580 | $140.35 | $140.38 | $140.30 | $140.32 | 2,310 | $140.714832 |
| 1546271640 | $140.32 | $140.33 | $140.27 | $140.27 | 1,200 | $140.71297 |
| 1546271700 | $140.27 | $140.29 | $140.24 | $140.24 | 801 | $140.711805 |
| 1546271760 | $140.2526 | $140.38 | $140.20 | $140.295 | 2,301 | $140.708135 |
| 1546271820 | $140.29 | $140.3212 | $140.23 | $140.28 | 4,382 | $140.701371 |
| 1546271880 | $140.33 | $140.33 | $140.255 | $140.28 | 3,800 | $140.695544 |
| 1546271940 | $140.35 | $140.35 | $140.28 | $140.32 | 2,943 | $140.69179 |
| 1546272000 | $140.37 | $140.40 | $140.31 | $140.34 | 2,231 | $140.689085 |
| 1546272060 | $140.33 | $140.37 | $140.185 | $140.27 | 3,463 | $140.684346 |
| 1546272120 | $140.29 | $140.34 | $140.21 | $140.33 | 2,300 | $140.681399 |
| 1546272180 | $140.35 | $140.45 | $140.35 | $140.45 | 3,700 | $140.677514 |
| 1546272240 | $140.445 | $140.4809 | $140.41 | $140.4732 | 7,393 | $140.672027 |
| 1546272300 | $140.46 | $140.46 | $140.41 | $140.41 | 900 | $140.671193 |
| 1546272360 | $140.28 | $140.4199 | $140.28 | $140.4199 | 2,523 | $140.668864 |
| 1546272420 | $140.40 | $140.43 | $140.36 | $140.39 | 3,620 | $140.665554 |
| 1546272480 | $140.39 | $140.40 | $140.30 | $140.37 | 1,989 | $140.663626 |
| 1546272540 | $140.42 | $140.48 | $140.35 | $140.3603 | 1,906 | $140.661936 |
| 1546272600 | $140.32 | $140.32 | $140.15 | $140.19 | 3,600 | $140.656879 |
| 1546272660 | $140.21 | $140.24 | $140.1222 | $140.14 | 3,712 | $140.651463 |
| 1546272720 | $140.17 | $140.2411 | $140.141 | $140.22 | 3,075 | $140.64699 |
| 1546272780 | $140.18 | $140.19 | $140.16 | $140.19 | 1,112 | $140.645399 |
| 1546272840 | $140.21 | $140.28 | $140.20 | $140.2691 | 2,913 | $140.642163 |
| 1546272900 | $140.24 | $140.27 | $140.16 | $140.16 | 1,414 | $140.640421 |
| 1546272960 | $140.19 | $140.36 | $140.19 | $140.36 | 2,000 | $140.638161 |
| 1546273020 | $140.35 | $140.3629 | $140.27 | $140.32 | 1,424 | $140.636864 |
| 1546273080 | $140.32 | $140.32 | $140.29 | $140.30 | 863 | $140.636024 |
| 1546273140 | $140.29 | $140.29 | $140.23 | $140.24 | 3,343 | $140.632303 |
| 1546273200 | $140.22 | $140.25 | $140.055 | $140.06 | 3,203 | $140.628093 |
| 1546273260 | $140.00 | $140.0589 | $139.925 | $139.96 | 2,191 | $140.623818 |
| 1546273320 | $139.97 | $140.0521 | $139.97 | $140.02 | 11,920 | $140.60427 |
| 1546273380 | $140.005 | $140.05 | $139.90 | $139.90 | 40,302 | $140.542837 |
| 1546273440 | $139.90 | $140.00 | $139.86 | $139.98 | 3,491 | $140.537645 |
| 1546273500 | $139.96 | $140.145 | $139.95 | $140.145 | 3,889 | $140.532631 |
| 1546273560 | $140.18 | $140.20 | $140.16 | $140.16 | 1,200 | $140.531548 |
| 1546273620 | $140.182 | $140.30 | $140.182 | $140.29 | 1,601 | $140.530531 |
| 1546273680 | $140.27 | $140.30 | $140.23 | $140.2343 | 2,940 | $140.528641 |
| 1546273740 | $140.22 | $140.48 | $140.21 | $140.43 | 8,045 | $140.524921 |
| 1546273800 | $140.40 | $140.45 | $140.40 | $140.45 | 1,006 | $140.52467 |
| 1546273860 | $140.42 | $140.43 | $140.35 | $140.36 | 2,250 | $140.523932 |
