ACN Historical Intraday Prices
One-Minute OHLCV Data From January 29, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1611930600 | $248.24 | $249.09 | $247.53 | $248.455 | 56,556 | $248.250845 |
| 1611930660 | $248.59 | $248.8825 | $247.68 | $247.68 | 2,803 | $248.264923 |
| 1611930720 | $247.93 | $248.14 | $247.63 | $247.63 | 2,951 | $248.247044 |
| 1611930780 | $247.815 | $247.815 | $246.69 | $246.69 | 3,842 | $248.198528 |
| 1611930840 | $247.01 | $247.49 | $246.91 | $247.27 | 5,105 | $248.128047 |
| 1611930900 | $247.12 | $247.23 | $246.72 | $247.06 | 2,765 | $248.088522 |
| 1611930960 | $246.88 | $246.88 | $246.00 | $246.125 | 2,552 | $248.036036 |
| 1611931020 | $246.28 | $246.4399 | $246.28 | $246.4399 | 569 | $248.022945 |
| 1611931080 | $246.44 | $246.53 | $246.29 | $246.39 | 2,518 | $247.972123 |
| 1611931140 | $246.18 | $246.2962 | $245.82 | $246.02 | 2,502 | $247.910486 |
| 1611931200 | $245.80 | $245.97 | $245.785 | $245.9644 | 900 | $247.88484 |
| 1611931260 | $245.95 | $246.47 | $245.95 | $246.185 | 3,601 | $247.826882 |
| 1611931320 | $246.47 | $246.55 | $246.47 | $246.55 | 422 | $247.819398 |
| 1611931380 | $246.31 | $246.615 | $246.24 | $246.615 | 2,700 | $247.775777 |
| 1611931440 | $246.77 | $246.92 | $246.55 | $246.57 | 4,006 | $247.730079 |
| 1611931500 | $246.75 | $246.93 | $246.67 | $246.93 | 2,221 | $247.708377 |
| 1611931560 | $247.15 | $247.425 | $247.12 | $247.40 | 2,656 | $247.698447 |
| 1611931620 | $247.375 | $247.53 | $247.375 | $247.48 | 1,500 | $247.695179 |
| 1611931680 | $247.61 | $247.94 | $247.30 | $247.94 | 3,023 | $247.69109 |
| 1611931740 | $248.15 | $248.15 | $247.88 | $247.88 | 2,123 | $247.698241 |
| 1611931800 | $247.82 | $247.9523 | $247.58 | $247.79 | 2,180 | $247.698774 |
| 1611931860 | $247.71 | $247.75 | $247.51 | $247.71 | 2,320 | $247.698464 |
| 1611931920 | $247.57 | $247.76 | $247.42 | $247.42 | 2,135 | $247.695442 |
| 1611931980 | $247.44 | $247.5617 | $247.21 | $247.21 | 1,343 | $247.690803 |
| 1611932040 | $247.10 | $247.10 | $246.76 | $246.76 | 783 | $247.685474 |
| 1611932100 | $246.87 | $247.415 | $246.87 | $247.415 | 1,991 | $247.675651 |
| 1611932160 | $247.52 | $247.58 | $247.32 | $247.58 | 1,001 | $247.674025 |
| 1611932220 | $247.45 | $247.535 | $247.31 | $247.31 | 2,392 | $247.6692 |
| 1611932280 | $247.52 | $247.52 | $247.44 | $247.505 | 1,200 | $247.666652 |
| 1611932340 | $247.40 | $247.40 | $247.23 | $247.27 | 1,033 | $247.664622 |
| 1611932400 | $247.30 | $247.34 | $247.09 | $247.09 | 1,189 | $247.660056 |
| 1611932460 | $247.09 | $247.28 | $247.09 | $247.15 | 1,309 | $247.654982 |
| 1611932520 | $247.21 | $247.49 | $247.21 | $247.41 | 1,001 | $247.652537 |
| 1611932580 | $247.47 | $247.64 | $247.38 | $247.64 | 1,949 | $247.650621 |
| 1611932640 | $247.49 | $247.63 | $247.47 | $247.63 | 961 | $247.649641 |
| 1611932700 | $247.49 | $247.60 | $247.42 | $247.52 | 1,928 | $247.647688 |
| 1611932760 | $247.65 | $247.72 | $247.20 | $247.28 | 4,972 | $247.641723 |
| 1611932820 | $247.45 | $247.68 | $247.45 | $247.62 | 713 | $247.6419 |
| 1611932880 | $247.67 | $247.68 | $247.44 | $247.49 | 1,307 | $247.641115 |
| 1611932940 | $247.46 | $248.025 | $247.46 | $248.025 | 1,120 | $247.641652 |
| 1611933000 | $247.985 | $248.67 | $247.985 | $248.67 | 3,426 | $247.661263 |
| 1611933060 | $248.46 | $248.545 | $248.19 | $248.19 | 2,832 | $247.676617 |
| 1611933120 | $248.03 | $248.1468 | $248.00 | $248.00 | 420 | $247.677303 |
| 1611933180 | $247.98 | $248.08 | $247.89 | $247.9586 | 1,377 | $247.680211 |
| 1611933240 | $248.09 | $248.11 | $248.07 | $248.07 | 400 | $247.681333 |
| 1611933300 | $248.11 | $248.17 | $247.94 | $247.95 | 1,456 | $247.684576 |
| 1611933360 | $247.9973 | $247.9973 | $247.85 | $247.90 | 910 | $247.685855 |
| 1611933420 | $247.87 | $248.09 | $247.87 | $248.09 | 900 | $247.687614 |
| 1611933480 | $248.05 | $248.15 | $247.99 | $248.0369 | 3,097 | $247.694984 |
