ACN Historical Intraday Prices

One-Minute OHLCV Data From March 12, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615582800$265.04$265.04$264.95$264.95189,824$264.603054
1615559400$264.98$266.25$264.00$266.2071,432$265.149978
1615582740$265.12$265.25$264.84$265.0432,811$264.530709
1615568700$263.95$264.00$263.72$263.7226,130$264.372981
1615564500$263.42$263.53$263.30$263.52523,285$264.680914
1615560300$264.92$265.03$264.77$265.0019,259$264.937828
1615559520$264.85$265.29$264.43$265.2616,220$265.098816
1615561620$264.93$265.23$264.90$265.139513,465$264.915318
1615582680$265.12$265.14$265.03$265.1213,428$264.514527
1615582500$264.59$264.92$264.57$264.8512,007$264.499966
1615560360$264.99$265.04$264.92$264.9810,013$264.939291
1615582320$264.54$264.62$264.53$264.579,746$264.496399
1615582560$264.89$264.96$264.85$264.957,999$264.503191
1615561920$265.08$265.15$265.03$265.107,860$264.926164
1615559460$265.84$266.02$264.82$265.087,116$265.170626
1615582860$264.95$264.95$264.95$264.957,048$264.604459
1615582620$264.99$265.15$264.99$265.156,968$264.506935
1615564740$263.47$263.55$263.40$263.556,855$264.643278
1615578240$264.92$265.00$264.91$265.006,720$264.436542
1615582440$264.545$264.59$264.48$264.546,516$264.496955
1615560660$264.83$265.00$264.71$265.006,426$264.926418
1615582980$264.95$264.95$264.95$264.956,261$264.606768
1615579200$264.90$264.91$264.80$264.826,186$264.45225
1615579920$264.45$264.54$264.43$264.486,024$264.4599
1615580100$264.39$264.56$264.39$264.545,890$264.460067
1615580760$264.69$264.71$264.625$264.715,863$264.466261
1615559760$264.43$264.62$263.93$264.025,847$265.025524
1615559580$265.055$265.40$264.43$264.775,662$265.089457
1615582920$264.95$264.95$264.95$264.955,573$264.605551
1615581360$264.79$264.95$264.79$264.915,543$264.475122
1615582200$264.78$264.81$264.58$264.645,524$264.495161
1615568280$264.16$264.16$264.12$264.125,500$264.400173
1615561140$264.625$265.00$264.51$265.005,369$264.918342
1615566120$263.55$263.555$263.31$263.375,364$264.482793
1615559820$264.02$264.23$263.88$264.015,348$264.980975
1615560900$264.83$264.94$264.61$264.945,228$264.925014
1615559940$264.555$264.705$264.345$264.4455,065$264.946655
1615580280$264.56$264.68$264.53$264.624,977$264.460876
1615574400$264.82$264.92$264.81$264.884,972$264.327031
1615565700$263.42$263.58$263.40$263.584,733$264.516225
1615561860$265.01$265.10$264.95$265.084,671$264.921101
1615581840$264.78$264.89$264.72$264.864,600$264.486821
1615563360$264.09$264.2199$264.06$264.1054,578$264.841716
1615568880$263.74$263.755$263.63$263.7554,543$264.366799
1615573980$264.535$264.535$264.40$264.4254,520$264.319252
1615560780$264.99$265.05$264.91$265.004,490$264.929799
1615566360$263.21$263.295$263.20$263.2954,489$264.457053
1615582380$264.59$264.5963$264.505$264.5454,463$264.496654
1615561560$264.86$265.01$264.8016$264.80164,462$264.909359
1615576380$265.13$265.27$265.11$265.274,419$264.384203
1615559880$264.11$264.6702$264.11$264.644,412$264.963976
1615560720$265.01$265.11$264.96$264.974,333$264.928539
1615581000$264.63$264.68$264.58$264.5954,235$264.468593
1615579380$264.89$264.90$264.81$264.83254,182$264.455843
1615564320$264.01$264.12$263.64$263.644,123$264.788337
1615562100$264.99$265.03$264.90$265.034,118$264.92936