| 1546273920 | $140.36 | $140.3602 | $140.08 | $140.09 | 4,250 | $140.521735 |
| 1546273980 | $140.09 | $140.09 | $139.74 | $139.76 | 10,750 | $140.506975 |
| 1546274040 | $139.77 | $140.033 | $139.76 | $139.93 | 3,934 | $140.50153 |
| 1546274100 | $139.84 | $139.89 | $139.80 | $139.89 | 3,200 | $140.497137 |
| 1546274160 | $139.898 | $140.00 | $139.898 | $139.97 | 2,460 | $140.494014 |
| 1546274220 | $139.97 | $140.16 | $139.97 | $140.135 | 1,813 | $140.492189 |
| 1546274280 | $140.1673 | $140.23 | $140.15 | $140.18 | 2,046 | $140.490752 |
| 1546274340 | $140.15 | $140.18 | $140.08 | $140.16 | 1,600 | $140.489446 |
| 1546274400 | $140.10 | $140.14 | $140.10 | $140.14 | 900 | $140.488738 |
| 1546274460 | $140.14 | $140.1749 | $140.07 | $140.11 | 2,320 | $140.486749 |
| 1546274520 | $140.09 | $140.09 | $140.00 | $140.05 | 3,900 | $140.483036 |
| 1546274580 | $140.045 | $140.06 | $139.98 | $140.0106 | 1,486 | $140.481548 |
| 1546274640 | $140.034 | $140.04 | $140.00 | $140.04 | 518 | $140.480915 |
| 1546274700 | $140.07 | $140.17 | $140.0688 | $140.0688 | 1,192 | $140.480105 |
| 1546274760 | $140.085 | $140.11 | $140.016 | $140.08 | 1,400 | $140.478881 |
| 1546274820 | $140.16 | $140.24 | $140.16 | $140.24 | 892 | $140.478286 |
| 1546274880 | $140.24 | $140.34 | $140.24 | $140.29 | 3,659 | $140.476894 |
| 1546274940 | $140.32 | $140.44 | $140.32 | $140.4247 | 1,603 | $140.476617 |
| 1546275000 | $140.42 | $140.42 | $140.31 | $140.41 | 4,998 | $140.475462 |
| 1546275060 | $140.3661 | $140.41 | $140.35 | $140.385 | 2,000 | $140.475028 |
| 1546275120 | $140.37 | $140.485 | $140.37 | $140.485 | 400 | $140.474994 |
| 1546275180 | $140.47 | $140.50 | $140.45 | $140.49 | 1,875 | $140.474971 |
| 1546275240 | $140.44 | $140.44 | $140.395 | $140.395 | 729 | $140.47489 |
| 1546275300 | $140.41 | $140.47 | $140.41 | $140.47 | 500 | $140.474844 |
| 1546275360 | $140.43 | $140.43 | $140.361 | $140.361 | 2,150 | $140.47448 |
| 1546275420 | $140.3969 | $140.3969 | $140.25 | $140.3048 | 3,104 | $140.473504 |
| 1546275480 | $140.33 | $140.45 | $140.33 | $140.3806 | 1,350 | $140.473236 |
| 1546275540 | $140.38 | $140.55 | $140.38 | $140.55 | 800 | $140.473172 |
| 1546275600 | $140.555 | $140.555 | $140.52 | $140.53 | 1,600 | $140.473359 |
| 1546275660 | $140.52 | $140.5293 | $140.49 | $140.51 | 1,568 | $140.473489 |
| 1546275720 | $140.49 | $140.5667 | $140.49 | $140.5667 | 1,490 | $140.473674 |
| 1546275780 | $140.51 | $140.51 | $140.50 | $140.50 | 800 | $140.473673 |
| 1546275840 | $140.50 | $140.57 | $140.47 | $140.50 | 3,647 | $140.474111 |
| 1546275900 | $140.4842 | $140.51 | $140.36 | $140.40 | 3,652 | $140.474037 |
| 1546275960 | $140.43 | $140.45 | $140.43 | $140.45 | 400 | $140.474019 |
| 1546276020 | $140.46 | $140.50 | $140.431 | $140.50 | 1,338 | $140.474006 |
| 1546276080 | $140.5107 | $140.55 | $140.5107 | $140.53 | 500 | $140.474078 |
| 1546276140 | $140.53 | $140.58 | $140.50 | $140.57 | 1,300 | $140.474253 |
