ACN Historical Intraday Prices
One-Minute OHLCV Data From February 26, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1614349800 | $255.24 | $255.32 | $254.165 | $254.35 | 32,269 | $255.124952 |
| 1614349860 | $254.46 | $255.85 | $254.27 | $255.85 | 1,900 | $255.132176 |
| 1614349920 | $255.41 | $255.75 | $254.40 | $254.76 | 5,792 | $255.115604 |
| 1614349980 | $254.39 | $254.435 | $253.21 | $254.08 | 7,727 | $254.914164 |
| 1614350040 | $254.115 | $254.71 | $253.93 | $253.93 | 3,123 | $254.875879 |
| 1614350100 | $253.85 | $254.51 | $253.77 | $254.16 | 3,500 | $254.833526 |
| 1614350160 | $254.38 | $254.52 | $254.075 | $254.355 | 3,729 | $254.803151 |
| 1614350220 | $254.21 | $254.26 | $253.49 | $253.49 | 4,898 | $254.733975 |
| 1614350280 | $253.79 | $253.94 | $253.26 | $253.30 | 10,305 | $254.578546 |
| 1614350340 | $253.69 | $253.69 | $253.08 | $253.28 | 4,400 | $254.50736 |
| 1614350400 | $253.44 | $254.12 | $253.31 | $253.955 | 3,500 | $254.472854 |
| 1614350460 | $253.88 | $253.96 | $253.30 | $253.585 | 4,500 | $254.432423 |
| 1614350520 | $253.25 | $253.62 | $252.54 | $253.62 | 8,976 | $254.290645 |
| 1614350580 | $253.535 | $253.89 | $253.51 | $253.535 | 4,698 | $254.265409 |
| 1614350640 | $253.52 | $253.52 | $253.04 | $253.17 | 1,421 | $254.250666 |
| 1614350700 | $253.165 | $253.41 | $253.06 | $253.15 | 2,991 | $254.22064 |
| 1614350760 | $253.25 | $254.04 | $253.095 | $253.96 | 8,494 | $254.178686 |
| 1614350820 | $253.92 | $253.92 | $253.57 | $253.57 | 11,483 | $254.135471 |
| 1614350880 | $253.57 | $253.57 | $252.98 | $253.31 | 3,600 | $254.109549 |
| 1614350940 | $253.38 | $253.38 | $253.13 | $253.13 | 608 | $254.10502 |
| 1614351000 | $253.14 | $253.28 | $252.80 | $252.81 | 2,531 | $254.084706 |
| 1614351060 | $252.89 | $252.89 | $252.515 | $252.61 | 3,000 | $254.051609 |
| 1614351120 | $252.65 | $252.86 | $252.49 | $252.76 | 3,380 | $254.018638 |
| 1614351180 | $252.73 | $252.96 | $252.63 | $252.64 | 4,742 | $253.976178 |
| 1614351240 | $252.75 | $252.99 | $252.63 | $252.86 | 2,500 | $253.954715 |
| 1614351300 | $252.70 | $252.91 | $252.70 | $252.84 | 1,931 | $253.940839 |
| 1614351360 | $252.93 | $253.10 | $252.21 | $252.21 | 6,537 | $253.885012 |
| 1614351420 | $252.21 | $252.57 | $252.21 | $252.29 | 3,792 | $253.848592 |
| 1614351480 | $252.50 | $252.868 | $252.50 | $252.75 | 1,819 | $253.834996 |
| 1614351540 | $252.6144 | $252.71 | $252.50 | $252.70 | 2,102 | $253.819138 |
| 1614351600 | $252.48 | $252.92 | $252.46 | $252.81 | 3,027 | $253.797037 |
| 1614351660 | $252.63 | $252.88 | $252.55 | $252.78 | 2,399 | $253.780329 |
| 1614351720 | $252.76 | $252.76 | $252.35 | $252.455 | 3,592 | $253.752639 |
| 1614351780 | $252.72 | $253.16 | $252.70 | $252.79 | 2,350 | $253.73958 |
| 1614351840 | $252.75 | $252.99 | $252.65 | $252.965 | 2,000 | $253.730714 |
| 1614351900 | $253.11 | $253.29 | $253.00 | $253.29 | 1,102 | $253.727045 |
| 1614351960 | $253.25 | $253.25 | $252.89 | $252.96 | 2,302 | $253.718438 |
| 1614352020 | $252.95 | $252.95 | $252.57 | $252.84 | 1,150 | $253.711891 |
| 1614352080 | $253.00 | $253.00 | $253.00 | $253.00 | 100 | $253.711999 |
| 1614352140 | $252.93 | $252.99 | $252.55 | $252.66 | 8,551 | $253.667422 |
| 1614352200 | $252.63 | $252.90 | $252.48 | $252.775 | 4,132 | $253.648196 |
| 1614352260 | $252.67 | $252.68 | $252.32 | $252.50 | 2,803 | $253.6319 |
| 1614352320 | $252.43 | $252.86 | $252.43 | $252.70 | 3,350 | $253.615377 |
| 1614352380 | $252.88 | $252.96 | $252.365 | $252.60 | 2,305 | $253.605594 |
| 1614352440 | $252.63 | $252.68 | $252.39 | $252.39 | 1,900 | $253.595523 |
| 1614352500 | $252.478 | $252.478 | $252.14 | $252.14 | 2,227 | $253.581363 |
| 1614352560 | $252.09 | $252.35 | $252.01 | $252.35 | 1,700 | $253.569416 |
| 1614352620 | $252.49 | $252.71 | $252.29 | $252.29 | 1,931 | $253.558283 |
| 1614352680 | $252.19 | $252.40 | $252.00 | $252.00 | 3,250 | $253.539287 |
