ACN Historical Intraday Prices

One-Minute OHLCV Data From March 8, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615213740$254.45$256.79$254.45$256.79730$253.390915
1615219740$255.62$255.786$255.62$255.741,506$253.887142
1615219680$255.42$255.68$255.42$255.543,400$253.881876
1615220460$255.25$255.48$255.25$255.481,300$253.993755
1615219800$255.78$255.78$255.38$255.4551,766$253.892412
1615219380$255.24$255.395$255.05$255.3857,700$253.844912
1615219560$255.36$255.38$255.32$255.381,003$253.865483
1615219200$254.96$255.535$254.90$255.33527,793$253.75136
1615219500$255.22$255.34$255.14$255.333,249$253.862409
1615220400$255.41$255.47$255.17$255.339,025$253.990576
1615217340$254.93$255.43$254.93$255.332,852$253.393133
1615219260$255.43$255.43$255.19$255.32518,697$253.805758
1615219620$255.26$255.40$255.2416$255.3152,406$253.871614
1615220520$255.39$255.39$255.22$255.262,336$253.998838
1615219860$255.465$255.465$255.175$255.264,405$253.903169
1615219440$255.39$255.39$255.22$255.223,198$253.853948
1615219080$255.04$255.395$254.975$255.214,622$253.651352
1615220580$255.17$255.40$255.14$255.197,267$254.013607
1615220700$255.14$255.30$255.14$255.172,142$254.039641
1615220820$255.165$255.28$255.16$255.161,102$254.047291
1615217400$255.39$255.49$255.16$255.162,645$253.406643
1615219920$255.25$255.35$255.06$255.164,018$253.912629
1615217520$255.12$255.2525$255.05$255.14823,024$253.430206
1615219320$255.30$255.36$255.12$255.1456,400$253.824417
1615220340$255.11$255.135$254.995$255.1354,146$253.970456
1615220760$255.15$255.15$255.03$255.133,335$254.045472
1615220640$255.20$255.46$255.00$255.1311,838$254.035462
1615217460$255.17$255.18$255.05$255.122,317$253.41668
1615220280$255.14$255.21$255.03$255.10883,336$253.962356
1615218900$254.84$255.095$254.74$255.096,305$253.620472
1615218960$255.115$255.21$255.07$255.071,861$253.62641
1615220880$255.13$255.13$255.03$255.042,181$254.051417
1615220220$254.97$255.05$254.80$255.042,600$253.955751
1615219980$255.16$255.16$254.85$255.0213,198$253.938046
1615220100$254.99$255.07$254.82$255.00643,480$253.948443
1615219140$255.20$255.29$254.995$254.9953,584$253.662412
1615220040$255.095$255.185$254.855$254.992,403$253.942212
1615220160$254.995$255.13$254.97$254.971,500$253.951311
1615217700$254.94$255.00$254.88$254.973,535$253.46685
1615217580$255.20$255.20$254.94$254.942,711$253.441352
1615217640$254.92$254.97$254.81$254.923,300$253.453492
1615218420$254.88$255.00$254.87$254.911,600$253.561228
1615218840$254.76$254.8775$254.76$254.87754,493$253.60352
1615218300$254.73$255.00$254.72$254.874,680$253.551667
1615219020$255.13$255.135$254.819$254.843,470$253.636431
1615220940$255.00$255.02$254.78$254.8357,335$254.059936
1615217280$254.755$254.83$254.69$254.791,800$253.379553
1615218600$254.92$254.92$254.75$254.781,206$253.574228
1615218780$254.7695$254.77$254.755$254.755525$253.591377
1615218360$254.86$254.88$254.73$254.731,660$253.556977
1615218180$254.71$254.74$254.55$254.72932,048$253.533135
1615217220$254.52$254.87$254.52$254.712,283$253.373064
1615218660$254.83$254.94$254.685$254.6851,609$253.579003
1615217820$254.61$254.675$254.61$254.675447$253.485984
1615218240$254.66$254.70$254.57$254.671,823$253.537792