| 1611933540 | $248.14 | $248.15 | $247.97 | $247.97 | 900 | $247.697266 |
| 1611933600 | $247.97 | $248.24 | $247.92 | $248.21 | 1,344 | $247.700994 |
| 1611933660 | $248.15 | $248.40 | $248.15 | $248.40 | 1,000 | $247.705814 |
| 1611933720 | $248.64 | $248.75 | $248.47 | $248.47 | 2,851 | $247.721255 |
| 1611933780 | $248.44 | $248.77 | $248.44 | $248.695 | 2,869 | $247.737982 |
| 1611933840 | $248.74 | $248.86 | $248.74 | $248.86 | 528 | $247.740169 |
| 1611933900 | $248.72 | $248.72 | $248.57 | $248.64 | 1,900 | $247.750325 |
| 1611933960 | $248.6758 | $248.6758 | $248.55 | $248.56 | 2,409 | $247.762758 |
| 1611934020 | $248.58 | $248.78 | $248.58 | $248.7205 | 991 | $247.767901 |
| 1611934080 | $248.78 | $248.87 | $248.68 | $248.68 | 1,313 | $247.775562 |
| 1611934140 | $248.74 | $248.97 | $248.74 | $248.97 | 2,241 | $247.789138 |
| 1611934200 | $249.00 | $249.10 | $248.86 | $249.05 | 5,678 | $247.828058 |
| 1611934260 | $248.95 | $249.045 | $248.85 | $248.85 | 1,200 | $247.836717 |
| 1611934320 | $248.87 | $248.87 | $248.84 | $248.84 | 300 | $247.837323 |
| 1611934380 | $248.95 | $249.04 | $248.78 | $249.04 | 2,036 | $247.849489 |
| 1611934440 | $249.09 | $249.10 | $248.98 | $249.04 | 2,781 | $247.868037 |
| 1611934500 | $249.08 | $249.10 | $249.01 | $249.08 | 2,470 | $247.882794 |
| 1611934560 | $249.13 | $249.18 | $249.05 | $249.09 | 3,117 | $247.904202 |
| 1611934620 | $249.14 | $249.23 | $249.14 | $249.14 | 3,001 | $247.922816 |
| 1611934680 | $249.16 | $249.16 | $249.04 | $249.06 | 1,900 | $247.935148 |
| 1611934740 | $249.155 | $249.17 | $248.98 | $249.10 | 2,761 | $247.950592 |
| 1611934800 | $249.15 | $249.16 | $248.79 | $248.88 | 4,948 | $247.976596 |
| 1611934860 | $248.80 | $248.99 | $248.80 | $248.92 | 816 | $247.9808 |
| 1611934920 | $248.96 | $249.02 | $248.83 | $248.83 | 1,501 | $247.98717 |
| 1611934980 | $248.83 | $248.87 | $248.69 | $248.76 | 2,187 | $247.995601 |
| 1611935040 | $248.735 | $248.795 | $248.65 | $248.65 | 1,501 | $248.001089 |
| 1611935100 | $248.58 | $248.74 | $248.58 | $248.61 | 2,625 | $248.009259 |
| 1611935160 | $248.615 | $248.615 | $248.20 | $248.40 | 6,051 | $248.020723 |
| 1611935220 | $248.425 | $248.63 | $248.425 | $248.51 | 3,800 | $248.029487 |
| 1611935280 | $248.48 | $248.53 | $248.42 | $248.51 | 3,800 | $248.037422 |
| 1611935340 | $248.44 | $248.44 | $248.23 | $248.23 | 1,100 | $248.039117 |
| 1611935400 | $248.32 | $248.32 | $247.89 | $247.89 | 3,850 | $248.040133 |
| 1611935460 | $247.89 | $248.05 | $247.89 | $247.96 | 1,500 | $248.039724 |
| 1611935520 | $247.89 | $248.02 | $247.75 | $247.78 | 5,306 | $248.036885 |
| 1611935580 | $247.77 | $247.77 | $247.48 | $247.6178 | 3,930 | $248.02962 |
| 1611935640 | $247.54 | $247.56 | $247.30 | $247.30 | 1,800 | $248.024468 |
| 1611935700 | $247.25 | $247.335 | $247.16 | $247.16 | 1,703 | $248.019261 |
| 1611935760 | $247.16 | $247.21 | $247.01 | $247.21 | 2,277 | $248.010536 |
| 1611935820 | $247.20 | $247.54 | $247.13 | $247.54 | 2,881 | $248.001727 |
| 1611935880 | $247.65 | $247.74 | $247.46 | $247.46 | 3,219 | $247.996707 |
| 1611935940 | $247.54 | $247.81 | $247.47 | $247.515 | 2,054 | $247.993978 |
| 1611936000 | $247.57 | $247.75 | $247.44 | $247.67 | 1,413 | $247.991641 |
| 1611936060 | $247.7683 | $247.8284 | $247.62 | $247.62 | 1,504 | $247.989767 |
| 1611936120 | $247.43 | $247.45 | $247.33 | $247.45 | 1,000 | $247.987659 |
| 1611936180 | $247.42 | $247.46 | $246.96 | $246.96 | 2,880 | $247.978083 |
| 1611936240 | $247.09 | $247.09 | $246.85 | $246.85 | 831 | $247.973774 |
| 1611936300 | $246.62 | $246.74 | $246.61 | $246.655 | 1,699 | $247.965852 |
| 1611936360 | $246.62 | $247.10 | $246.62 | $247.10 | 1,401 | $247.960322 |
| 1611936420 | $247.07 | $247.07 | $246.87 | $247.0109 | 1,071 | $247.956246 |
| 1611936480 | $247.0301 | $247.16 | $247.03 | $247.03 | 985 | $247.952893 |