| 1546276200 | $140.57 | $140.57 | $140.41 | $140.41 | 1,087 | $140.47431 |
| 1546276260 | $140.44 | $140.44 | $140.24 | $140.24 | 2,249 | $140.473792 |
| 1546276320 | $140.30 | $140.3478 | $140.30 | $140.31 | 2,818 | $140.473009 |
| 1546276380 | $140.41 | $140.52 | $140.41 | $140.50 | 5,095 | $140.472845 |
| 1546276440 | $140.54 | $140.60 | $140.54 | $140.60 | 800 | $140.473026 |
| 1546276500 | $140.51 | $140.51 | $140.46 | $140.46 | 200 | $140.472988 |
| 1546276560 | $140.43 | $140.43 | $140.28 | $140.36 | 1,600 | $140.472633 |
| 1546276620 | $140.38 | $140.43 | $140.38 | $140.43 | 380 | $140.472611 |
| 1546276680 | $140.4154 | $140.43 | $140.2811 | $140.2811 | 1,862 | $140.472232 |
| 1546276740 | $140.33 | $140.353 | $140.26 | $140.31 | 1,388 | $140.471872 |
| 1546276800 | $140.329 | $140.50 | $140.329 | $140.4848 | 3,362 | $140.47134 |
| 1546276860 | $140.49 | $140.56 | $140.49 | $140.56 | 1,000 | $140.471446 |
| 1546276920 | $140.578 | $140.578 | $140.54 | $140.5485 | 1,218 | $140.471651 |
| 1546276980 | $140.54 | $140.60 | $140.4779 | $140.60 | 2,371 | $140.471966 |
| 1546277100 | $140.42 | $140.4604 | $140.28 | $140.28 | 2,086 | $140.4717 |
| 1546277160 | $140.36 | $140.36 | $140.29 | $140.29 | 1,839 | $140.471214 |
| 1546277220 | $140.29 | $140.44 | $140.29 | $140.44 | 1,407 | $140.470884 |
| 1546277280 | $140.42 | $140.43 | $140.31 | $140.33 | 1,700 | $140.470528 |
| 1546277340 | $140.331 | $140.41 | $140.331 | $140.41 | 2,106 | $140.47007 |
| 1546277400 | $140.41 | $140.52 | $140.41 | $140.52 | 700 | $140.470051 |
| 1546277520 | $140.425 | $140.48 | $140.4001 | $140.41 | 923 | $140.469667 |
| 1546277580 | $140.43 | $140.4637 | $140.39 | $140.39 | 3,237 | $140.469388 |
| 1546277640 | $140.35 | $140.42 | $140.321 | $140.321 | 1,568 | $140.469066 |
| 1546277700 | $140.38 | $140.44 | $140.38 | $140.4206 | 500 | $140.469041 |
| 1546277760 | $140.44 | $140.45 | $140.40 | $140.41 | 980 | $140.468952 |
| 1546277820 | $140.41 | $140.57 | $140.41 | $140.57 | 2,162 | $140.46887 |
| 1546277880 | $140.53 | $140.58 | $140.51 | $140.57 | 1,815 | $140.469186 |
| 1546277940 | $140.55 | $140.59 | $140.48 | $140.55 | 700 | $140.46922 |
| 1546278000 | $140.54 | $140.57 | $140.50 | $140.50 | 2,447 | $140.469513 |
| 1546278060 | $140.53 | $140.53 | $140.42 | $140.42 | 3,074 | $140.469568 |
| 1546278120 | $140.39 | $140.39 | $140.27 | $140.30 | 4,892 | $140.468288 |
| 1546278180 | $140.33 | $140.38 | $140.29 | $140.32 | 2,550 | $140.467669 |
| 1546278240 | $140.37 | $140.51 | $140.37 | $140.51 | 837 | $140.467631 |
| 1546278300 | $140.48 | $140.495 | $140.40 | $140.43 | 2,000 | $140.467521 |
| 1546278360 | $140.436 | $140.51 | $140.436 | $140.47 | 1,425 | $140.467542 |
| 1546278420 | $140.46 | $140.48 | $140.39 | $140.47 | 1,600 | $140.467489 |
| 1546278480 | $140.42 | $140.45 | $140.34 | $140.40 | 5,192 | $140.466777 |
| 1546278540 | $140.43 | $140.43 | $140.40 | $140.40 | 500 | $140.466738 |
| 1546278600 | $140.40 | $140.40 | $140.36 | $140.37 | 800 | $140.466609 |