1615564260$264.115$264.19$263.97$264.014,116$264.798704
1615559640$264.61$265.105$264.575$264.904,091$265.075977
1615560060$264.88$265.00$264.61$264.654,074$264.933031
1615560120$264.77$265.01$264.77$264.824,065$264.931883
1615567860$263.93$264.09$263.87$264.0853,967$264.406656
1615582080$264.9298$264.95$264.905$264.9253,913$264.49264
1615561800$265.115$265.115$264.94$265.043,900$264.919221
1615580880$264.73$264.75$264.625$264.6353,857$264.467561
1615581720$265.00$265.00$264.95$264.973,832$264.483762
1615581060$264.62$264.78$264.62$264.683,830$264.469516
1615582260$264.63$264.67$264.53$264.553,825$264.495522
1615561980$265.145$265.19$264.98$265.043,807$264.928273
1615581900$264.88$264.88$264.80$264.873,765$264.488355
1615581960$264.85$264.94$264.85$264.9153,743$264.489829
1615564440$263.375$263.61$263.375$263.523,707$264.768854
1615574700$265.05$265.0799$264.83$264.833,672$264.337206
1615562760$264.365$264.43$264.22$264.2453,672$264.894345
1615564140$264.27$264.29$264.18$264.283,621$264.811619
1615560480$264.86$265.00$264.50$264.503,610$264.934729
1615565160$262.90$263.04$262.90$262.913,609$264.581092
1615566840$264.05$264.09$263.91$263.913,576$264.438703
1615582140$264.95$264.95$264.80$264.803,553$264.494164
1615565400$262.94$263.23$262.94$263.1853,552$264.550654
1615560540$264.40$264.78$264.40$264.693,531$264.928091
1615579500$264.80$264.87$264.80$264.833,516$264.45769
1615580700$264.72$264.79$264.68$264.723,512$264.464809
1615573380$264.235$264.26$264.213$264.2353,492$264.318488
1615566060$263.535$263.58$263.48$263.553,488$264.495284
1615567380$263.77$263.77$263.52$263.653,479$264.418592
1615565520$263.27$263.27$263.12$263.193,472$264.533765
1615573020$264.175$264.23$264.175$264.2053,467$264.3207
1615562040$264.98$265.01$264.94$264.953,402$264.928698
1615581300$264.805$264.84$264.7666$264.823,401$264.472587
1615580040$264.50$264.50$264.36$264.363,400$264.459856
1615573320$264.15$264.25$264.11$264.2353,347$264.318965
1615562640$264.49$264.535$264.41$264.463,331$264.905515
1615561200$264.8925$264.8925$264.42$264.513,322$264.913514
1615574580$264.91$265.05$264.91$265.013,294$264.331911
1615567320$263.9375$264.01$263.86$263.863,268$264.424112
1615569780$264.114$264.12$263.98$264.013,220$264.353885
1615581780$264.95$264.96$264.75$264.753,201$264.485141
1615569480$264.09$264.15$264.03$264.033,189$264.357276
1615560000$264.43$264.795$264.40$264.673,188$264.937449
1615564920$263.25$263.30$263.21$263.263,114$264.616096
1615570680$264.17$264.18$264.09$264.093,041$264.343391
1615563780$264.545$264.59$264.41$264.413,039$264.826566
1615562820$264.21$264.21$263.89$263.893,033$264.885939
1615572480$264.29$264.33$264.22$264.332,948$264.321945
1615560420$264.88$264.915$264.70$264.722,943$264.937057
1615560600$264.73$264.93$264.6701$264.8052,928$264.925488
1615563480$264.18$264.33$264.18$264.292,925$264.834084
1615574220$264.59$264.66$264.59$264.662,908$264.321562
1615568460$263.95$264.01$263.85$263.852,907$264.395744
1615585920$264.95$264.95$264.95$264.952,893$264.594924
1615581540$264.96$265.07$264.96$264.9652,888$264.479197
1615566600$263.62$263.775$263.58$263.7752,863$264.444973
1615575840$265.19$265.27$265.0899$265.212,840$264.366658
1615562460$264.44$264.69$264.38$264.6852,800$264.914765