| 1611936540 | $246.97 | $247.18 | $246.97 | $247.18 | 400 | $247.951429 |
| 1611936600 | $247.13 | $247.23 | $246.77 | $246.78 | 3,535 | $247.939071 |
| 1611936660 | $246.64 | $246.73 | $246.61 | $246.61 | 3,312 | $247.923912 |
| 1611936720 | $246.78 | $246.81 | $246.78 | $246.81 | 200 | $247.923031 |
| 1611936780 | $246.79 | $246.79 | $246.705 | $246.705 | 2,598 | $247.911485 |
| 1611936840 | $246.67 | $246.67 | $246.42 | $246.42 | 1,098 | $247.906519 |
| 1611936900 | $246.50 | $246.50 | $246.28 | $246.32 | 2,801 | $247.890627 |
| 1611936960 | $246.27 | $246.43 | $246.25 | $246.25 | 3,749 | $247.870573 |
| 1611937020 | $246.236 | $246.236 | $246.11 | $246.11 | 1,133 | $247.863304 |
| 1611937080 | $246.11 | $246.20 | $246.05 | $246.20 | 2,704 | $247.847147 |
| 1611937140 | $246.29 | $246.37 | $246.22 | $246.28 | 1,524 | $247.839434 |
| 1611937200 | $246.28 | $246.3675 | $246.22 | $246.34 | 1,206 | $247.833057 |
| 1611937260 | $246.35 | $246.43 | $246.25 | $246.26 | 7,503 | $247.795041 |
| 1611937320 | $246.25 | $246.26 | $245.89 | $245.89 | 1,701 | $247.78565 |
| 1611937380 | $246.05 | $246.19 | $246.05 | $246.12 | 1,050 | $247.779835 |
| 1611937440 | $246.17 | $246.34 | $246.17 | $246.17 | 2,813 | $247.765722 |
| 1611937500 | $246.175 | $246.29 | $246.175 | $246.29 | 1,000 | $247.760693 |
| 1611937560 | $246.395 | $246.395 | $245.86 | $245.86 | 2,710 | $247.747513 |
| 1611937620 | $245.90 | $245.90 | $245.50 | $245.54 | 1,500 | $247.735387 |
| 1611937680 | $245.69 | $245.69 | $245.42 | $245.42 | 2,793 | $247.717697 |
| 1611937740 | $245.50 | $245.53 | $245.33 | $245.33 | 2,421 | $247.698984 |
| 1611937800 | $245.33 | $245.33 | $245.01 | $245.01 | 600 | $247.695401 |
| 1611937860 | $245.17 | $245.44 | $245.14 | $245.31 | 3,291 | $247.670731 |
| 1611937920 | $245.46 | $245.46 | $244.85 | $245.00 | 4,277 | $247.638178 |
| 1611937980 | $244.995 | $245.23 | $244.995 | $245.03 | 2,100 | $247.621662 |
| 1611938040 | $244.99 | $244.99 | $244.81 | $244.81 | 2,200 | $247.603032 |
| 1611938100 | $244.95 | $245.14 | $244.74 | $244.74 | 2,546 | $247.582598 |
| 1611938160 | $244.72 | $244.91 | $244.72 | $244.86 | 3,225 | $247.55621 |
| 1611938220 | $244.86 | $245.12 | $244.83 | $244.83 | 2,202 | $247.538761 |
| 1611938280 | $244.75 | $245.05 | $244.74 | $245.03 | 1,800 | $247.52405 |
| 1611938340 | $245.17 | $245.29 | $245.08 | $245.19 | 3,800 | $247.498141 |
| 1611938400 | $245.29 | $245.33 | $245.17 | $245.27 | 4,493 | $247.468786 |
| 1611938460 | $245.29 | $245.57 | $245.29 | $245.57 | 2,843 | $247.452157 |
| 1611938520 | $245.47 | $245.58 | $245.42 | $245.42 | 2,400 | $247.438293 |
| 1611938580 | $245.485 | $245.49 | $245.39 | $245.39 | 800 | $247.433268 |
| 1611938640 | $245.45 | $245.45 | $245.45 | $245.45 | 100 | $247.433509 |
| 1611938700 | $245.34 | $245.39 | $245.25 | $245.39 | 2,248 | $247.419769 |
| 1611938760 | $245.32 | $245.38 | $245.1518 | $245.38 | 1,309 | $247.412142 |
| 1611938820 | $245.36 | $245.36 | $245.36 | $245.36 | 200 | $247.40938 |
| 1611938880 | $245.34 | $245.38 | $245.26 | $245.32 | 1,041 | $247.403858 |
| 1611938940 | $245.39 | $245.42 | $245.37 | $245.37 | 1,220 | $247.397161 |
| 1611939000 | $245.36 | $245.46 | $245.36 | $245.45 | 1,725 | $247.388674 |
| 1611939060 | $245.35 | $245.47 | $245.35 | $245.39 | 1,839 | $247.378533 |
| 1611939120 | $245.4579 | $245.4579 | $245.14 | $245.14 | 1,979 | $247.366702 |
| 1611939180 | $245.14 | $245.14 | $245.06 | $245.13 | 2,670 | $247.348374 |
| 1611939240 | $245.115 | $245.115 | $245.04 | $245.10 | 1,300 | $247.342463 |
| 1611939300 | $245.13 | $245.23 | $244.98 | $245.04 | 2,536 | $247.326625 |
| 1611939360 | $245.10 | $245.26 | $245.06 | $245.26 | 1,500 | $247.317545 |
| 1611939420 | $245.31 | $245.31 | $245.10 | $245.175 | 1,638 | $247.308954 |
| 1611939480 | $245.10 | $245.19 | $245.10 | $245.19 | 2,348 | $247.293551 |