| 1546278660 | $140.32 | $140.32 | $140.26 | $140.29 | 2,595 | $140.465838 |
| 1546278720 | $140.25 | $140.35 | $140.25 | $140.3273 | 2,779 | $140.465113 |
| 1546278780 | $140.3452 | $140.44 | $140.3452 | $140.37 | 1,900 | $140.464829 |
| 1546278840 | $140.3851 | $140.4599 | $140.3851 | $140.435 | 1,972 | $140.464749 |
| 1546278900 | $140.4441 | $140.51 | $140.35 | $140.35 | 11,824 | $140.465366 |
| 1546278960 | $140.35 | $140.40 | $140.33 | $140.38 | 1,694 | $140.465071 |
| 1546279020 | $140.39 | $140.40 | $140.31 | $140.31 | 800 | $140.464918 |
| 1546279080 | $140.43 | $140.43 | $140.43 | $140.43 | 100 | $140.464911 |
| 1546279140 | $140.41 | $140.53 | $140.41 | $140.53 | 1,300 | $140.464903 |
| 1546279200 | $140.55 | $140.68 | $140.55 | $140.68 | 1,400 | $140.465182 |
| 1546279260 | $140.6489 | $140.6792 | $140.56 | $140.605 | 1,011 | $140.465479 |
| 1546279320 | $140.56 | $140.62 | $140.52 | $140.5234 | 540 | $140.465561 |
| 1546279380 | $140.42 | $140.58 | $140.39 | $140.58 | 2,752 | $140.465665 |
| 1546279440 | $140.5723 | $140.59 | $140.52 | $140.56 | 1,411 | $140.465865 |
| 1546279500 | $140.56 | $140.56 | $140.46 | $140.54 | 5,335 | $140.466288 |
| 1546279560 | $140.57 | $140.6074 | $140.535 | $140.6074 | 1,199 | $140.466479 |
| 1546279620 | $140.57 | $140.57 | $140.51 | $140.5424 | 1,068 | $140.466594 |
| 1546279680 | $140.52 | $140.58 | $140.50 | $140.55 | 3,235 | $140.466898 |
| 1546279740 | $140.53 | $140.5524 | $140.48 | $140.49 | 3,400 | $140.467284 |
| 1546279800 | $140.47 | $140.55 | $140.45 | $140.50 | 4,688 | $140.467429 |
| 1546279920 | $140.64 | $140.64 | $140.56 | $140.59 | 2,100 | $140.468514 |
| 1546279980 | $140.57 | $140.63 | $140.56 | $140.63 | 899 | $140.468659 |
| 1546280040 | $140.60 | $140.61 | $140.56 | $140.61 | 2,010 | $140.469027 |
| 1546280100 | $140.56 | $140.672 | $140.56 | $140.6542 | 1,135 | $140.469284 |
| 1546280160 | $140.60 | $140.6605 | $140.58 | $140.58 | 6,654 | $140.470768 |
| 1546280220 | $140.59 | $140.64 | $140.52 | $140.64 | 4,826 | $140.471605 |
| 1546280280 | $140.6575 | $140.70 | $140.63 | $140.69 | 2,900 | $140.472577 |
| 1546280340 | $140.72 | $140.72 | $140.62 | $140.6412 | 1,994 | $140.473121 |
| 1546280400 | $140.66 | $140.67 | $140.66 | $140.67 | 200 | $140.473246 |
| 1546280460 | $140.661 | $140.69 | $140.66 | $140.67 | 1,654 | $140.47373 |
| 1546280520 | $140.67 | $140.67 | $140.63 | $140.66 | 1,000 | $140.474042 |
| 1546280580 | $140.62 | $140.66 | $140.60 | $140.66 | 1,863 | $140.474403 |
| 1546280640 | $140.60 | $140.64 | $140.59 | $140.64 | 500 | $140.474502 |
| 1546280700 | $140.61 | $140.66 | $140.57 | $140.60 | 3,025 | $140.475191 |
| 1546280760 | $140.6057 | $140.66 | $140.6057 | $140.66 | 310 | $140.47527 |
| 1546280820 | $140.625 | $140.66 | $140.625 | $140.66 | 300 | $140.475349 |
| 1546280880 | $140.68 | $140.70 | $140.65 | $140.70 | 800 | $140.475581 |
| 1546280940 | $140.71 | $140.726 | $140.70 | $140.726 | 1,648 | $140.476227 |
| 1546281000 | $140.70 | $140.75 | $140.62 | $140.75 | 3,670 | $140.477285 |