| 1614352740 | $251.94 | $252.0499 | $251.88 | $252.0499 | 359 | $253.536706 |
| 1614352800 | $252.05 | $252.13 | $251.69 | $251.88 | 1,801 | $253.523366 |
| 1614352860 | $251.99 | $252.1837 | $251.94 | $251.94 | 1,942 | $253.510216 |
| 1614352920 | $251.84 | $251.87 | $251.6696 | $251.6696 | 2,466 | $253.488821 |
| 1614352980 | $251.7005 | $251.7005 | $251.25 | $251.6789 | 9,067 | $253.403269 |
| 1614353040 | $251.595 | $251.62 | $251.44 | $251.44 | 1,097 | $253.392905 |
| 1614353100 | $251.5277 | $251.89 | $251.25 | $251.84 | 4,223 | $253.360893 |
| 1614353160 | $251.88 | $251.99 | $251.43 | $251.43 | 2,535 | $253.343637 |
| 1614353220 | $251.37 | $251.56 | $250.85 | $250.85 | 3,146 | $253.31497 |
| 1614353280 | $250.85 | $251.13 | $250.52 | $250.73 | 3,748 | $253.277692 |
| 1614353340 | $250.76 | $251.005 | $250.01 | $250.21 | 7,495 | $253.193708 |
| 1614353400 | $250.3238 | $250.835 | $250.3238 | $250.51 | 6,520 | $253.128369 |
| 1614353460 | $250.71 | $250.71 | $250.47 | $250.63 | 4,056 | $253.089562 |
| 1614353520 | $250.64 | $250.74 | $250.56 | $250.74 | 3,276 | $253.059041 |
| 1614353580 | $250.62 | $250.62 | $250.20 | $250.20 | 3,097 | $253.027662 |
| 1614353640 | $250.18 | $250.395 | $249.91 | $250.25 | 8,063 | $252.940433 |
| 1614353700 | $250.16 | $250.50 | $250.16 | $250.19 | 2,801 | $252.914071 |
| 1614353760 | $250.02 | $250.08 | $249.81 | $249.93 | 2,413 | $252.88706 |
| 1614353820 | $249.9037 | $250.47 | $249.9037 | $250.24 | 4,967 | $252.839197 |
| 1614353880 | $250.45 | $250.62 | $250.45 | $250.62 | 2,100 | $252.823049 |
| 1614353940 | $250.89 | $251.75 | $250.89 | $251.60 | 4,362 | $252.799813 |
| 1614354000 | $251.56 | $251.895 | $251.39 | $251.83 | 2,954 | $252.788421 |
| 1614354060 | $251.77 | $251.815 | $251.47 | $251.63 | 2,552 | $252.778796 |
| 1614354120 | $251.54 | $252.00 | $251.38 | $251.43 | 3,406 | $252.766481 |
| 1614354180 | $251.425 | $251.71 | $251.39 | $251.68 | 2,001 | $252.7583 |
| 1614354240 | $251.84 | $252.00 | $251.73 | $251.73 | 2,401 | $252.751238 |
| 1614354300 | $251.73 | $251.83 | $251.65 | $251.65 | 800 | $252.747738 |
| 1614354360 | $251.71 | $252.2687 | $251.71 | $252.2687 | 2,142 | $252.744166 |
| 1614354420 | $252.12 | $252.12 | $252.045 | $252.11 | 800 | $252.742309 |
| 1614354480 | $252.1657 | $252.1657 | $251.90 | $252.05 | 1,749 | $252.738311 |
| 1614354540 | $252.158 | $252.21 | $252.04 | $252.21 | 600 | $252.737132 |
| 1614354600 | $252.15 | $252.21 | $252.09 | $252.16 | 2,291 | $252.732689 |
| 1614354660 | $252.28 | $252.36 | $252.11 | $252.11 | 1,456 | $252.730071 |
| 1614354720 | $252.18 | $252.45 | $252.07 | $252.34 | 1,530 | $252.727878 |
| 1614354780 | $252.22 | $252.59 | $252.20 | $252.555 | 1,630 | $252.725946 |
| 1614354840 | $252.625 | $252.70 | $252.24 | $252.49 | 2,036 | $252.724333 |
| 1614354900 | $252.75 | $252.909 | $252.56 | $252.63 | 9,648 | $252.724917 |
| 1614354960 | $252.63 | $253.09 | $252.63 | $253.09 | 4,536 | $252.726132 |
| 1614355020 | $252.98 | $253.11 | $252.88 | $253.00 | 3,306 | $252.728562 |
| 1614355080 | $253.19 | $253.44 | $253.19 | $253.36 | 3,832 | $252.7354 |
| 1614355140 | $253.37 | $253.56 | $253.23 | $253.38 | 3,207 | $252.741817 |
| 1614355200 | $253.37 | $253.44 | $253.03 | $253.05 | 3,460 | $252.746132 |
| 1614355260 | $253.05 | $253.11 | $252.9018 | $253.11 | 1,535 | $252.747485 |
| 1614355320 | $253.14 | $253.49 | $253.14 | $253.37 | 1,600 | $252.750015 |
| 1614355380 | $253.34 | $253.47 | $253.08 | $253.08 | 2,554 | $252.754236 |
| 1614355440 | $253.19 | $253.39 | $253.19 | $253.39 | 500 | $252.754959 |
| 1614355500 | $253.48 | $253.5958 | $253.39 | $253.5958 | 2,259 | $252.759533 |
| 1614355560 | $253.475 | $253.515 | $253.365 | $253.365 | 1,654 | $252.762858 |
| 1614355620 | $253.335 | $253.37 | $253.02 | $253.035 | 2,572 | $252.765786 |
| 1614355680 | $253.15 | $253.30 | $252.905 | $253.08 | 8,104 | $252.772247 |
| 1614355740 | $253.14 | $253.16 | $252.995 | $252.995 | 1,722 | $252.77376 |