| 1611939540 | $245.265 | $245.31 | $245.11 | $245.11 | 999 | $247.289436 |
| 1611939600 | $245.15 | $245.19 | $245.09 | $245.1767 | 924 | $247.284691 |
| 1611939660 | $245.11 | $245.23 | $245.11 | $245.23 | 634 | $247.280172 |
| 1611939720 | $245.11 | $245.24 | $245.01 | $245.03 | 1,800 | $247.270738 |
| 1611939780 | $245.08 | $245.27 | $245.06 | $245.27 | 2,501 | $247.256642 |
| 1611939840 | $245.20 | $245.42 | $245.14 | $245.40 | 3,832 | $247.236917 |
| 1611939900 | $245.33 | $245.52 | $245.33 | $245.52 | 600 | $247.233508 |
| 1611939960 | $245.44 | $245.49 | $245.30 | $245.44 | 2,600 | $247.221631 |
| 1611940020 | $245.475 | $245.50 | $245.39 | $245.39 | 1,803 | $247.213576 |
| 1611940080 | $245.43 | $245.455 | $245.42 | $245.455 | 900 | $247.209151 |
| 1611940140 | $245.47 | $245.57 | $245.47 | $245.57 | 400 | $247.207848 |
| 1611940200 | $245.45 | $245.63 | $245.45 | $245.63 | 1,955 | $247.198714 |
| 1611940260 | $245.52 | $245.64 | $245.50 | $245.64 | 1,425 | $247.193285 |
| 1611940320 | $245.57 | $245.57 | $245.545 | $245.57 | 403 | $247.191475 |
| 1611940380 | $245.48 | $245.48 | $245.25 | $245.25 | 900 | $247.187603 |
| 1611940440 | $245.2401 | $245.2401 | $245.09 | $245.09 | 1,769 | $247.178362 |
| 1611940500 | $245.10 | $245.10 | $244.48 | $244.48 | 4,021 | $247.154454 |
| 1611940560 | $244.53 | $244.80 | $244.53 | $244.79 | 2,120 | $247.141463 |
| 1611940620 | $244.76 | $244.76 | $244.5216 | $244.62 | 1,665 | $247.131771 |
| 1611940680 | $244.605 | $244.605 | $244.40 | $244.41 | 1,021 | $247.125066 |
| 1611940740 | $244.395 | $244.395 | $244.3034 | $244.37 | 1,800 | $247.112134 |
| 1611940800 | $244.345 | $244.345 | $244.024 | $244.09 | 3,748 | $247.085995 |
| 1611940860 | $244.01 | $244.18 | $243.85 | $244.00 | 4,817 | $247.050494 |
| 1611940920 | $243.89 | $243.89 | $243.89 | $243.89 | 100 | $247.049765 |
| 1611940980 | $243.97 | $244.06 | $243.91 | $243.97 | 2,714 | $247.028284 |
| 1611941040 | $243.896 | $243.935 | $243.77 | $243.90 | 2,400 | $247.011955 |
| 1611941100 | $243.82 | $243.82 | $243.55 | $243.78 | 4,003 | $246.980497 |
| 1611941160 | $243.78 | $243.89 | $243.725 | $243.81 | 5,416 | $246.940771 |
| 1611941220 | $243.71 | $243.83 | $243.58 | $243.82 | 2,912 | $246.919334 |
| 1611941280 | $243.77 | $243.84 | $243.73 | $243.73 | 1,500 | $246.907528 |
| 1611941340 | $243.61 | $243.76 | $243.55 | $243.67 | 895 | $246.901932 |
| 1611941400 | $243.52 | $243.88 | $243.52 | $243.88 | 2,156 | $246.885878 |
| 1611941460 | $243.8308 | $243.8308 | $243.435 | $243.48 | 2,647 | $246.866895 |
| 1611941520 | $243.545 | $243.545 | $243.36 | $243.50 | 1,723 | $246.854065 |
| 1611941580 | $243.46 | $243.67 | $243.46 | $243.66 | 3,221 | $246.830368 |
| 1611941640 | $243.53 | $243.55 | $243.445 | $243.45 | 1,451 | $246.819602 |
| 1611941700 | $243.47 | $243.67 | $243.41 | $243.49 | 3,594 | $246.792995 |
| 1611941760 | $243.38 | $243.56 | $243.38 | $243.45 | 3,402 | $246.768682 |
| 1611941820 | $243.46 | $243.46 | $243.03 | $243.03 | 2,935 | $246.745731 |
| 1611941880 | $243.02 | $243.24 | $243.02 | $243.07 | 1,900 | $246.730627 |
| 1611941940 | $242.91 | $242.96 | $242.53 | $242.96 | 5,127 | $246.687319 |
| 1611942000 | $242.96 | $243.44 | $242.94 | $243.21 | 4,294 | $246.655676 |
| 1611942060 | $243.21 | $243.35 | $242.90 | $243.305 | 5,406 | $246.615477 |
| 1611942120 | $243.26 | $243.40 | $243.20 | $243.20 | 4,046 | $246.58648 |
| 1611942180 | $243.28 | $243.295 | $242.82 | $242.82 | 6,659 | $246.540044 |
| 1611942240 | $242.76 | $243.11 | $242.72 | $243.03 | 4,600 | $246.506923 |
| 1611942300 | $242.93 | $243.11 | $242.59 | $242.59 | 1,657 | $246.49423 |
| 1611942360 | $242.61 | $242.9405 | $242.61 | $242.70 | 3,413 | $246.469133 |
| 1611942420 | $242.82 | $242.82 | $242.65 | $242.67 | 724 | $246.463665 |
| 1611942480 | $242.70 | $242.84 | $242.56 | $242.56 | 1,450 | $246.452714 |
| 1611942540 | $242.575 | $242.58 | $242.30 | $242.30 | 1,610 | $246.439661 |