1615218120$254.7286$254.88$254.64$254.671,978$253.527601
1615216800$254.52$254.66$254.45$254.663,723$253.254481
1615218720$254.70$254.7841$254.61$254.6354,639$253.590011
1615218060$254.592$254.84$254.58$254.613,989$253.522594
1615218480$254.84$254.84$254.52$254.612,644$253.567668
1615218540$254.62$254.71$254.56$254.561,200$253.571123
1615216740$254.445$254.5513$254.44$254.55131,000$253.240518
1615221000$254.93$254.93$254.5355$254.53553,275$254.063771
1615216920$254.535$254.59$254.44$254.524,727$253.296119
1615216620$254.18$254.58$254.17$254.513,852$253.213238
1615221060$254.53$254.7782$254.47$254.49512,026$254.074965
1615217160$254.43$254.51$254.38$254.494,175$253.365281
1615217760$254.94$254.94$254.38$254.496,220$253.484516
1615213800$254.60$254.99$253.25$254.4866,145$254.479999
1615216860$254.61$254.62$254.47$254.476,414$253.278895
1615216140$254.04$254.77$254.02$254.464,617$253.089178
1615227120$254.11$254.4388$254.11$254.4388817$253.955757
1615218000$254.44$254.55$254.40$254.434,905$253.510608
1615216680$254.515$254.515$254.20$254.437,155$253.236647
1615221540$254.295$254.42$254.295$254.423,622$254.090201
1615217940$254.24$254.45$254.2242$254.411,519$253.499527
1615227480$254.43$254.535$254.38$254.392,627$253.963544
1615227420$254.31$254.43$254.29$254.38572,247$253.962359
1615216260$254.35$254.37$254.1406$254.374,329$253.117039
1615217100$254.13$254.43$254.02$254.3610,061$253.352847
1615227720$254.30$254.36$254.30$254.36856$253.966055
1615226880$254.33$254.37$254.30$254.351,389$253.952488
1615221600$254.455$254.455$254.25$254.353,801$254.091543
1615227780$254.39$254.50$254.30$254.343,209$253.967322
1615226820$254.375$254.475$254.33$254.333,537$253.9519
1615221480$254.38$254.51$254.31$254.313,017$254.088879
1615216980$254.49$254.49$254.31$254.316,089$253.314497
1615227360$254.22$254.32$254.22$254.313,745$253.961467
1615228080$254.21$254.29$254.19$254.291,001$253.970072
1615221420$254.25$254.32$254.05$254.294,947$254.08758
1615227660$254.27$254.29$254.27$254.291,501$253.965764
1615227540$254.44$254.445$254.28$254.281,911$253.96435
1615227960$254.23$254.30$254.22$254.2751,400$253.969463
1615227600$254.26$254.265$254.18$254.2653,644$253.965304
1615221180$254.1924$254.31$254.11$254.254,795$254.079734
1615221660$254.27$254.38$254.24$254.241,906$254.092148
1615227840$254.345$254.345$254.225$254.242,052$253.967939
1615221240$254.35$254.55$254.23$254.235616,925$254.086095
1615228380$254.11$254.26$254.11$254.2352,058$253.972692
1615226760$254.02$254.25$254.00$254.235,256$253.950356
1615227240$254.14$254.28$254.13$254.232,700$253.959331
1615228200$254.17$254.23$254.17$254.231,900$253.971967
1615227300$254.24$254.28$254.20$254.223,769$253.960367
1615221120$254.50$254.51$254.22$254.229,704$254.079013
1615221300$254.23$254.23$254.08$254.2153,100$254.086341
1615216500$254.09$254.28$253.96$254.214,316$253.186895
1615228140$254.445$254.445$254.175$254.214,661$253.971536
1615216560$254.195$254.33$254.19$254.203,701$253.198561
1615227900$254.22$254.30$254.19$254.194,176$253.969051
1615228020$254.34$254.34$254.19$254.191,350$253.969839
1615228440$254.255$254.315$254.17$254.172,701$253.973425
1615217880$254.59$254.59$254.10$254.1555,784$253.496158