1615579020$264.94$264.945$264.89$264.892,764$264.447871
1615575600$265.035$265.20$265.025$265.202,743$264.357706
1615569840$263.9373$264.10$263.9373$264.102,724$264.352297
1615564620$263.59$263.69$263.55$263.6652,709$264.66888
1615577580$265.12$265.15$265.12$265.152,700$264.424254
1615564860$263.32$263.40$263.30$263.3052,700$264.626829
1615562700$264.50$264.50$264.365$264.3652,697$264.901061
1615571940$264.00$264.045$263.96$264.0052,677$264.328001
1615577340$265.42$265.46$265.36$265.362,663$264.415814
1615564800$263.56$263.60$263.32$263.322,642$264.635256
1615572360$264.03$264.15$264.025$264.122,613$264.322283
1615575060$264.97$265.15$264.96$265.152,611$264.343971
1615575360$265.13$265.19$265.13$265.192,611$264.351154
1615580640$264.81$264.81$264.755$264.762,555$264.463704
1615577100$265.4205$265.4205$265.31$265.362,545$264.40365
1615562160$264.94$265.03$264.60$264.612,530$264.928681
1615575780$265.20$265.21$265.05$265.182,483$264.363244
1615564080$264.28$264.355$264.28$264.3352,458$264.817605
1615564200$264.31$264.3374$264.09$264.1152,457$264.80737
1615579560$264.83$264.83$264.68$264.682,454$264.458573
1615577400$265.36$265.41$265.29$265.352,451$264.418753
1615577280$265.46$265.46$265.33$265.332,444$264.412309
1615582020$264.88$264.91$264.85$264.912,433$264.490841
1615581660$265.005$265.005$264.95$264.982,425$264.481825
1615561080$264.86$264.89$264.63$264.632,417$264.922509
1615566240$263.38$263.44$263.31$263.332,411$264.473854
1615567200$263.975$264.04$263.89$263.892,402$264.428363
1615566900$263.95$263.98$263.795$263.852,401$264.435652
1615576440$265.27$265.3997$265.27$265.302,399$264.387345
1615563180$264.01$264.19$263.97$264.1452,372$264.857349
1615581420$264.92$265.01$264.89$264.992,355$264.476345
1615564980$263.28$263.49$263.04$263.042,355$264.60875
1615563660$264.48$264.63$264.48$264.632,344$264.830288
1615581180$264.76$264.76$264.70$264.712,316$264.47065
1615563000$264.075$264.075$263.93$263.932,315$264.86988
1615580400$264.52$264.61$264.52$264.572,306$264.461353
1615560240$264.86$265.00$264.86$264.912,300$264.931452
1615559700$264.875$265.11$264.44$264.5652,300$265.067638
1615570080$264.01$264.01$263.87$263.872,275$264.349093
1615562880$263.81$263.99$263.77$263.822,266$264.878405
1615577160$265.385$265.47$265.385$265.422,250$264.406678
1615561680$265.04$265.1248$264.95$265.062,218$264.916279
1615578360$264.95$265.00$264.94$264.95252,184$264.438661
1615561740$265.005$265.2382$264.96$265.152,166$264.917501
1615579260$264.79$264.83$264.76$264.802,149$264.453009
1615572600$264.32$264.32$264.18$264.202,148$264.321623
1615578600$264.88$264.93$264.85$264.8952,135$264.440887
1615565940$263.501$263.598$263.35$263.352,125$264.503192
1615575960$265.285$265.34$265.285$265.312,121$264.371379
1615573560$264.26$264.27$264.195$264.1952,120$264.317848
1615581600$264.99$265.03$264.98$265.012,117$264.480412
1615569060$263.77$263.77$263.67$263.672,104$264.363719
1615560960$264.92$264.96$264.74$264.742,100$264.924726
1615579860$264.4125$264.49$264.40$264.4152,060$264.459617
1615561440$264.63$264.82$264.63$264.7552,060$264.908696
1615578840$264.92$264.96$264.92$264.932,057$264.444602
1615565880$263.62$263.64$263.51$263.5752,053$264.508208
1615578900$264.87$264.92$264.83$264.912,050$264.445733