| 1546281060 | $140.79 | $140.79 | $140.72 | $140.75 | 1,580 | $140.477904 |
| 1546281120 | $140.78 | $140.82 | $140.771 | $140.82 | 900 | $140.478309 |
| 1546281180 | $140.77 | $140.8199 | $140.77 | $140.77 | 1,100 | $140.478823 |
| 1546281240 | $140.71 | $140.73 | $140.63 | $140.64 | 4,058 | $140.480103 |
| 1546281300 | $140.65 | $140.74 | $140.6329 | $140.70 | 1,292 | $140.48057 |
| 1546281360 | $140.65 | $140.65 | $140.61 | $140.61 | 724 | $140.480713 |
| 1546281420 | $140.59 | $140.66 | $140.59 | $140.59 | 1,600 | $140.481041 |
| 1546281480 | $140.59 | $140.60 | $140.56 | $140.578 | 1,076 | $140.481191 |
| 1546281540 | $140.61 | $140.63 | $140.525 | $140.55 | 3,494 | $140.4817 |
| 1546281600 | $140.58 | $140.58 | $140.525 | $140.55 | 1,525 | $140.481844 |
| 1546281660 | $140.5343 | $140.5704 | $140.46 | $140.495 | 7,924 | $140.482466 |
| 1546281720 | $140.51 | $140.52 | $140.44 | $140.51 | 2,300 | $140.482511 |
| 1546281780 | $140.44 | $140.44 | $140.32 | $140.32 | 2,569 | $140.482081 |
| 1546281840 | $140.32 | $140.36 | $140.27 | $140.27 | 1,920 | $140.48163 |
| 1546281900 | $140.26 | $140.27 | $140.21 | $140.24 | 1,000 | $140.481318 |
| 1546281960 | $140.2451 | $140.27 | $140.23 | $140.26 | 1,936 | $140.480696 |
| 1546282020 | $140.27 | $140.27 | $140.145 | $140.145 | 1,167 | $140.480262 |
| 1546282080 | $140.17 | $140.23 | $140.17 | $140.22 | 1,665 | $140.479622 |
| 1546282140 | $140.23 | $140.2595 | $140.23 | $140.2595 | 331 | $140.479493 |
| 1546282200 | $140.30 | $140.41 | $140.30 | $140.41 | 1,800 | $140.479255 |
| 1546282260 | $140.35 | $140.41 | $140.35 | $140.3879 | 1,118 | $140.479121 |
| 1546282320 | $140.41 | $140.41 | $140.38 | $140.40 | 700 | $140.479027 |
| 1546282380 | $140.34 | $140.41 | $140.34 | $140.38 | 6,094 | $140.477968 |
| 1546282440 | $140.35 | $140.35 | $140.22 | $140.28 | 3,474 | $140.476993 |
| 1546282500 | $140.3631 | $140.3631 | $140.3631 | $140.3631 | 180 | $140.476971 |
| 1546282560 | $140.35 | $140.35 | $140.31 | $140.32 | 1,125 | $140.476757 |
| 1546282620 | $140.30 | $140.345 | $140.30 | $140.345 | 600 | $140.476628 |
| 1546282680 | $140.26 | $140.30 | $140.19 | $140.2933 | 1,948 | $140.476023 |
| 1546282740 | $140.27 | $140.27 | $140.11 | $140.11 | 1,396 | $140.475527 |
| 1546282800 | $140.18 | $140.21 | $139.87 | $139.89 | 4,149 | $140.473034 |
| 1546282860 | $139.895 | $139.99 | $139.895 | $139.99 | 1,000 | $140.472331 |
| 1546282920 | $139.98 | $140.01 | $139.94 | $140.01 | 1,672 | $140.47119 |
| 1546282980 | $139.96 | $139.9821 | $139.93 | $139.9821 | 2,466 | $140.469535 |
| 1546283040 | $140.01 | $140.02 | $139.88 | $139.88 | 500 | $140.469199 |
| 1546283100 | $139.90 | $140.05 | $139.90 | $140.05 | 1,338 | $140.468322 |
| 1546283160 | $140.06 | $140.19 | $140.06 | $140.185 | 2,622 | $140.467158 |
| 1546283220 | $140.18 | $140.18 | $140.09 | $140.12 | 4,033 | $140.465346 |
| 1546283280 | $140.15 | $140.185 | $140.091 | $140.185 | 800 | $140.465004 |