1615216200$254.34$254.47$254.15$254.152,586$253.100245
1615227180$254.43$254.43$254.145$254.14510,180$253.958703
1615226940$254.31$254.38$254.14$254.149,550$253.955428
1615228500$254.16$254.21$254.135$254.1351,828$253.973759
1615228560$254.11$254.23$254.10$254.135,144$253.974614
1615221360$254.26$254.27$254.11$254.113,800$254.087105
1615216320$254.17$254.33$254.03$254.114,473$253.132904
1615228740$254.12$254.21$254.09$254.101,890$253.975028
1615225260$254.00$254.12$254.00$254.081,854$253.956591
1615228620$254.07$254.07$253.97$254.06916$253.974662
1615228320$253.96$254.09$253.9492$254.061,628$253.97226
1615228680$254.07$254.13$254.04$254.051,218$253.974781
1615222080$253.89$254.1199$253.86$254.0455,053$254.089259
1615217040$254.33$254.33$254.01$254.0356,524$253.328571
1615226460$253.84$254.05$253.83$254.034,150$253.948039
1615224900$253.94$254.03$253.94$254.03824$253.958482
1615216020$253.63$254.02$253.51$254.022,322$253.055158
1615221720$254.28$254.28$254.00$254.022,416$254.092357
1615228800$254.04$254.055$253.97$254.0154,512$253.975176
1615228260$254.185$254.19$254.01$254.011,454$253.972167
1615227060$253.915$254.02$253.915$254.01603$253.955537
1615216440$253.995$254.13$253.83$254.0059,787$253.173965
1615216380$254.06$254.09$253.89$254.005,200$253.148138
1615226520$254.07$254.07$253.965$254.003,900$253.948315
1615226580$254.00$254.09$253.96$254.006,425$253.948657
1615226700$254.02$254.03$253.92$254.009,123$253.949398
1615225860$253.99$253.995$253.99$253.99662$253.950619
1615222140$254.05$254.12$253.98$253.981,896$254.089113
1615225740$253.83$254.02$253.83$253.9653,200$253.950507
1615226640$254.00$254.03$253.95$253.966,398$253.948991
1615225980$253.99$253.99$253.95$253.95300$253.950569
1615222380$253.61$253.94$253.61$253.946,304$254.08154
1615222020$253.99$253.99$253.73$253.911,500$254.090042
1615221780$253.95$254.08$253.89$253.901,839$254.092021
1615227000$254.13$254.19$253.89$253.89700$253.955516
1615216080$253.925$254.10$253.78$253.88624,378$253.068059
1615229040$253.86$253.90$253.82$253.881,201$253.97444
1615221900$253.88$254.03$253.88$253.88900$254.091063
1615225020$253.83$253.89$253.79$253.874,700$253.957757
1615225320$253.97$254.025$253.87$253.871,546$253.956598
1615225800$254.02$254.06$253.87$253.871,710$253.950574
1615225920$253.99$254.02$253.85$253.86011,541$253.950563
1615229160$253.81$253.92$253.81$253.841,864$253.973923
1615228980$253.79$253.84$253.775$253.841,360$253.974561
1615224960$253.93$253.93$253.835$253.8351,305$253.958391
1615225680$253.81$253.895$253.80$253.835,344$253.950667
1615225500$253.72$253.845$253.72$253.831,006$253.955433
1615226400$253.705$253.875$253.705$253.823,787$253.948022
1615226040$253.91$253.995$253.82$253.824,024$253.950353
1615225200$253.63$253.82$253.63$253.821,251$253.956371
1615224840$253.66$253.95$253.63$253.811,724$253.958474
1615222560$253.70$253.85$253.70$253.81915$254.052613
1615226160$253.80$253.86$253.80$253.801,202$253.949914
1615221960$253.91$254.02$253.80$253.802,453$254.090463
1615225380$253.85$253.85$253.72$253.783,502$253.955905
1615229100$253.84$253.86$253.68$253.771,861$253.974105
1615221840$253.89$253.89$253.76$253.771,813$254.091242