| 1614355800 | $252.984 | $253.11 | $252.87 | $252.905 | 2,265 | $252.774966 |
| 1614355860 | $252.89 | $252.89 | $252.50 | $252.5525 | 1,500 | $252.774566 |
| 1614355920 | $252.43 | $252.53 | $252.40 | $252.40 | 1,302 | $252.773462 |
| 1614355980 | $252.43 | $252.60 | $252.40 | $252.40 | 2,682 | $252.771586 |
| 1614356040 | $252.32 | $252.50 | $252.32 | $252.50 | 700 | $252.770803 |
| 1614356100 | $252.67 | $252.76 | $252.65 | $252.76 | 800 | $252.770707 |
| 1614356160 | $252.57 | $252.63 | $252.42 | $252.55 | 1,605 | $252.769632 |
| 1614356220 | $252.59 | $252.89 | $252.51 | $252.89 | 2,830 | $252.768916 |
| 1614356280 | $252.99 | $253.00 | $252.39 | $252.43 | 3,000 | $252.768873 |
| 1614356340 | $252.42 | $252.46 | $252.335 | $252.40 | 1,794 | $252.767102 |
| 1614356400 | $252.30 | $252.42 | $252.24 | $252.42 | 1,000 | $252.76585 |
| 1614356460 | $252.29 | $252.29 | $252.04 | $252.13 | 1,500 | $252.763632 |
| 1614356520 | $252.12 | $252.145 | $251.91 | $251.91 | 2,633 | $252.758708 |
| 1614356580 | $251.89 | $251.93 | $251.71 | $251.71 | 3,608 | $252.750231 |
| 1614356640 | $251.69 | $251.83 | $251.62 | $251.83 | 1,007 | $252.746763 |
| 1614356700 | $251.89 | $251.89 | $251.75 | $251.75 | 1,185 | $252.744814 |
| 1614356760 | $251.66 | $251.735 | $251.59 | $251.69 | 1,717 | $252.740092 |
| 1614356820 | $251.80 | $252.17 | $251.80 | $252.17 | 700 | $252.738657 |
| 1614356880 | $251.94 | $251.96 | $251.70 | $251.81 | 1,880 | $252.734205 |
| 1614356940 | $251.77 | $251.80 | $251.685 | $251.80 | 700 | $252.733038 |
| 1614357000 | $251.845 | $252.07 | $251.845 | $251.96 | 600 | $252.731914 |
| 1614357060 | $251.95 | $252.185 | $251.78 | $252.10 | 1,801 | $252.728666 |
| 1614357120 | $252.25 | $252.60 | $252.25 | $252.485 | 600 | $252.728213 |
| 1614357180 | $252.46 | $252.51 | $252.36 | $252.47 | 2,083 | $252.726688 |
| 1614357240 | $252.25 | $252.48 | $252.25 | $252.46 | 500 | $252.726243 |
| 1614357300 | $252.61 | $252.75 | $252.55 | $252.75 | 1,748 | $252.7259 |
| 1614357360 | $252.825 | $252.96 | $252.73 | $252.915 | 2,300 | $252.726764 |
| 1614357420 | $253.00 | $253.01 | $252.90 | $252.965 | 1,700 | $252.72771 |
| 1614357480 | $253.06 | $253.06 | $253.06 | $253.06 | 100 | $252.727818 |
| 1614357540 | $253.13 | $253.23 | $253.13 | $253.23 | 400 | $252.72822 |
| 1614357600 | $253.41 | $253.41 | $253.335 | $253.41 | 300 | $252.728795 |
| 1614357660 | $253.335 | $253.41 | $253.14 | $253.28 | 3,554 | $252.733578 |
| 1614357720 | $253.41 | $253.48 | $253.18 | $253.18 | 2,000 | $252.736264 |
| 1614357780 | $253.255 | $253.29 | $253.11 | $253.11 | 868 | $252.737258 |
| 1614357840 | $253.19 | $253.20 | $253.09 | $253.09 | 1,100 | $252.7384 |
| 1614357900 | $253.01 | $253.18 | $252.85 | $252.94 | 3,400 | $252.740646 |
| 1614357960 | $252.94 | $252.985 | $252.88 | $252.98 | 1,250 | $252.741108 |
| 1614358020 | $252.885 | $253.12 | $252.885 | $253.12 | 1,000 | $252.74172 |
| 1614358080 | $253.125 | $253.19 | $253.125 | $253.15 | 300 | $252.741935 |
| 1614358140 | $253.17 | $253.23 | $252.99 | $253.11 | 1,475 | $252.743177 |
| 1614358200 | $252.99 | $253.13 | $252.90 | $253.12 | 1,913 | $252.744288 |
| 1614358260 | $252.98 | $253.23 | $252.91 | $253.21 | 2,430 | $252.745805 |
| 1614358320 | $253.15 | $253.15 | $252.89 | $252.96 | 1,995 | $252.747055 |
| 1614358380 | $252.83 | $252.92 | $252.73 | $252.81 | 1,690 | $252.747356 |
| 1614358440 | $252.62 | $252.63 | $252.50 | $252.50 | 1,401 | $252.746802 |
| 1614358500 | $252.45 | $252.59 | $252.40 | $252.455 | 4,238 | $252.744537 |
| 1614358560 | $252.4173 | $252.455 | $252.32 | $252.32 | 2,900 | $252.742207 |
| 1614358620 | $252.306 | $252.37 | $252.21 | $252.21 | 1,855 | $252.740371 |
| 1614358680 | $252.335 | $252.34 | $252.20 | $252.20 | 1,715 | $252.738619 |
| 1614358740 | $252.27 | $252.27 | $252.04 | $252.15 | 4,378 | $252.73288 |
| 1614358800 | $252.235 | $252.30 | $251.97 | $251.98 | 4,061 | $252.727728 |