| 1546283340 | $140.175 | $140.22 | $140.175 | $140.21 | 1,459 | $140.4645 |
| 1546283400 | $140.205 | $140.205 | $140.14 | $140.14 | 1,400 | $140.463846 |
| 1546283460 | $140.185 | $140.23 | $140.14 | $140.14 | 1,165 | $140.463549 |
| 1546283520 | $140.15 | $140.15 | $140.06 | $140.07 | 2,800 | $140.462283 |
| 1546283580 | $140.10 | $140.10 | $139.976 | $140.02 | 804 | $140.461844 |
| 1546283640 | $140.04 | $140.16 | $140.04 | $140.08 | 1,594 | $140.461076 |
| 1546283700 | $140.20 | $140.21 | $140.151 | $140.21 | 300 | $140.460988 |
| 1546283760 | $140.14 | $140.14 | $140.11 | $140.11 | 700 | $140.460643 |
| 1546283820 | $140.11 | $140.11 | $139.97 | $140.11 | 2,950 | $140.458898 |
| 1546283880 | $140.215 | $140.3402 | $140.215 | $140.26 | 3,026 | $140.458201 |
| 1546283940 | $140.34 | $140.34 | $140.25 | $140.33 | 706 | $140.458085 |
| 1546284000 | $140.345 | $140.345 | $140.26 | $140.26 | 1,569 | $140.45777 |
| 1546284060 | $140.28 | $140.28 | $140.07 | $140.125 | 1,713 | $140.45696 |
| 1546284120 | $140.125 | $140.125 | $139.73 | $139.73 | 9,296 | $140.449633 |
| 1546284180 | $139.78 | $139.78 | $139.55 | $139.59 | 4,019 | $140.445177 |
| 1546284240 | $139.6528 | $139.75 | $139.61 | $139.75 | 2,444 | $140.442171 |
| 1546284300 | $139.73 | $139.73 | $139.65 | $139.69 | 1,300 | $140.440852 |
| 1546284360 | $139.70 | $139.7345 | $139.67 | $139.7345 | 1,481 | $140.439377 |
| 1546284420 | $139.77 | $139.77 | $139.65 | $139.65 | 1,500 | $140.437951 |
| 1546284480 | $139.68 | $139.77 | $139.66 | $139.77 | 1,000 | $140.437033 |
| 1546284540 | $139.785 | $139.785 | $139.54 | $139.5761 | 3,344 | $140.433682 |
| 1546284600 | $139.58 | $139.61 | $139.46 | $139.46 | 1,400 | $140.432148 |
| 1546284660 | $139.46 | $139.56 | $139.44 | $139.56 | 600 | $140.431179 |
| 1546284720 | $139.56 | $139.5779 | $139.43 | $139.5779 | 4,224 | $140.42635 |
| 1546284780 | $139.53 | $139.56 | $139.51 | $139.5442 | 2,233 | $140.423839 |
| 1546284840 | $139.60 | $139.64 | $139.55 | $139.55 | 1,850 | $140.421869 |
| 1546284900 | $139.51 | $139.57 | $139.49 | $139.49 | 1,400 | $140.420409 |
| 1546284960 | $139.5484 | $139.63 | $139.52 | $139.55 | 2,970 | $140.417352 |
| 1546285020 | $139.55 | $139.5895 | $139.39 | $139.47 | 3,544 | $140.413477 |
| 1546285080 | $139.44 | $139.6337 | $139.44 | $139.6337 | 1,500 | $140.41189 |
| 1546285140 | $139.6803 | $139.73 | $139.64 | $139.73 | 1,149 | $140.410947 |
| 1546285200 | $139.6848 | $139.6848 | $139.6763 | $139.6763 | 324 | $140.410591 |
| 1546285260 | $139.80 | $139.86 | $139.7851 | $139.79 | 1,100 | $140.409814 |
| 1546285320 | $139.79 | $139.86 | $139.79 | $139.79 | 1,200 | $140.408971 |
| 1546285380 | $139.76 | $139.76 | $139.73 | $139.7449 | 550 | $140.408437 |
| 1546285440 | $139.79 | $139.86 | $139.79 | $139.8499 | 1,325 | $140.407629 |
| 1546285500 | $139.84 | $139.84 | $139.7401 | $139.7401 | 802 | $140.406938 |
| 1546285560 | $139.84 | $140.06 | $139.84 | $140.015 | 1,400 | $140.406265 |
| 1546285620 | $140.0031 | $140.10 | $139.98 | $140.04 | 2,200 | $140.405305 |