1615228920$253.745$253.77$253.745$253.761,006$253.974786
1615222200$253.97$254.005$253.76$253.762,994$254.08828
1615225620$253.69$253.86$253.65$253.75511,455$253.951293
1615225560$253.87$253.91$253.75$253.757,018$253.954472
1615222620$253.92$253.92$253.75$253.753,046$254.05184
1615224780$253.52$253.735$253.51$253.7351,523$253.958802
1615229280$253.73$253.81$253.71$253.7352,118$253.973371
1615226280$253.73$253.73$253.73$253.73100$253.949221
1615229220$253.83$253.87$253.73$253.73697$253.973764
1615225440$253.78$253.81$253.72$253.721,509$253.955599
1615222320$253.74$253.74$253.57$253.722,650$254.084761
1615226220$253.83$253.86$253.71$253.714,345$253.949299
1615226100$253.805$253.84$253.71$253.711,503$253.950082
1615228860$254.00$254.00$253.71$253.711,612$253.974999
1615225080$253.81$253.89$253.66$253.713,935$253.957176
1615226340$253.82$253.86$253.66$253.7054,214$253.948526
1615222500$253.61$253.695$253.52$253.6952,693$254.052936
1615222260$253.77$253.77$253.63$253.673,623$254.086228
1615222680$253.61$253.73$253.585$253.6451,620$254.050999
1615222440$253.77$253.77$253.50$253.6239,673$254.054501
1615229340$253.70$253.70$253.4013$253.613,041$253.972222
1615225140$253.62$253.7466$253.58$253.581,600$253.956649
1615224720$253.56$253.62$253.505$253.581,230$253.959368
1615222800$253.30$253.66$253.30$253.572,400$254.045688
1615215960$253.23$253.88$253.23$253.565,771$253.049599
1615224660$253.495$253.68$253.49$253.542,601$253.959961
1615231500$253.23$253.52$253.23$253.52639$253.906611
1615229400$253.54$253.57$253.43$253.502,593$253.971106
1615230720$253.55$253.55$253.4301$253.50784$253.919105
1615230480$253.40$253.56$253.40$253.491,050$253.921239
1615213860$254.52$254.9509$253.115$253.4925,136$254.428834
1615224600$253.48$253.58$253.47$253.472,667$253.961186
1615230660$253.205$253.45$253.205$253.451,098$253.919316
1615231020$253.32$253.45$253.32$253.4472962$253.911552
1615230420$253.09$253.445$253.09$253.4451,058$253.92169
1615224540$253.41$253.43$253.39$253.42821$253.96245
1615231560$253.46$253.54$253.41$253.425,310$253.904618
1615230540$253.44$253.44$253.33$253.401,024$253.920788
1615230960$253.32$253.43$253.32$253.3852,304$253.912111
1615230780$253.42$253.44$253.37$253.371,262$253.918483
1615230900$253.30$253.35$253.23$253.352,702$253.913219
1615229460$253.54$253.63$253.34$253.341,608$253.970424
1615224480$253.29$253.35$253.29$253.333,100$253.963006
1615230840$253.43$253.4989$253.28$253.317,823$253.914753
1615224420$253.20$253.36$253.20$253.291,624$253.965165
1615231440$253.21$253.28$253.17$253.28701$253.906897
1615231620$253.42$253.42$253.24$253.242,858$253.903314
1615230600$253.37$253.37$253.20$253.241,444$253.919979
1615222860$253.50$253.52$253.23$253.2415,611$254.032204
1615231140$253.11$253.23$253.11$253.23864$253.910409
1615231200$253.22$253.24$253.15$253.221,300$253.909591
1615215900$252.95$253.37$252.81$253.2153,792$253.038681
1615222740$253.645$253.665$253.21$253.214,514$254.04723
1615214880$252.84$253.34$252.71$253.162,389$253.299806
1615231800$252.91$253.14$252.91$253.144,202$253.898029
1615231380$253.13$253.13$253.13$253.13300$253.907221
1615215840$252.555$253.13$252.555$253.131,733$253.039291
1615231080$253.32$253.32$253.11$253.111,258$253.910981