| 1611942600 | $242.465 | $242.75 | $242.465 | $242.70 | 1,776 | $246.426279 |
| 1611942660 | $242.79 | $243.06 | $242.73 | $243.01 | 3,621 | $246.399865 |
| 1611942720 | $242.94 | $242.94 | $242.89 | $242.90 | 1,100 | $246.392658 |
| 1611942780 | $242.90 | $243.36 | $242.87 | $243.165 | 3,563 | $246.369044 |
| 1611942840 | $243.165 | $243.4543 | $243.09 | $243.14 | 5,197 | $246.336013 |
| 1611942900 | $243.18 | $243.23 | $242.815 | $242.86 | 4,411 | $246.309285 |
| 1611942960 | $242.94 | $243.04 | $242.645 | $242.70 | 2,331 | $246.293938 |
| 1611943020 | $242.70 | $242.79 | $242.70 | $242.71 | 525 | $246.290015 |
| 1611943080 | $242.71 | $242.75 | $242.60 | $242.75 | 1,104 | $246.282687 |
| 1611943140 | $242.72 | $242.75 | $242.52 | $242.61 | 900 | $246.276285 |
| 1611943200 | $242.49 | $242.525 | $242.32 | $242.34 | 1,500 | $246.26466 |
| 1611943260 | $242.35 | $242.84 | $242.35 | $242.81 | 2,030 | $246.250906 |
| 1611943320 | $242.74 | $242.7876 | $242.60 | $242.75 | 1,522 | $246.24098 |
| 1611943380 | $242.685 | $242.91 | $242.685 | $242.89 | 1,017 | $246.234269 |
| 1611943440 | $242.90 | $242.90 | $242.805 | $242.90 | 500 | $246.231632 |
| 1611943500 | $242.72 | $242.815 | $242.42 | $242.61 | 1,900 | $246.218723 |
| 1611943560 | $242.80 | $242.80 | $242.45 | $242.45 | 901 | $246.212735 |
| 1611943620 | $242.50 | $242.74 | $242.50 | $242.67 | 1,200 | $246.20417 |
| 1611943680 | $242.55 | $242.795 | $242.55 | $242.75 | 1,802 | $246.192659 |
| 1611943740 | $242.83 | $242.83 | $242.55 | $242.68 | 2,094 | $246.177975 |
| 1611943800 | $242.69 | $242.7779 | $242.56 | $242.7779 | 1,100 | $246.170887 |
| 1611943860 | $242.78 | $242.94 | $242.73 | $242.81 | 765 | $246.167235 |
| 1611943920 | $242.735 | $242.735 | $242.40 | $242.58 | 1,438 | $246.157561 |
| 1611943980 | $242.59 | $242.59 | $242.39 | $242.40 | 817 | $246.152052 |
| 1611944040 | $242.52 | $242.635 | $242.52 | $242.62 | 867 | $246.146315 |
| 1611944100 | $242.54 | $242.57 | $242.32 | $242.34 | 2,139 | $246.131264 |
| 1611944160 | $242.29 | $242.39 | $242.15 | $242.15 | 842 | $246.125079 |
| 1611944220 | $242.12 | $242.12 | $241.90 | $242.00 | 1,945 | $246.110859 |
| 1611944280 | $242.15 | $242.36 | $242.12 | $242.12 | 1,535 | $246.100252 |
| 1611944340 | $242.11 | $242.22 | $242.09 | $242.165 | 1,468 | $246.08915 |
| 1611944400 | $242.21 | $242.525 | $242.21 | $242.50 | 2,397 | $246.073745 |
| 1611944460 | $242.58 | $242.75 | $242.552 | $242.68 | 1,438 | $246.064285 |
| 1611944520 | $242.65 | $242.78 | $242.65 | $242.68 | 300 | $246.062408 |
| 1611944580 | $242.61 | $242.63 | $242.4921 | $242.4921 | 660 | $246.058967 |
| 1611944640 | $242.49 | $242.49 | $242.31 | $242.45 | 1,977 | $246.045339 |
| 1611944700 | $242.48 | $242.69 | $242.47 | $242.69 | 1,869 | $246.032912 |
| 1611944760 | $242.6157 | $242.93 | $242.6157 | $242.875 | 1,755 | $246.023619 |
| 1611944820 | $242.95 | $243.0825 | $242.89 | $243.07 | 2,416 | $246.011469 |
| 1611944880 | $242.95 | $243.29 | $242.94 | $243.25 | 1,448 | $246.003649 |
| 1611944940 | $243.23 | $243.3882 | $243.09 | $243.34 | 1,864 | $245.995205 |
| 1611945000 | $243.28 | $243.33 | $243.13 | $243.15 | 2,004 | $245.985468 |
| 1611945060 | $243.13 | $243.41 | $243.13 | $243.41 | 1,968 | $245.975426 |
| 1611945120 | $243.43 | $243.48 | $243.39 | $243.48 | 1,553 | $245.96913 |
| 1611945180 | $243.48 | $243.48 | $243.31 | $243.41 | 1,361 | $245.963098 |
| 1611945240 | $243.43 | $243.505 | $243.42 | $243.49 | 733 | $245.959457 |
| 1611945300 | $243.60 | $243.61 | $243.46 | $243.61 | 1,416 | $245.952858 |
| 1611945360 | $243.70 | $243.75 | $243.50 | $243.50 | 1,200 | $245.949099 |
| 1611945420 | $243.495 | $243.5434 | $243.40 | $243.40 | 1,000 | $245.944822 |
| 1611945480 | $243.39 | $243.485 | $243.39 | $243.47 | 1,441 | $245.938611 |
| 1611945540 | $243.43 | $243.47 | $243.31 | $243.47 | 606 | $245.935978 |