| 1614358860 | $252.08 | $252.22 | $252.03 | $252.03 | 3,115 | $252.723743 |
| 1614358920 | $252.14 | $252.39 | $252.08 | $252.305 | 5,423 | $252.717411 |
| 1614358980 | $252.325 | $252.37 | $252.195 | $252.28 | 1,700 | $252.715718 |
| 1614359040 | $252.27 | $252.34 | $252.26 | $252.34 | 901 | $252.714884 |
| 1614359100 | $252.31 | $252.31 | $251.94 | $252.07 | 2,451 | $252.711763 |
| 1614359160 | $252.15 | $252.31 | $252.15 | $252.245 | 376 | $252.711516 |
| 1614359220 | $252.33 | $252.77 | $252.07 | $252.77 | 6,100 | $252.706504 |
| 1614359280 | $252.75 | $252.83 | $252.75 | $252.8275 | 949 | $252.706786 |
| 1614359340 | $253.00 | $253.28 | $252.99 | $253.28 | 873 | $252.707407 |
| 1614359400 | $253.44 | $253.47 | $253.33 | $253.45 | 1,403 | $252.709462 |
| 1614359460 | $253.47 | $253.64 | $253.46 | $253.48 | 3,600 | $252.715535 |
| 1614359520 | $253.495 | $253.495 | $253.33 | $253.44 | 2,138 | $252.718718 |
| 1614359580 | $253.55 | $253.76 | $253.55 | $253.76 | 836 | $252.720478 |
| 1614359640 | $253.71 | $254.00 | $253.69 | $254.00 | 2,950 | $252.727068 |
| 1614359700 | $253.90 | $253.99 | $253.76 | $253.98 | 1,900 | $252.731599 |
| 1614359760 | $254.18 | $254.23 | $254.09 | $254.09 | 400 | $252.732876 |
| 1614359820 | $254.17 | $254.37 | $254.14 | $254.365 | 3,244 | $252.742382 |
| 1614359880 | $254.3225 | $254.3225 | $254.3225 | $254.3225 | 134 | $252.742815 |
| 1614359940 | $254.33 | $254.62 | $254.25 | $254.615 | 3,302 | $252.753905 |
| 1614360000 | $254.605 | $254.72 | $254.36 | $254.45 | 2,300 | $252.762136 |
| 1614360060 | $254.38 | $254.59 | $254.38 | $254.59 | 711 | $252.764452 |
| 1614360120 | $254.57 | $254.57 | $254.31 | $254.42 | 2,452 | $252.772749 |
| 1614360180 | $254.43 | $254.47 | $254.29 | $254.29 | 1,638 | $252.777966 |
| 1614360240 | $254.32 | $254.51 | $254.32 | $254.51 | 1,500 | $252.782712 |
| 1614360300 | $254.495 | $254.61 | $254.42 | $254.61 | 1,238 | $252.786662 |
| 1614360360 | $254.60 | $254.60 | $254.28 | $254.43 | 1,903 | $252.793104 |
| 1614360420 | $254.28 | $254.28 | $254.185 | $254.185 | 436 | $252.794054 |
| 1614360480 | $254.15 | $254.18 | $254.15 | $254.18 | 200 | $252.794806 |
| 1614360540 | $254.175 | $254.175 | $253.96 | $254.05 | 7,959 | $252.814224 |
| 1614360600 | $254.21 | $254.22 | $254.14 | $254.215 | 900 | $252.816098 |
| 1614360660 | $254.17 | $254.19 | $254.07 | $254.19 | 1,000 | $252.818595 |
| 1614360720 | $254.175 | $254.175 | $254.05 | $254.05 | 705 | $252.820402 |
| 1614360780 | $254.25 | $254.43 | $254.23 | $254.32 | 2,496 | $252.827996 |
| 1614360840 | $254.31 | $254.465 | $254.26 | $254.42 | 1,737 | $252.832606 |
| 1614360900 | $254.27 | $254.42 | $254.24 | $254.42 | 2,781 | $252.841008 |
| 1614360960 | $254.475 | $254.55 | $254.39 | $254.40 | 1,883 | $252.846746 |
| 1614361020 | $254.49 | $254.49 | $254.27 | $254.27 | 500 | $252.848195 |
| 1614361080 | $254.26 | $254.3515 | $254.14 | $254.14 | 1,358 | $252.851389 |
| 1614361140 | $254.12 | $254.195 | $253.92 | $253.94 | 2,381 | $252.856655 |
| 1614361200 | $253.77 | $254.13 | $253.77 | $254.13 | 1,180 | $252.859293 |
| 1614361260 | $254.02 | $254.075 | $253.99 | $253.99 | 1,200 | $252.862381 |
| 1614361320 | $254.07 | $254.14 | $254.06 | $254.06 | 1,000 | $252.864276 |
| 1614361380 | $253.97 | $254.11 | $253.935 | $254.11 | 500 | $252.865393 |
| 1614361440 | $254.095 | $254.095 | $253.92 | $254.01 | 1,454 | $252.868203 |
| 1614361500 | $254.04 | $254.04 | $253.89 | $254.01 | 1,100 | $252.870544 |
| 1614361560 | $254.045 | $254.15 | $254.045 | $254.09 | 548 | $252.871649 |
| 1614361620 | $254.09 | $254.09 | $253.87 | $253.92 | 1,400 | $252.874545 |
| 1614361680 | $253.96 | $254.07 | $253.9116 | $254.07 | 3,878 | $252.882576 |
| 1614361740 | $254.25 | $254.25 | $254.16 | $254.16 | 708 | $252.885243 |
| 1614361800 | $254.03 | $254.09 | $253.955 | $254.01 | 2,578 | $252.889884 |
| 1614361860 | $254.1458 | $254.175 | $254.1458 | $254.175 | 357 | $252.89029 |