1615231860$253.16$253.17$253.09$253.112,981$253.896055
1615231260$253.16$253.16$253.0865$253.10915$253.908986
1615224360$253.03$253.11$253.02$253.10800$253.966504
1615232160$253.06$253.11$252.97$253.083,687$253.889605
1615232100$252.93$253.09$252.93$253.08700$253.892162
1615215600$252.59$253.12$252.59$253.072,619$253.082208
1615232220$253.16$253.16$253.05$253.0652,786$253.887838
1615224300$253.11$253.14$253.06$253.061,019$253.967297
1615230360$252.89$253.05$252.89$253.051,225$253.922274
1615224240$253.02$253.12$253.02$253.04122,947$253.9684
1615223160$252.95$253.08$252.87$253.041,420$254.018502
1615223760$252.932$253.07$252.91$253.035,400$253.992399
1615230240$252.82$253.05$252.77$253.01011,800$253.924422
1615224180$253.05$253.05$252.99$253.011,000$253.971534
1615223100$252.87$253.01$252.87$253.0053,900$254.020621
1615222920$253.29$253.326$253.00$253.003,413$254.028522
1615222980$253.00$253.075$252.94$253.001,713$254.026293
1615215240$252.80$253.14$252.595$253.003,800$253.194284
1615231320$253.16$253.16$253.00$253.002,120$253.907499
1615223400$252.99$253.005$252.99$253.002,410$254.011148
1615223340$252.98$253.11$252.98$253.001,714$254.013986
1615229640$252.7553$253.02$252.7553$252.993,177$253.955446
1615231920$253.11$253.15$252.90$252.992,501$253.89429
1615231740$252.92$252.9675$252.92$252.96751,000$253.901119
1615231680$253.20$253.20$252.85$252.961,891$253.901921
1615223820$253.00$253.11$252.90$252.955,001$253.986386
1615223040$252.98$252.98$252.92$252.94584$254.025549
1615230120$252.91$253.01$252.75$252.931,566$253.927075
1615230300$252.91$252.92$252.83$252.921,201$253.923255
1615231980$253.015$253.0948$252.92$252.921,001$253.893452
1615223220$252.98$253.00$252.91$252.911,221$254.017112
1615215720$252.68$252.90$252.52$252.909,735$253.059415
1615229520$253.22$253.28$252.88$252.899,429$253.962573
1615232040$252.97$252.98$252.89$252.89952$253.892785
1615229700$252.955$253.00$252.835$252.88853,112$253.952536
1615224120$252.79$252.97$252.79$252.871,372$253.972638
1615215300$253.10$253.40$252.87$252.874,626$253.192772
1615223640$252.97$253.005$252.87$252.872,887$253.999956
1615229580$252.88$253.00$252.715$252.864,349$253.958277
1615230060$252.84$252.85$252.765$252.851,909$253.928637
1615223280$252.92$253.01$252.84$252.84784$254.016108
1615214820$252.84$252.84$252.84$252.84100$253.30423
1615223580$252.90$252.90$252.8261$252.84582$254.003422
1615223520$252.95$252.95$252.78$252.841,355$254.004256
1615223700$252.85$252.91$252.795$252.83884$253.998491
1615214760$252.36$252.83$252.205$252.833,017$253.304326
1615214940$253.01$253.09$252.695$252.816,191$253.285737
1615230000$252.54$252.81$252.54$252.81702$253.930414
1615232280$253.03$253.03$252.69$252.812,559$253.88572
1615215180$252.725$252.80$252.28$252.803,815$253.201679
1615230180$252.78$252.845$252.67$252.791,192$253.9259
1615223460$252.93$252.9393$252.78$252.783,508$254.006082
1615224000$252.65$252.85$252.65$252.7552,584$253.978139
1615215120$252.435$252.82$252.30$252.7457,042$253.215161
1615229760$252.76$252.76$252.73$252.735658$253.951796
1615224060$252.81$252.84$252.71$252.7352,700$253.97435
1615232340$252.79$252.92$252.65$252.731,104$253.88463
1615229820$252.735$252.735$252.54$252.691,371$253.950273