| 1611945600 | $243.39 | $243.46 | $243.25 | $243.46 | 1,640 | $245.928792 |
| 1611945660 | $243.3515 | $243.38 | $243.17 | $243.17 | 1,017 | $245.924099 |
| 1611945720 | $243.20 | $243.31 | $243.20 | $243.31 | 700 | $245.920789 |
| 1611945780 | $243.33 | $243.4898 | $243.30 | $243.4898 | 3,211 | $245.906878 |
| 1611945840 | $243.46 | $243.50 | $243.35 | $243.455 | 600 | $245.90406 |
| 1611945900 | $243.38 | $243.585 | $243.27 | $243.51 | 1,956 | $245.896083 |
| 1611945960 | $243.46 | $243.50 | $243.12 | $243.28 | 1,653 | $245.889141 |
| 1611946020 | $243.17 | $243.37 | $243.17 | $243.30 | 900 | $245.885102 |
| 1611946080 | $243.24 | $243.24 | $242.96 | $242.96 | 1,001 | $245.880187 |
| 1611946140 | $242.88 | $242.98 | $242.88 | $242.91 | 1,627 | $245.871802 |
| 1611946200 | $243.00 | $243.05 | $242.95 | $242.98 | 2,437 | $245.859685 |
| 1611946260 | $242.98 | $243.15 | $242.95 | $243.15 | 1,847 | $245.851301 |
| 1611946320 | $243.07 | $243.24 | $243.02 | $243.10 | 2,003 | $245.842557 |
| 1611946380 | $243.22 | $243.22 | $243.02 | $243.06 | 1,491 | $245.835899 |
| 1611946440 | $242.918 | $243.0152 | $242.918 | $243.0152 | 277 | $245.833475 |
| 1611946500 | $242.965 | $243.08 | $242.76 | $242.76 | 2,317 | $245.823602 |
| 1611946560 | $242.73 | $243.01 | $242.73 | $242.96 | 1,400 | $245.816669 |
| 1611946620 | $242.93 | $243.05 | $242.93 | $242.945 | 800 | $245.812796 |
| 1611946680 | $242.95 | $243.04 | $242.81 | $242.81 | 2,138 | $245.802365 |
| 1611946740 | $242.87 | $242.89 | $242.87 | $242.89 | 319 | $245.800975 |
| 1611946800 | $242.96 | $243.16 | $242.96 | $243.10 | 1,683 | $245.793522 |
| 1611946860 | $243.16 | $243.545 | $243.16 | $243.49 | 2,832 | $245.781499 |
| 1611946920 | $243.44 | $243.53 | $243.36 | $243.53 | 800 | $245.778792 |
| 1611946980 | $243.665 | $243.70 | $243.58 | $243.65 | 1,720 | $245.77312 |
| 1611947040 | $243.65 | $243.76 | $243.57 | $243.595 | 1,881 | $245.766676 |
| 1611947100 | $243.52 | $243.67 | $243.455 | $243.59 | 2,128 | $245.758945 |
| 1611947160 | $243.605 | $243.73 | $243.605 | $243.69 | 1,437 | $245.754115 |
| 1611947220 | $243.66 | $244.14 | $243.645 | $243.88 | 3,396 | $245.743973 |
| 1611947280 | $243.91 | $244.06 | $243.895 | $244.06 | 1,974 | $245.738485 |
| 1611947340 | $243.98 | $244.06 | $243.97 | $244.06 | 600 | $245.736866 |
| 1611947400 | $244.06 | $244.10 | $243.99 | $244.06 | 1,277 | $245.732878 |
| 1611947460 | $244.02 | $244.09 | $243.98 | $244.09 | 2,075 | $245.727522 |
| 1611947520 | $244.08 | $244.09 | $243.975 | $243.975 | 1,223 | $245.724392 |
| 1611947580 | $243.8313 | $243.88 | $243.83 | $243.845 | 1,155 | $245.72115 |
| 1611947640 | $243.91 | $244.05 | $243.85 | $244.03 | 1,100 | $245.717911 |
| 1611947700 | $244.00 | $244.1433 | $243.99 | $243.99 | 1,833 | $245.713069 |
| 1611947760 | $244.02 | $244.24 | $243.97 | $243.97 | 2,029 | $245.70818 |
| 1611947820 | $244.05 | $244.12 | $244.00 | $244.08 | 2,376 | $245.701994 |
| 1611947880 | $244.17 | $244.32 | $244.11 | $244.19 | 1,139 | $245.699506 |
| 1611948000 | $244.27 | $244.34 | $244.20 | $244.20 | 1,800 | $245.695472 |
| 1611948060 | $244.2317 | $244.24 | $244.07 | $244.09 | 1,600 | $245.691662 |
| 1611948120 | $244.0533 | $244.20 | $244.00 | $244.19 | 1,100 | $245.688829 |
| 1611948180 | $244.19 | $244.19 | $244.19 | $244.19 | 100 | $245.688549 |
| 1611948240 | $244.235 | $244.47 | $244.235 | $244.47 | 825 | $245.686989 |
| 1611948300 | $244.37 | $244.48 | $244.315 | $244.48 | 6,400 | $245.673686 |
| 1611948360 | $244.46 | $244.49 | $244.425 | $244.47 | 2,700 | $245.668192 |
| 1611948420 | $244.34 | $244.35 | $244.21 | $244.21 | 700 | $245.667324 |
| 1611948480 | $244.15 | $244.16 | $244.00 | $244.16 | 1,554 | $245.663588 |
| 1611948540 | $244.21 | $244.21 | $244.06 | $244.06 | 1,676 | $245.659775 |
| 1611948600 | $244.06 | $244.06 | $243.73 | $243.73 | 700 | $245.657764 |