1615581240$264.70$264.79$264.70$264.792,049$264.471329
1615580580$264.73$264.8399$264.725$264.83992,021$264.462776
1615571100$263.88$264.02$263.88$264.0052,020$264.337483
1615581480$264.99$265.01$264.95$264.952,002$264.477439
1615573140$264.205$264.25$264.19$264.2151,999$264.320192
1615570380$264.12$264.17$264.08$264.131,990$264.34638
1615562520$264.61$264.61$264.39$264.4451,973$264.912023
1615567080$264.20$264.32$264.02$264.021,966$264.430855
1615569420$264.095$264.10$264.03$264.101,954$264.358738
1615564680$263.687$263.687$263.50$263.501,938$264.663251
1615576680$265.27$265.35$265.24$265.351,928$264.393185
1615565460$263.30$263.30$263.18$263.251,922$264.544713
1615577520$265.22$265.25$265.15$265.151,914$264.421683
1615576080$265.47$265.50$265.45$265.501,912$264.376221
1615579680$264.68$264.74$264.65$264.681,900$264.459576
1615572240$263.825$263.97$263.76$263.971,865$264.323766
1615570620$264.09$264.16$264.055$264.1251,852$264.344554
1615565280$263.02$263.10$262.97$263.0151,850$264.568656
1615574100$264.53$264.59$264.52$264.581,844$264.32013
1615564380$263.63$263.63$263.38$263.431,838$264.781709
1615575480$265.23$265.23$265.10$265.101,836$264.354369
1615566300$263.29$263.29$263.13$263.2051,832$264.46906
1615573800$264.32$264.455$264.31$264.421,821$264.317904
1615575000$264.78$264.95$264.78$264.951,808$264.341276
1615578120$264.82$264.82$264.76$264.791,800$264.431073
1615574280$264.70$264.725$264.68$264.7251,800$264.322512
1615569720$264.12$264.14$264.05$264.1051,795$264.355624
1615571820$263.91$264.00$263.91$264.001,789$264.329856
1615565640$263.325$263.46$263.28$263.461,776$264.527343
1615580940$264.61$264.61$264.56$264.601,774$264.467826
1615562340$264.375$264.45$264.3225$264.32251,770$264.921275
1615579620$264.67$264.71$264.64$264.711,760$264.459013
1615578180$264.795$264.87$264.76$264.871,756$264.431883
1615580460$264.585$264.69$264.585$264.6551,754$264.461684
1615578720$264.95$264.98$264.91$264.9551,752$264.442588
1615561500$264.82$264.96$264.82$264.841,732$264.908298
1615561020$264.84$264.98$264.765$264.981,728$264.924028
1615577820$265.02$265.02$264.81$264.831,708$264.428408
1615569900$264.09$264.115$264.01$264.021,703$264.351458
1615577220$265.45$265.5142$265.45$265.461,700$264.409369
1615572060$264.00$264.00$263.93$263.931,700$264.326489
1615565040$263.16$263.18$262.70$262.781,683$264.602065
1615570800$264.11$264.1208$264.07$264.081,680$264.342171
1615579140$264.85$264.90$264.84$264.851,667$264.448991
1615579800$264.54$264.54$264.38$264.44271,608$264.459653
1615565100$262.74$262.992$262.74$262.8451,608$264.595327
1615563120$264.0375$264.19$264.0375$264.041,604$264.863197
1615580340$264.58$264.59$264.51$264.521,600$264.461054
1615573200$264.22$264.2225$264.13$264.141,589$264.319838
1615568040$264.13$264.14$264.075$264.1151,586$264.404755
1615573680$264.245$264.34$264.245$264.341,567$264.317715
1615574640$265.02$265.07$265.02$265.071,559$264.333537
1615573500$264.19$264.24$264.17$264.191,557$264.3181
1615576560$265.26$265.3242$265.26$265.32421,550$264.390357
1615576860$265.29$265.29$265.22$265.271,539$264.397795
1615575720$265.23$265.24$265.18$265.21811,523$264.360473
1615568640$263.97$263.975$263.92$263.921,519$264.392433
1615576020$265.33$265.455$265.33$265.401,519$264.373723