| 1546285680 | $140.06 | $140.075 | $140.06 | $140.07 | 703 | $140.405023 |
| 1546285740 | $140.07 | $140.08 | $140.04 | $140.0525 | 2,025 | $140.40396 |
| 1546285800 | $140.05 | $140.13 | $140.05 | $140.13 | 1,275 | $140.40352 |
| 1546285860 | $140.15 | $140.265 | $140.15 | $140.265 | 2,810 | $140.402885 |
| 1546285920 | $140.26 | $140.37 | $140.20 | $140.31 | 3,316 | $140.402494 |
| 1546285980 | $140.30 | $140.40 | $140.30 | $140.37 | 1,200 | $140.402451 |
| 1546286040 | $140.36 | $140.36 | $140.27 | $140.30 | 3,200 | $140.402125 |
| 1546286100 | $140.23 | $140.23 | $140.20 | $140.205 | 1,500 | $140.4018 |
| 1546286160 | $140.25 | $140.32 | $140.20 | $140.32 | 1,500 | $140.401479 |
| 1546286220 | $140.27 | $140.33 | $140.27 | $140.28 | 1,460 | $140.401312 |
| 1546286280 | $140.29 | $140.3049 | $140.22 | $140.22 | 3,214 | $140.400827 |
| 1546286340 | $140.25 | $140.25 | $140.02 | $140.07 | 4,410 | $140.399274 |
| 1546286400 | $140.03 | $140.21 | $140.00 | $140.1801 | 1,211 | $140.398962 |
| 1546286460 | $140.25 | $140.395 | $140.25 | $140.35 | 3,900 | $140.398719 |
| 1546286520 | $140.38 | $140.44 | $140.31 | $140.31 | 1,000 | $140.398676 |
| 1546286580 | $140.334 | $140.36 | $140.29 | $140.35 | 2,150 | $140.398516 |
| 1546286640 | $140.36 | $140.36 | $140.20 | $140.23 | 1,600 | $140.398303 |
| 1546286700 | $140.23 | $140.41 | $140.23 | $140.39 | 1,600 | $140.398187 |
| 1546286760 | $140.371 | $140.42 | $140.365 | $140.3698 | 3,800 | $140.398176 |
| 1546286820 | $140.36 | $140.36 | $140.26 | $140.32 | 1,579 | $140.398032 |
| 1546286880 | $140.31 | $140.33 | $140.16 | $140.26 | 5,688 | $140.397091 |
| 1546286940 | $140.28 | $140.35 | $140.19 | $140.19 | 4,634 | $140.396582 |
| 1546287000 | $140.15 | $140.16 | $140.12 | $140.121 | 2,104 | $140.395971 |
| 1546287060 | $140.145 | $140.31 | $140.145 | $140.31 | 3,344 | $140.395385 |
| 1546287120 | $140.35 | $140.35 | $140.24 | $140.25 | 2,312 | $140.39508 |
| 1546287180 | $140.295 | $140.41 | $140.29 | $140.37 | 3,516 | $140.394917 |
| 1546287240 | $140.35 | $140.35 | $140.24 | $140.32 | 3,100 | $140.394574 |
| 1546287300 | $140.31 | $140.31 | $140.14 | $140.14 | 2,564 | $140.394086 |
| 1546287360 | $140.16 | $140.29 | $140.15 | $140.1977 | 2,942 | $140.393569 |
| 1546287420 | $140.19 | $140.21 | $140.12 | $140.21 | 1,250 | $140.393242 |
| 1546287480 | $140.215 | $140.23 | $140.13 | $140.18 | 2,345 | $140.392709 |
| 1546287540 | $140.26 | $140.40 | $140.23 | $140.40 | 2,120 | $140.392377 |
| 1546287600 | $140.38 | $140.46 | $140.37 | $140.42 | 2,230 | $140.392411 |
| 1546287660 | $140.43 | $140.48 | $140.40 | $140.43 | 2,342 | $140.392535 |
| 1546287720 | $140.43 | $140.43 | $140.30 | $140.31 | 3,349 | $140.39248 |
| 1546287780 | $140.31 | $140.31 | $140.20 | $140.2035 | 2,069 | $140.392165 |
| 1546287840 | $140.18 | $140.18 | $140.11 | $140.15 | 2,820 | $140.391394 |
| 1546287900 | $140.16 | $140.22 | $140.16 | $140.191 | 2,025 | $140.390849 |