| 1611948660 | $243.68 | $243.7028 | $243.52 | $243.5886 | 1,141 | $245.653905 |
| 1611948720 | $243.55 | $243.69 | $243.51 | $243.51 | 1,588 | $245.649012 |
| 1611948780 | $243.54 | $243.56 | $243.3136 | $243.35 | 1,806 | $245.643448 |
| 1611948840 | $243.36 | $243.37 | $243.27 | $243.34 | 1,380 | $245.638571 |
| 1611948900 | $243.52 | $243.54 | $243.50 | $243.54 | 1,300 | $245.63357 |
| 1611948960 | $243.525 | $243.66 | $243.34 | $243.66 | 3,000 | $245.624431 |
| 1611949020 | $243.51 | $243.58 | $243.44 | $243.56 | 1,980 | $245.618261 |
| 1611949080 | $243.6084 | $243.6084 | $243.34 | $243.34 | 1,104 | $245.614688 |
| 1611949140 | $243.36 | $243.48 | $243.36 | $243.45 | 1,610 | $245.609569 |
| 1611949200 | $243.36 | $243.46 | $243.36 | $243.37 | 837 | $245.606719 |
| 1611949260 | $243.30 | $243.31 | $243.16 | $243.2877 | 1,367 | $245.602103 |
| 1611949320 | $243.30 | $243.42 | $243.20 | $243.42 | 2,301 | $245.594353 |
| 1611949380 | $243.50 | $243.71 | $243.46 | $243.46 | 3,276 | $245.584787 |
| 1611949440 | $243.38 | $243.455 | $243.37 | $243.37 | 301 | $245.583655 |
| 1611949500 | $243.33 | $243.55 | $243.28 | $243.55 | 2,438 | $245.57609 |
| 1611949560 | $243.55 | $243.55 | $243.48 | $243.515 | 578 | $245.574409 |
| 1611949620 | $243.51 | $243.58 | $243.51 | $243.53 | 500 | $245.572876 |
| 1611949680 | $243.52 | $243.585 | $243.37 | $243.40 | 2,762 | $245.564349 |
| 1611949740 | $243.395 | $243.44 | $243.22 | $243.25 | 2,202 | $245.557363 |
| 1611949800 | $243.32 | $243.605 | $243.32 | $243.54 | 2,100 | $245.551239 |
| 1611949860 | $243.54 | $243.72 | $243.45 | $243.45 | 1,707 | $245.546473 |
| 1611949920 | $243.45 | $243.59 | $243.38 | $243.59 | 2,321 | $245.539581 |
| 1611949980 | $243.50 | $243.53 | $243.45 | $243.45 | 500 | $245.537935 |
| 1611950040 | $243.45 | $243.49 | $243.32 | $243.32 | 2,119 | $245.531481 |
| 1611950100 | $243.21 | $243.54 | $243.17 | $243.54 | 1,605 | $245.526652 |
| 1611950160 | $243.69 | $243.69 | $243.51 | $243.54 | 1,728 | $245.521874 |
| 1611950220 | $243.58 | $243.58 | $243.2019 | $243.2019 | 513 | $245.520439 |
| 1611950280 | $243.39 | $243.50 | $243.31 | $243.50 | 13,422 | $245.48177 |
| 1611950340 | $243.41 | $243.4599 | $243.26 | $243.28 | 956 | $245.479135 |
| 1611950400 | $243.345 | $243.79 | $243.345 | $243.75 | 5,359 | $245.465096 |
| 1611950460 | $243.64 | $244.13 | $243.62 | $244.13 | 2,277 | $245.459617 |
| 1611950520 | $244.23 | $244.23 | $243.90 | $243.94 | 2,459 | $245.454974 |
| 1611950580 | $243.94 | $244.165 | $243.89 | $244.165 | 3,352 | $245.448323 |
| 1611950640 | $244.11 | $244.23 | $244.11 | $244.17 | 2,065 | $245.444658 |
| 1611950700 | $244.17 | $244.22 | $244.075 | $244.08 | 2,491 | $245.440148 |
| 1611950760 | $244.01 | $244.07 | $243.89 | $243.91 | 2,717 | $245.435182 |
| 1611950820 | $243.98 | $244.02 | $243.81 | $243.81 | 1,817 | $245.431506 |
| 1611950880 | $243.86 | $244.04 | $243.815 | $243.9602 | 4,804 | $245.421442 |
| 1611950940 | $243.90 | $243.90 | $243.82 | $243.90 | 1,400 | $245.418641 |
| 1611951000 | $243.97 | $244.1559 | $243.92 | $244.10 | 2,544 | $245.413946 |
| 1611951060 | $244.04 | $244.13 | $243.98 | $244.13 | 1,060 | $245.412126 |
| 1611951120 | $244.14 | $244.25 | $244.09 | $244.11 | 1,514 | $245.409523 |
| 1611951180 | $244.16 | $244.16 | $243.97 | $243.97 | 657 | $245.408081 |
| 1611951240 | $244.05 | $244.05 | $243.91 | $243.925 | 1,730 | $245.40517 |
| 1611951300 | $243.97 | $244.02 | $243.68 | $243.90 | 4,592 | $245.395832 |
| 1611951360 | $243.90 | $243.97 | $243.79 | $243.82 | 2,342 | $245.391251 |
| 1611951420 | $243.84 | $243.86 | $243.62 | $243.62 | 2,519 | $245.385572 |
| 1611951480 | $243.61 | $243.70 | $243.59 | $243.67 | 4,599 | $245.375372 |
| 1611951540 | $243.65 | $243.73 | $243.59 | $243.605 | 4,127 | $245.366385 |
| 1611951600 | $243.63 | $243.73 | $243.61 | $243.695 | 5,713 | $245.35383 |