1615581120$264.705$264.78$264.69$264.781,509$264.469965
1615561320$264.62$264.77$264.62$264.691,504$264.910468
1615571340$264.07$264.12$264.065$264.071,500$264.335576
1615564560$263.495$263.54$263.44$263.51251,500$264.676306
1615577880$264.86$264.92$264.85$264.851,500$264.429379
1615560180$264.85$264.90$264.71$264.901,500$264.930754
1615562400$264.295$264.39$264.23$264.391,487$264.918304
1615566420$263.29$263.42$263.29$263.3951,486$264.453781
1615579320$264.80$264.885$264.80$264.851,461$264.453772
1615568340$264.165$264.165$264.01$264.021,445$264.399358
1615567800$263.91$263.9447$263.88$263.921,434$264.410323
1615566960$263.80$263.815$263.68$263.771,430$264.433734
1615575900$265.28$265.31$265.27$265.311,421$264.368659
1615567020$263.7675$263.97$263.7675$263.971,420$264.431942
1615574460$264.89$264.92$264.81$264.921,413$264.328158
1615580520$264.645$264.72$264.645$264.701,408$264.462054
1615565340$262.95$262.985$262.83$262.861,406$264.563063
1615577640$265.11$265.13$265.0586$265.061,405$264.425436
1615572900$264.30$264.32$264.25$264.321,401$264.321426
1615565220$262.875$263.06$262.875$263.061,399$264.575732
1615571460$263.93$263.97$263.86$263.951,355$264.334309
1615577760$264.98$265.02$264.98$265.011,329$264.427344
1615560840$265.01$265.01$264.89$264.91861,325$264.929775
1615570920$263.98$264.01$263.94$263.971,310$264.3408
1615580820$264.72$264.78$264.695$264.7551,308$264.466686
1615571520$263.98$264.03$263.975$264.001,303$264.333605
1615578780$264.92$264.94$264.89$264.911,300$264.443337
1615568520$263.79$263.865$263.79$263.8651,300$264.394288
1615568400$264.045$264.045$263.92$263.921,300$264.39833
1615570740$264.065$264.11$264.055$264.0551,300$264.342894
1615572960$264.26$264.28$264.21$264.211,300$264.321265
1615574820$264.78$264.78$264.66$264.73121,282$264.338499
1615561260$264.68$264.72$264.4915$264.621,273$264.911774
1615570980$263.93$263.95$263.85$263.851,267$264.339868
1615571760$263.95$263.97$263.94$263.971,251$264.330844
1615566480$263.395$263.56$263.365$263.521,247$264.45109
1615568100$264.18$264.18$263.98$264.061,240$264.40401
1615571160$263.97$264.065$263.97$264.0651,228$264.336897
1615568220$264.07$264.16$264.065$264.161,205$264.402827
1615572840$264.29$264.33$264.29$264.311,204$264.321511
1615577700$265.06$265.06$264.96$265.01251,200$264.426338
1615566180$263.35$263.48$263.35$263.421,200$264.480151
1615576740$265.34$265.39$265.34$265.361,200$264.394656
1615569180$263.76$263.804$263.73$263.791,188$264.361192
1615575300$265.32$265.32$265.135$265.141,173$264.348161
1615574880$264.68$264.80$264.68$264.801,167$264.339164
1615563600$264.31$264.42$264.31$264.421,158$264.832205
1615571580$263.93$263.96$263.85$263.8651,147$264.33278
1615563720$264.61$264.61$264.51$264.511,141$264.829433
1615564020$264.47$264.47$264.33$264.3451,135$264.821226
1615569120$263.74$263.785$263.685$263.7851,134$264.362462
1615567980$264.11$264.20$264.11$264.151,133$264.405657
1615573920$264.48$264.56$264.48$264.501,124$264.31834
1615574940$264.83$264.83$264.68$264.681,120$264.339882
1615567920$264.14$264.38$264.14$264.181,119$264.406176
1615563060$263.935$264.07$263.925$264.051,107$264.867
1615569960$264.015$264.015$263.92$263.951,100$264.350661
1615576800$265.34$265.34$265.31$265.311,100$264.396103