| 1614361920 | $254.31 | $254.33 | $254.21 | $254.27 | 1,573 | $252.894281 |
| 1614361980 | $254.36 | $254.37 | $254.20 | $254.37 | 1,480 | $252.898813 |
| 1614362040 | $254.58 | $254.59 | $254.33 | $254.33 | 2,313 | $252.904287 |
| 1614362100 | $254.06 | $254.26 | $254.06 | $254.18 | 700 | $252.905896 |
| 1614362160 | $254.24 | $254.24 | $253.84 | $253.84 | 1,210 | $252.908275 |
| 1614362220 | $253.53 | $253.59 | $253.32 | $253.53 | 2,000 | $252.910268 |
| 1614362280 | $253.53 | $253.63 | $253.47 | $253.53 | 1,254 | $252.911593 |
| 1614362340 | $253.59 | $253.59 | $253.45 | $253.575 | 1,139 | $252.912837 |
| 1614362400 | $253.50 | $253.50 | $253.29 | $253.32 | 1,385 | $252.913952 |
| 1614362460 | $253.145 | $253.24 | $253.011 | $253.22 | 1,273 | $252.914336 |
| 1614362520 | $253.09 | $253.30 | $253.065 | $253.30 | 5,303 | $252.91779 |
| 1614362580 | $253.32 | $253.4367 | $253.3103 | $253.4367 | 723 | $252.918286 |
| 1614362640 | $253.23 | $253.44 | $253.22 | $253.44 | 1,159 | $252.919191 |
| 1614362700 | $253.20 | $253.345 | $253.15 | $253.345 | 1,401 | $252.919977 |
| 1614362760 | $253.40 | $253.78 | $253.30 | $253.78 | 11,053 | $252.931417 |
| 1614362820 | $253.87 | $254.13 | $253.72 | $254.13 | 1,624 | $252.933893 |
| 1614362880 | $254.105 | $254.105 | $253.73 | $253.86 | 4,034 | $252.940652 |
| 1614362940 | $254.04 | $254.185 | $254.04 | $254.185 | 1,034 | $252.942459 |
| 1614363000 | $254.13 | $254.14 | $253.71 | $253.882 | 2,379 | $252.946304 |
| 1614363060 | $253.91 | $253.91 | $253.91 | $253.91 | 200 | $252.946662 |
| 1614363120 | $254.00 | $254.00 | $254.00 | $254.00 | 100 | $252.948061 |
| 1614363180 | $253.81 | $253.96 | $253.81 | $253.96 | 800 | $252.947996 |
| 1614363240 | $253.85 | $254.07 | $253.805 | $254.05 | 1,997 | $252.951206 |
| 1614363300 | $253.87 | $253.93 | $253.76 | $253.76 | 802 | $252.952493 |
| 1614363360 | $254.02 | $254.02 | $253.79 | $253.86 | 1,239 | $252.954633 |
| 1614363420 | $253.84 | $253.84 | $253.7166 | $253.7166 | 802 | $252.955403 |
| 1614363480 | $253.88 | $254.10 | $253.88 | $254.10 | 400 | $252.956138 |
| 1614363540 | $254.00 | $254.09 | $253.90 | $253.90 | 754 | $252.957788 |
| 1614363600 | $254.04 | $254.12 | $254.04 | $254.065 | 1,188 | $252.959561 |
| 1614363660 | $254.16 | $254.29 | $254.16 | $254.29 | 870 | $252.961789 |
| 1614363720 | $254.27 | $254.32 | $254.14 | $254.14 | 2,289 | $252.966226 |
| 1614363780 | $254.16 | $254.39 | $254.16 | $254.39 | 500 | $252.967196 |
| 1614363840 | $254.26 | $254.33 | $254.23 | $254.32 | 1,851 | $252.971369 |
| 1614363900 | $254.33 | $254.34 | $254.25 | $254.315 | 618 | $252.972837 |
| 1614363960 | $254.2989 | $254.2989 | $254.16 | $254.23 | 1,491 | $252.976086 |
| 1614364020 | $254.21 | $254.39 | $254.21 | $254.39 | 1,100 | $252.978446 |
| 1614364080 | $254.45 | $254.51 | $254.45 | $254.47 | 648 | $252.979728 |
| 1614364140 | $254.48 | $254.48 | $254.10 | $254.33 | 1,997 | $252.984076 |
| 1614364200 | $254.36 | $254.36 | $253.99 | $254.04 | 1,100 | $252.986598 |
| 1614364260 | $254.02 | $254.08 | $253.99 | $253.99 | 763 | $252.987514 |
| 1614364320 | $253.90 | $253.90 | $253.7725 | $253.90 | 1,200 | $252.989144 |
| 1614364380 | $253.77 | $253.77 | $253.53 | $253.675 | 1,900 | $252.991335 |
| 1614364440 | $253.62 | $253.79 | $253.62 | $253.72 | 900 | $252.992446 |
| 1614364500 | $253.69 | $253.70 | $253.55 | $253.64 | 1,704 | $252.994133 |
| 1614364560 | $253.63 | $253.71 | $253.57 | $253.655 | 2,000 | $252.996175 |
| 1614364620 | $253.58 | $253.73 | $253.515 | $253.73 | 878 | $252.997275 |
| 1614364680 | $253.52 | $253.61 | $253.52 | $253.61 | 609 | $252.997852 |
| 1614364740 | $253.46 | $253.62 | $253.46 | $253.62 | 1,000 | $252.998451 |
| 1614364800 | $253.48 | $253.64 | $253.45 | $253.61 | 2,426 | $253.000497 |
| 1614364860 | $253.606 | $253.63 | $253.57 | $253.63 | 778 | $253.001238 |
| 1614364920 | $253.62 | $253.62 | $253.41 | $253.558 | 1,568 | $253.002561 |