| 1611951660 | $243.705 | $243.96 | $243.67 | $243.955 | 5,000 | $245.344058 |
| 1611951720 | $243.92 | $243.97 | $243.82 | $243.89 | 3,175 | $245.338157 |
| 1611951780 | $243.89 | $243.89 | $243.71 | $243.81 | 2,579 | $245.332941 |
| 1611951840 | $243.81 | $243.81 | $243.45 | $243.49 | 5,303 | $245.321464 |
| 1611951900 | $243.50 | $243.67 | $243.38 | $243.425 | 4,524 | $245.311332 |
| 1611951960 | $243.47 | $243.53 | $243.37 | $243.37 | 4,569 | $245.300694 |
| 1611952020 | $243.36 | $243.39 | $243.20 | $243.305 | 6,356 | $245.285056 |
| 1611952080 | $243.35 | $243.45 | $243.23 | $243.275 | 4,779 | $245.273533 |
| 1611952140 | $243.33 | $243.37 | $243.22 | $243.32 | 4,888 | $245.261929 |
| 1611952200 | $243.305 | $243.55 | $243.29 | $243.515 | 6,237 | $245.248401 |
| 1611952260 | $243.56 | $243.81 | $243.53 | $243.74 | 6,469 | $245.236064 |
| 1611952320 | $243.70 | $244.089 | $243.65 | $244.089 | 7,674 | $245.223072 |
| 1611952380 | $244.09 | $244.10 | $243.93 | $243.93 | 2,930 | $245.218662 |
| 1611952440 | $243.74 | $243.77 | $243.60 | $243.68 | 10,492 | $245.20017 |
| 1611952500 | $243.69 | $243.705 | $243.335 | $243.335 | 6,144 | $245.188678 |
| 1611952560 | $243.43 | $243.43 | $243.05 | $243.07 | 5,808 | $245.176254 |
| 1611952620 | $243.10 | $243.1716 | $242.71 | $242.925 | 10,706 | $245.148866 |
| 1611952680 | $243.01 | $243.36 | $242.94 | $243.215 | 10,471 | $245.124886 |
| 1611952740 | $243.23 | $243.31 | $242.97 | $242.97 | 3,907 | $245.116277 |
| 1611952800 | $243.0076 | $243.05 | $242.90 | $243.01 | 3,747 | $245.107543 |
| 1611952860 | $243.015 | $243.015 | $242.90 | $242.96 | 10,693 | $245.08216 |
| 1611952920 | $242.96 | $243.03 | $242.88 | $242.955 | 6,069 | $245.068156 |
| 1611952980 | $242.91 | $242.96 | $242.62 | $242.725 | 5,896 | $245.053999 |
| 1611953040 | $242.64 | $242.67 | $242.54 | $242.55 | 6,876 | $245.035684 |
| 1611953100 | $242.54 | $242.725 | $242.20 | $242.20 | 4,876 | $245.022462 |
| 1611953160 | $242.34 | $242.48 | $242.23 | $242.23 | 3,691 | $245.01215 |
| 1611953220 | $242.22 | $242.29 | $242.09 | $242.09 | 5,201 | $244.996967 |
| 1611953280 | $242.12 | $242.29 | $242.09 | $242.15 | 8,640 | $244.971089 |
| 1611953340 | $242.20 | $242.29 | $242.05 | $242.175 | 8,026 | $244.947913 |
| 1611953400 | $242.13 | $242.71 | $241.98 | $242.50 | 32,889 | $244.863196 |
| 1611953460 | $242.50 | $242.595 | $242.39 | $242.52 | 14,391 | $244.829356 |
| 1611953520 | $242.54 | $242.81 | $242.49 | $242.70 | 14,126 | $244.798963 |
| 1611953580 | $242.74 | $243.01 | $242.72 | $242.99 | 10,741 | $244.778781 |
| 1611953640 | $242.97 | $243.04 | $242.81 | $242.82 | 24,293 | $244.73556 |
| 1611953700 | $242.85 | $243.10 | $242.82 | $243.06 | 15,360 | $244.710089 |
| 1611953760 | $243.035 | $243.37 | $243.035 | $243.25 | 15,627 | $244.68879 |
| 1611953820 | $243.21 | $243.21 | $242.78 | $242.86 | 13,062 | $244.667549 |
| 1611953880 | $242.81 | $242.84 | $242.35 | $242.45 | 33,394 | $244.6049 |
| 1611953940 | $242.36 | $242.555 | $241.73 | $242.07 | 74,613 | $244.447984 |
| 1611954000 | $241.92 | $241.92 | $241.92 | $241.92 | 440,252 | $243.737145 |
| 1611954060 | $241.92 | $241.92 | $241.92 | $241.92 | 23,237 | $243.71925 |
| 1611954120 | $241.92 | $241.92 | $241.92 | $241.92 | 1,076 | $243.717688 |
| 1611954180 | $241.919 | $241.92 | $241.919 | $241.92 | 32,049 | $243.693036 |
| 1611954240 | $241.92 | $241.92 | $241.92 | $241.92 | 5,945 | $243.688598 |
| 1611954300 | $241.92 | $244.197988 | $241.92 | $244.197988 | 26,025 | $243.690732 |
| 1611954360 | $241.92 | $241.92 | $241.92 | $241.92 | 32,151 | $243.667582 |
| 1611954420 | $241.92 | $241.9563 | $241.92 | $241.9563 | 15,777 | $243.656479 |
| 1611957720 | $241.92 | $241.92 | $241.92 | $241.92 | 3,485 | $243.768916 |
| 1611957960 | $241.92 | $241.92 | $241.92 | $241.92 | 14,615 | $243.75808 |
| 1611958140 | $241.92 | $241.92 | $241.92 | $241.92 | 103 | $243.758004 |