1615215660$253.055$253.055$252.54$252.6856,583$253.075619
1615213980$252.24$253.00$252.24$252.6752,900$254.325281
1615223880$252.93$252.93$252.66$252.6651,726$253.983995
1615223940$252.64$252.6675$252.53$252.651,340$253.981884
1615213920$253.04$253.04$252.04$252.6053,100$254.3777
1615232400$252.745$252.83$252.58$252.582,640$253.882161
1615215780$252.91$252.91$252.41$252.5611,132$253.04078
1615215540$251.87$252.59$251.86$252.569,753$253.084558
1615215360$252.955$253.15$252.53$252.534,435$253.187539
1615233540$252.39$252.53$252.39$252.521,538$253.808334
1615232460$252.60$252.66$252.49$252.501,443$253.880564
1615215000$252.89$253.18$252.13$252.4811,262$253.261009
1615214460$251.95$252.63$251.90$252.4654,100$253.416322
1615233480$252.40$252.49$252.40$252.451,415$253.810073
1615229940$252.46$252.46$252.385$252.4293800$253.93119
1615233300$252.33$252.50$252.32$252.421,057$253.81554
1615229880$252.648$252.705$252.12$252.4012,996$253.932326
1615233240$252.1427$252.385$252.14$252.3851,200$253.816703
1615233420$252.43$252.45$252.38$252.381,194$253.811554
1615233360$252.3925$252.3925$252.24$252.382,157$253.812906
1615232520$252.52$252.52$252.31$252.341,075$253.879259
1615215060$252.46$252.69$252.16$252.225,158$253.237588
1615214340$251.80$252.50$251.62$252.215,697$253.480945
1615233060$252.13$252.23$252.12$252.211,700$253.825321
1615214700$252.24$252.81$252.20$252.207,939$253.319791
1615233180$252.14$252.18$252.01$252.133,511$253.81824
1615232580$252.30$252.32$252.13$252.133,940$253.874015
1615214640$252.09$252.42$252.00$252.1152,446$253.356768
1615214520$252.5527$252.72$252.11$252.113,160$253.393644
1615233000$251.90$252.08$251.90$252.083,136$253.827559
1615214580$252.53$252.57$252.08$252.082,459$253.376572
1615233120$252.28$252.29$252.0483$252.04831,687$253.823061
1615215420$252.47$252.47$251.84$252.043,051$253.173375
1615232700$252.05$252.21$251.95$252.022,297$253.866957
1615233600$252.39$252.40$252.01$252.0151,500$253.806571
1615232640$252.17$252.17$252.01$252.012,517$253.870377
1615232820$251.98$252.11$251.96$251.991,000$253.863144
1615232760$251.98$252.03$251.93$251.981,402$253.864686
1615233960$251.88$251.98$251.82$251.97043,507$253.771481
1615214040$252.67$252.90$251.835$251.965,227$254.226506
1615214400$252.31$252.56$251.86$251.953,030$253.450529
1615234020$251.91$252.05$251.91$251.9451,400$253.769504
1615232880$251.99$252.00$251.84$251.9318,971$253.833206
1615233900$251.855$251.975$251.80$251.921,700$253.776432
1615232940$251.905$251.93$251.9026$251.9026732$253.831931
1615234080$252.03$252.0475$251.85$251.853,394$253.764723
1615215480$252.06$252.12$251.76$251.848,840$253.12383
1615233780$251.69$251.83$251.69$251.832,001$253.797648
1615233840$251.85$251.95$251.83$251.8312,286$253.779013
1615233660$251.795$251.86$251.74$251.781,713$253.803705
1615214280$251.46$251.75$251.27$251.743,823$253.546051
1615234500$251.60$251.715$251.56$251.7153,244$253.719095
1615213500$251.71$251.71$251.71$251.71100$250.698304
1615233720$251.78$251.795$251.66$251.661,801$253.800737
1615234140$251.81$251.81$251.56$251.6512,363$253.744563
1615234380$251.47$251.62$251.45$251.6052,830$253.729007
1615234200$251.67$251.725$251.50$251.601,629$253.74193