| 1614364980 | $253.50 | $253.51 | $253.30 | $253.30 | 1,000 | $253.003342 |
| 1614365040 | $253.44 | $253.53 | $253.44 | $253.53 | 641 | $253.003984 |
| 1614365100 | $253.61 | $253.72 | $253.60 | $253.72 | 2,600 | $253.006594 |
| 1614365160 | $253.58 | $253.6499 | $253.43 | $253.46 | 1,320 | $253.007501 |
| 1614365220 | $253.35 | $253.35 | $252.86 | $252.885 | 907 | $253.007451 |
| 1614365280 | $252.87 | $252.87 | $252.6706 | $252.675 | 307 | $253.007335 |
| 1614365340 | $252.685 | $252.79 | $252.58 | $252.79 | 1,316 | $253.006697 |
| 1614365400 | $252.69 | $252.71 | $252.40 | $252.44 | 864 | $253.006107 |
| 1614365460 | $252.40 | $252.47 | $252.24 | $252.445 | 1,044 | $253.005111 |
| 1614365520 | $252.38 | $252.38 | $252.17 | $252.21 | 2,728 | $253.001862 |
| 1614365580 | $252.09 | $252.25 | $252.02 | $252.24 | 2,329 | $252.998752 |
| 1614365640 | $252.18 | $252.26 | $252.11 | $252.2176 | 1,153 | $252.997202 |
| 1614365700 | $252.21 | $252.56 | $252.21 | $252.56 | 3,362 | $252.994325 |
| 1614365760 | $252.61 | $252.815 | $252.61 | $252.815 | 1,693 | $252.993458 |
| 1614365820 | $252.8083 | $252.9687 | $252.78 | $252.9687 | 992 | $252.99326 |
| 1614365880 | $252.91 | $252.96 | $252.82 | $252.855 | 2,825 | $252.992814 |
| 1614365940 | $252.76 | $252.85 | $252.49 | $252.49 | 4,855 | $252.991184 |
| 1614366000 | $252.515 | $252.81 | $252.515 | $252.765 | 2,535 | $252.989786 |
| 1614366060 | $252.73 | $252.88 | $252.69 | $252.87 | 400 | $252.989628 |
| 1614366120 | $252.76 | $252.795 | $252.69 | $252.795 | 701 | $252.989403 |
| 1614366180 | $252.795 | $252.80 | $252.63 | $252.63 | 1,102 | $252.98895 |
| 1614366240 | $252.60 | $252.66 | $252.40 | $252.48 | 2,147 | $252.987514 |
| 1614366300 | $252.425 | $252.425 | $252.06 | $252.30 | 6,905 | $252.979245 |
| 1614366360 | $252.30 | $252.53 | $252.275 | $252.275 | 1,900 | $252.977435 |
| 1614366420 | $252.35 | $252.35 | $252.01 | $252.13 | 1,700 | $252.975584 |
| 1614366480 | $252.12 | $252.3967 | $252.12 | $252.26 | 717 | $252.974797 |
| 1614366540 | $252.42 | $252.62 | $252.415 | $252.48 | 1,983 | $252.973411 |
| 1614366600 | $252.37 | $252.56 | $252.35 | $252.39 | 1,133 | $252.972457 |
| 1614366660 | $252.34 | $252.42 | $252.28 | $252.37 | 1,389 | $252.971255 |
| 1614366720 | $252.29 | $252.59 | $252.23 | $252.42 | 3,589 | $252.96831 |
| 1614366780 | $252.49 | $252.60 | $252.435 | $252.575 | 1,016 | $252.967569 |
| 1614366840 | $252.60 | $252.60 | $252.53 | $252.59 | 1,629 | $252.966706 |
| 1614366900 | $252.59 | $252.83 | $252.59 | $252.83 | 1,800 | $252.965866 |
| 1614366960 | $252.84 | $252.84 | $252.34 | $252.42 | 8,713 | $252.960745 |
| 1614367020 | $252.31 | $252.43 | $252.30 | $252.43 | 954 | $252.959782 |
| 1614367080 | $252.32 | $252.40 | $252.0702 | $252.0702 | 1,172 | $252.958599 |
| 1614367140 | $252.23 | $252.24 | $251.96 | $251.96 | 3,308 | $252.954671 |
| 1614367200 | $251.995 | $252.09 | $251.905 | $251.965 | 1,200 | $252.953148 |
| 1614367260 | $252.06 | $252.17 | $252.00 | $252.04 | 1,800 | $252.950876 |
| 1614367320 | $252.13 | $252.66 | $252.045 | $252.64 | 2,350 | $252.949281 |
| 1614367380 | $252.57 | $252.66 | $252.21 | $252.28 | 2,863 | $252.946559 |
| 1614367440 | $252.50 | $252.50 | $252.29 | $252.29 | 2,493 | $252.944615 |
| 1614367500 | $252.14 | $252.27 | $252.12 | $252.22 | 991 | $252.943804 |
| 1614367560 | $252.21 | $252.23 | $251.94 | $252.01 | 9,095 | $252.932819 |
| 1614367620 | $252.02 | $252.045 | $251.91 | $252.045 | 2,251 | $252.929981 |
| 1614367680 | $252.12 | $252.42 | $252.10 | $252.42 | 724 | $252.929284 |
| 1614367740 | $252.46 | $252.47 | $252.36 | $252.36 | 742 | $252.928723 |
| 1614367800 | $252.26 | $252.48 | $252.085 | $252.48 | 2,761 | $252.925917 |
| 1614367860 | $252.52 | $252.53 | $252.43 | $252.505 | 1,600 | $252.92509 |
| 1614367920 | $252.4005 | $252.465 | $252.065 | $252.065 | 3,555 | $252.921924 |