| 1546287960 | $140.21 | $140.31 | $140.17 | $140.31 | 3,913 | $140.390249 |
| 1546288020 | $140.36 | $140.53 | $140.36 | $140.51 | 8,463 | $140.390583 |
| 1546288080 | $140.49 | $140.52 | $140.46 | $140.47 | 1,062 | $140.390693 |
| 1546288140 | $140.43 | $140.48 | $140.35 | $140.35 | 3,844 | $140.39086 |
| 1546288200 | $140.34 | $140.44 | $140.34 | $140.42 | 2,715 | $140.39087 |
| 1546288260 | $140.42 | $140.54 | $140.42 | $140.54 | 1,799 | $140.390981 |
| 1546288320 | $140.52 | $140.57 | $140.45 | $140.57 | 3,428 | $140.391418 |
| 1546288380 | $140.58 | $140.61 | $140.57 | $140.61 | 500 | $140.39157 |
| 1546288440 | $140.60 | $140.66 | $140.55 | $140.57 | 5,275 | $140.392683 |
| 1546288500 | $140.54 | $140.54 | $140.36 | $140.36 | 2,753 | $140.392798 |
| 1546288560 | $140.375 | $140.58 | $140.375 | $140.58 | 3,904 | $140.3932 |
| 1546288620 | $140.55 | $140.55 | $140.49 | $140.49 | 1,000 | $140.393337 |
| 1546288680 | $140.495 | $140.50 | $140.36 | $140.41 | 3,563 | $140.393446 |
| 1546288740 | $140.43 | $140.49 | $140.421 | $140.421 | 3,633 | $140.393689 |
| 1546288800 | $140.4821 | $140.62 | $140.38 | $140.52 | 7,577 | $140.394195 |
| 1546288860 | $140.51 | $140.63 | $140.51 | $140.57 | 4,744 | $140.39501 |
| 1546288920 | $140.52 | $140.6108 | $140.52 | $140.52 | 3,429 | $140.39562 |
| 1546288980 | $140.52 | $140.52 | $140.47 | $140.50 | 1,558 | $140.395776 |
| 1546289040 | $140.52 | $140.665 | $140.51 | $140.61 | 2,398 | $140.39623 |
| 1546289100 | $140.64 | $140.84 | $140.54 | $140.57 | 5,145 | $140.39765 |
| 1546289160 | $140.55 | $140.56 | $140.50 | $140.50 | 4,058 | $140.398155 |
| 1546289220 | $140.53 | $140.57 | $140.47 | $140.47 | 3,168 | $140.398556 |
| 1546289280 | $140.46 | $140.46 | $140.27 | $140.33 | 5,276 | $140.398316 |
| 1546289340 | $140.26 | $140.30 | $140.19 | $140.28 | 3,114 | $140.397797 |
| 1546289400 | $140.27 | $140.39 | $140.27 | $140.33 | 4,452 | $140.397495 |
| 1546289460 | $140.29 | $140.30 | $140.12 | $140.12 | 4,247 | $140.39667 |
| 1546289520 | $140.155 | $140.25 | $140.15 | $140.19 | 3,053 | $140.396092 |
| 1546289580 | $140.19 | $140.20 | $140.025 | $140.025 | 3,208 | $140.395231 |
| 1546289640 | $140.05 | $140.14 | $139.97 | $139.97 | 6,323 | $140.393299 |
| 1546289700 | $140.07 | $140.49 | $140.06 | $140.35 | 18,410 | $140.391172 |
| 1546289820 | $139.83 | $140.02 | $139.77 | $139.96 | 18,579 | $140.371626 |
| 1546289880 | $139.94 | $140.22 | $139.94 | $140.14 | 26,486 | $140.364745 |
| 1546289940 | $140.16 | $140.95 | $140.15 | $140.95 | 59,386 | $140.376116 |
| 1546290000 | $141.01 | $141.01 | $141.01 | $141.01 | 298,595 | $140.509831 |
| 1546290360 | $140.4049 | $140.4049 | $140.4049 | $140.4049 | 3,068 | $140.509652 |
| 1546290600 | $140.4844 | $140.4844 | $140.4844 | $140.4844 | 3,000 | $140.50961 |
| 1546290720 | $141.01 | $141.01 | $141.01 | $141.01 | 313 | $140.510198 |
| 1546290780 | $141.01 | $141.01 | $141.01 | $141.01 | 670 | $140.510384 |
| 1546291200 | $141.01 | $141.01 | $141.01 | $141.01 | 185 | $140.508447 |