1615213200$251.60$251.60$251.60$251.60100$250.184444
1615214220$251.27$251.605$251.18$251.601,200$253.606644
1615234320$251.46$251.64$251.455$251.581,911$253.733464
1615234440$251.65$251.70$251.53$251.5552,970$253.724269
1615234560$251.71$251.71$251.45$251.493,215$253.713923
1615234260$251.56$251.60$251.48$251.482,966$253.736713
1615235100$251.31$251.42$251.12$251.373,530$253.660963
1615235880$251.29$251.41$251.23$251.334,204$253.531624
1615214100$251.93$252.27$251.24$251.333,101$254.148554
1615235820$251.2269$251.3742$251.13$251.325,202$253.538215
1615235040$251.19$251.40$251.19$251.303,277$253.66735
1615235940$251.33$251.40$251.18$251.294,562$253.524599
1615234920$251.25$251.38$251.25$251.273,201$253.679053
1615235760$251.14$251.31$251.05$251.267,259$253.546495
1615234620$251.49$251.53$251.16$251.242,824$253.708704
1615235160$251.33$251.33$251.13$251.232,603$253.656361
1615235460$251.13$251.35$251.13$251.2011,385$253.603689
1615234860$251.08$251.285$251.08$251.202,828$253.684707
1615235220$251.235$251.235$251.07$251.183,741$253.649459
1615235400$251.17$251.18$250.99$251.187,791$253.623623
1615235280$251.205$251.26$251.14$251.173,807$253.642466
1615236180$251.02$251.25$250.96$251.169,491$253.483969
1615236060$251.04$251.17$251.01$251.144,496$253.509384
1615234800$251.06$251.17$251.06$251.144,819$253.689739
1615214160$251.17$251.57$250.81$251.1323,021$253.626842
1615235580$251.11$251.25$251.0731$251.137,801$253.579646
1615235640$251.19$251.23$251.07$251.126,736$253.567926
1615235700$251.12$251.16$251.08$251.125,098$253.55868
1615234980$251.25$251.305$251.05$251.123,180$253.672797
1615235520$251.11$251.20$251.06$251.115,956$253.592914
1615236000$251.275$251.33$251.10$251.104,870$253.516898
1615235340$251.3155$251.415$251.08$251.082,519$253.638299
1615234740$251.07$251.12$251.05$251.072,502$253.6993
1615236120$251.13$251.27$251.00$251.025,472$253.500332
1615234680$251.19$251.19$250.915$251.002,296$253.703991
1615236240$251.05$251.07$250.72$250.815,161$253.475139
1615236300$250.86$251.125$250.59$250.6314,020$253.449805
1615236360$250.665$250.83$250.56$250.568,483$253.434145
1615236420$250.53$250.59$250.36$250.51530,838$253.374082
1615236600$250.43$250.68$250.29$250.5113,915$253.330176
1615236660$250.53$250.71$250.49$250.498,962$253.314293
1615236840$250.41$250.625$250.35$250.417,662$253.273616
1615236780$250.37$250.41$250.30$250.397,260$253.287248
1615236480$250.48$250.53$250.155$250.3355,002$253.364248
1615236540$250.29$250.41$250.26$250.334,133$253.355994
1615236720$250.51$250.55$250.33$250.337,164$253.300927
1615237080$249.97$250.27$249.87$250.0013,271$253.177061
1615236900$250.30$250.37$249.975$249.97511,477$253.250661
1615237020$249.88$250.06$249.85$249.9711,789$253.203661
1615236960$249.95$250.04$249.865$249.8810,946$253.227871
1615237140$249.95$249.95$249.23$249.5854,300$253.058622
1615237200$249.39$249.39$249.39$249.39309,572$252.384021
1615237260$249.39$249.39$249.39$249.395,025$252.378551
1615237320$249.39$249.39$249.39$249.3994,650$252.278536
1615237920$249.39$249.39$249.39$249.391,171$252.277244
1615240920$249.39$249.39$249.39$249.39150$252.485273
1615242120$249.39$249.39$249.39$249.392,543$252.482675