| 1614367980 | $252.03 | $252.06 | $251.89 | $252.00 | 6,029 | $252.914324 |
| 1614368040 | $252.03 | $252.06 | $251.935 | $252.00 | 2,900 | $252.910935 |
| 1614368100 | $251.92 | $252.09 | $251.85 | $251.93 | 5,485 | $252.904235 |
| 1614368160 | $251.99 | $252.15 | $251.99 | $252.07 | 2,086 | $252.90181 |
| 1614368220 | $252.14 | $252.26 | $252.14 | $252.26 | 1,325 | $252.900573 |
| 1614368280 | $252.31 | $252.49 | $252.305 | $252.43 | 1,500 | $252.899626 |
| 1614368340 | $252.435 | $252.49 | $252.23 | $252.23 | 1,416 | $252.898633 |
| 1614368400 | $252.18 | $252.21 | $252.065 | $252.19 | 2,582 | $252.896195 |
| 1614368460 | $252.10 | $252.28 | $252.10 | $252.28 | 1,223 | $252.894905 |
| 1614368520 | $252.29 | $252.32 | $251.86 | $251.94 | 2,567 | $252.892529 |
| 1614368580 | $251.98 | $252.2025 | $251.97 | $251.97 | 1,725 | $252.890728 |
| 1614368640 | $251.89 | $252.11 | $251.865 | $252.11 | 2,861 | $252.887044 |
| 1614368700 | $252.19 | $252.4886 | $252.19 | $252.4886 | 1,427 | $252.886038 |
| 1614368760 | $252.49 | $252.61 | $252.47 | $252.47 | 2,014 | $252.885095 |
| 1614368820 | $252.46 | $252.80 | $252.46 | $252.80 | 913 | $252.884815 |
| 1614368880 | $252.70 | $252.84 | $252.615 | $252.755 | 3,571 | $252.883927 |
| 1614368940 | $252.74 | $252.87 | $252.74 | $252.82 | 1,587 | $252.88377 |
| 1614369000 | $252.77 | $252.82 | $252.52 | $252.60 | 1,600 | $252.883258 |
| 1614369060 | $252.63 | $252.70 | $252.57 | $252.59 | 1,920 | $252.882635 |
| 1614369120 | $252.62 | $252.745 | $252.61 | $252.61 | 1,299 | $252.882298 |
| 1614369180 | $252.67 | $252.76 | $252.59 | $252.71 | 2,808 | $252.88152 |
| 1614369240 | $252.80 | $252.80 | $252.51 | $252.51 | 1,594 | $252.880983 |
| 1614369300 | $252.68 | $252.77 | $252.52 | $252.61 | 2,648 | $252.880246 |
| 1614369360 | $252.67 | $252.80 | $252.63 | $252.645 | 2,146 | $252.879954 |
| 1614369420 | $252.72 | $252.98 | $252.72 | $252.81 | 3,790 | $252.879757 |
| 1614369480 | $252.75 | $252.93 | $252.74 | $252.93 | 1,022 | $252.879692 |
| 1614369540 | $252.76 | $252.81 | $252.69 | $252.69 | 943 | $252.879474 |
| 1614369600 | $252.82 | $253.08 | $252.73 | $253.02 | 2,695 | $252.879525 |
| 1614369660 | $252.985 | $253.10 | $252.975 | $253.10 | 1,399 | $252.879818 |
| 1614369720 | $253.155 | $253.30 | $253.12 | $253.255 | 1,600 | $252.880421 |
| 1614369780 | $253.37 | $253.41 | $253.21 | $253.23 | 3,904 | $252.882541 |
| 1614369840 | $253.25 | $253.42 | $253.25 | $253.32 | 3,001 | $252.884265 |
| 1614369900 | $253.36 | $253.36 | $253.12 | $253.16 | 7,422 | $252.887355 |
| 1614369960 | $253.21 | $253.40 | $253.21 | $253.40 | 2,354 | $252.888692 |
| 1614370020 | $253.35 | $253.35 | $253.2426 | $253.2426 | 1,297 | $252.889305 |
| 1614370080 | $253.285 | $253.285 | $253.18 | $253.25 | 2,612 | $252.89029 |
| 1614370140 | $253.28 | $253.72 | $253.28 | $253.55 | 5,086 | $252.894219 |
| 1614370200 | $253.62 | $253.69 | $253.50 | $253.68 | 1,400 | $252.895398 |
| 1614370260 | $253.58 | $253.62 | $253.36 | $253.37 | 1,320 | $252.896287 |
| 1614370320 | $253.44 | $253.44 | $253.30 | $253.3109 | 1,489 | $252.897114 |
| 1614370380 | $253.21 | $253.33 | $253.115 | $253.115 | 3,813 | $252.898815 |
| 1614370440 | $253.00 | $253.16 | $253.00 | $253.06 | 2,510 | $252.899335 |
| 1614370500 | $253.16 | $253.23 | $253.07 | $253.16 | 3,777 | $252.900569 |
| 1614370560 | $253.19 | $253.51 | $253.12 | $253.41 | 2,901 | $252.902148 |
| 1614370620 | $253.4305 | $253.4305 | $253.35 | $253.355 | 674 | $252.902608 |
| 1614370680 | $253.40 | $253.42 | $253.29 | $253.34 | 2,741 | $252.903962 |
| 1614370740 | $253.39 | $253.39 | $253.215 | $253.26 | 1,804 | $252.90477 |
| 1614370800 | $253.25 | $253.28 | $253.15 | $253.18 | 2,121 | $252.905519 |
| 1614370860 | $253.12 | $253.32 | $253.10 | $253.10 | 2,662 | $252.906538 |
| 1614370920 | $253.13 | $253.13 | $252.91 | $252.96 | 2,013 | $252.906747 |
| 1614370980 | $252.91 | $252.925 | $252.77 | $252.77 | 1,517 | $252.906579 |
| 1614371040 | $252.77 | $252.91 | $252.695 | $252.695 | 3,494 | $252.906149 |
| 1614371100 | $252.62 | $252.63 | $252.43 | $252.56 | 2,400 | $252.905047 |
| 1614371160 | $252.56 | $252.57 | $252.29 | $252.29 | 2,296 | $252.903858 |
| 1614371220 | $252.29 | $252.40 | $252.275 | $252.29 | 3,679 | $252.901413 |
| 1614371280 | $252.24 | $252.31 | $252.24 | $252.26 | 2,014 | $252.899864 |
| 1614371340 | $252.20 | $252.31 | $252.14 | $252.15 | 5,303 | $252.895905 |
| 1614371400 | $252.12 | $252.22 | $251.975 | $252.0099 | 6,897 | $252.889286 |
| 1614371460 | $252.00 | $252.09 | $251.95 | $252.07 | 4,733 | $252.884679 |
| 1614371520 | $252.11 | $252.13 | $251.87 | $251.94 | 4,957 | $252.879675 |
| 1614371580 | $251.99 | $252.05 | $251.91 | $252.05 | 3,075 | $252.876737 |
| 1614371640 | $252.005 | $252.06 | $251.905 | $252.01 | 5,451 | $252.871341 |
| 1614371700 | $252.02 | $252.23 | $252.00 | $252.19 | 3,650 | $252.868168 |
| 1614371760 | $252.17 | $252.21 | $251.98 | $251.98 | 2,900 | $252.865602 |
| 1614371820 | $252.03 | $252.03 | $251.91 | $251.91 | 3,010 | $252.862532 |
| 1614371880 | $251.93 | $252.02 | $251.93 | $252.01 | 2,921 | $252.85961 |
| 1614371940 | $251.995 | $252.31 | $251.995 | $252.18 | 8,794 | $252.853914 |
| 1614372000 | $252.12 | $252.14 | $251.96 | $252.14 | 3,990 | $252.850484 |
| 1614372060 | $252.22 | $252.26 | $252.10 | $252.10 | 2,503 | $252.848643 |
| 1614372120 | $252.13 | $252.18 | $252.0777 | $252.14 | 3,448 | $252.846071 |
| 1614372180 | $252.17 | $252.37 | $252.15 | $252.36 | 4,704 | $252.843067 |
| 1614372240 | $252.315 | $252.46 | $252.315 | $252.46 | 3,100 | $252.841563 |
| 1614372300 | $252.46 | $252.77 | $252.45 | $252.72 | 5,037 | $252.840222 |
| 1614372360 | $252.84 | $253.01 | $252.84 | $252.875 | 3,541 | $252.840451 |
| 1614372420 | $252.82 | $253.03 | $252.81 | $252.97 | 4,591 | $252.84095 |
| 1614372480 | $253.00 | $253.10 | $252.94 | $252.96 | 2,705 | $252.84143 |
| 1614372540 | $252.995 | $253.47 | $252.995 | $253.285 | 20,783 | $252.850274 |
| 1614372600 | $253.18 | $253.18 | $252.49 | $252.565 | 7,762 | $252.849228 |
| 1614372660 | $252.50 | $252.65 | $252.39 | $252.46 | 11,814 | $252.845067 |
| 1614372720 | $252.50 | $252.82 | $252.465 | $252.62 | 12,673 | $252.842398 |
| 1614372780 | $252.59 | $252.65 | $252.04 | $252.235 | 7,602 | $252.838048 |
| 1614372840 | $252.13 | $252.19 | $251.52 | $251.52 | 7,849 | $252.83168 |
| 1614372900 | $251.70 | $251.87 | $251.69 | $251.81 | 9,384 | $252.821966 |
| 1614372960 | $251.85 | $252.30 | $251.70 | $252.02 | 17,385 | $252.808776 |
| 1614373020 | $252.02 | $252.11 | $251.75 | $251.89 | 12,319 | $252.799368 |
| 1614373080 | $251.78 | $251.87 | $251.57 | $251.83 | 26,119 | $252.773675 |
| 1614373140 | $251.82 | $251.91 | $250.82 | $250.96 | 55,557 | $252.69985 |
| 1614373200 | $251.16 | $251.16 | $250.90 | $250.90 | 564,398 | $252.042917 |
| 1614373260 | $250.90 | $250.90 | $250.90 | $250.90 | 1,960 | $252.041999 |
| 1614373320 | $250.90 | $250.90 | $250.90 | $250.90 | 9,843 | $252.03687 |
| 1614373380 | $250.90 | $250.905 | $250.895 | $250.90 | 46,365 | $252.015768 |
| 1614373440 | $250.90 | $250.90 | $250.90 | $250.90 | 3,572 | $251.995043 |
| 1614373500 | $250.90 | $250.90 | $250.90 | $250.90 | 8,795 | $251.990493 |
| 1614373800 | $250.9075 | $250.9075 | $250.8925 | $250.8925 | 5,989 | $251.980685 |
| 1614374040 | $250.90 | $250.90 | $250.90 | $250.90 | 38,647 | $252.090059 |
| 1614374400 | $250.931362 | $250.931362 | $250.931362 | $250.931362 | 486 | $252.089754 |
| 1614374580 | $250.90 | $250.90 | $250.90 | $250.90 | 100 | $252.089324 |
| 1614374640 | $250.931362 | $250.931362 | $250.931362 | $250.931362 | 479 | $252.089071 |
| 1614375060 | $250.880774 | $250.880774 | $250.880774 | $250.880774 | 796 | $252.107548 |
| 1614375420 | $250.90 | $250.90 | $250.90 | $250.90 | 9,345 | $252.103234 |
| 1614376320 | $250.90 | $250.90 | $250.90 | $250.90 | 1,768 | $252.107121 |