1615563840$264.40$264.41$264.32$264.411,100$264.825061
1615567620$263.81$263.8725$263.78$263.87251,100$264.414111
1615567680$263.82$263.87$263.77$263.811,100$264.412502
1615571040$263.88$263.88$263.815$263.87371,084$264.338971
1615566720$263.94$263.94$263.815$263.8771,082$264.442124
1615576980$265.33$265.455$265.33$265.4051,079$264.399805
1615571220$264.13$264.18$264.13$264.141,074$264.336536
1615562280$264.29$264.39$264.29$264.31011,074$264.924833
1615570860$264.07$264.07$263.96$263.971,072$264.341617
1615567560$263.72$263.79$263.68$263.791,070$264.415463
1615574760$264.82$264.86$264.7761$264.8251,058$264.337821
1615563420$264.18$264.23$264.16$264.231,052$264.839765
1615563240$264.23$264.24$264.095$264.0951,037$264.855049
1615578300$264.96$264.97$264.89$264.891,032$264.437219
1615562580$264.39$264.50$264.39$264.501,031$264.910391
1615566660$263.81$263.82$263.76$263.821,024$264.443475
1615570200$263.98$264.085$263.98$264.051,020$264.347962
1615570320$264.055$264.12$264.01$264.121,019$264.347117
1615575420$265.18$265.23$265.18$265.231,011$264.352245
1615567740$263.94$263.94$263.88$263.881,011$264.411763
1615571280$264.14$264.14$264.025$264.0251,006$264.336176
1615580220$264.54$264.54$264.515$264.5351,005$264.460204
1615571640$263.93$264.00$263.93$264.001,005$264.332105
1615574040$264.425$264.49$264.425$264.491,003$264.319522
1615563300$264.115$264.115$263.995$264.001,002$264.85247
1615572300$263.98$263.99$263.88$263.881,000$264.323178
1615576140$265.50$265.515$265.39$265.391,000$264.377763
1615569540$264.01$264.06$264.00$264.06999$264.356698
1615573080$264.205$264.2599$264.20$264.205993$264.320537
1615574340$264.725$264.82$264.70$264.82986$264.323132
1615575240$265.23$265.32$265.23$265.32961$264.346614
1615578660$264.85$264.94$264.85$264.93956$264.441476
1615563900$264.36$264.36$264.24$264.24952$264.82355
1615562220$264.58$264.58$264.34$264.34947$264.926743
1615578960$264.88$264.93$264.85$264.90937$264.446194
1615570140$263.93$264.03$263.89$264.02925$264.34853
1615579980$264.42$264.50$264.42$264.465912$264.459846
1615577460$265.325$265.325$265.22$265.22911$264.419732
1615578420$264.955$264.955$264.86$264.885900$264.439191
1615572000$264.04$264.04$263.96$264.00900$264.327452
1615576500$265.28$265.29$265.24$265.28875$264.388362
1615571700$263.995$263.995$263.90$263.93866$264.331617
1615569300$263.84$263.925$263.84$263.925852$264.360286
1615565760$263.61$263.61$263.5275$263.5275849$264.514538
1615572120$263.92$263.92$263.74$263.74842$264.325807
1615570500$264.04$264.10$264.04$264.10834$264.345645
1615570560$264.075$264.09$264.03$264.07831$264.34522
1615567440$263.635$263.725$263.62$263.725824$264.417336
1615578000$264.74$264.78$264.74$264.78820$264.429938
1615567260$263.90$263.96$263.90$263.93818$264.427513
1615572180$263.75$263.84$263.75$263.825814$264.325091
1615573620$264.195$264.25$264.195$264.235804$264.317731
1615570440$264.10$264.14$264.05$264.05803$264.346017
1615579740$264.65$264.65$264.55$264.55802$264.459689
1615571880$263.98$264.03$263.97$263.97800$264.329326
1615575180$265.185$265.22$265.185$265.21800$264.345246
1615576200$265.385$265.385$265.17$265.21791$264.378735
1615575660$265.20$265.2634$265.20$265.26790$264.358684
1615573740$264.345$264.345$264.32$264.33768$264.317738
1615562940$264.07$264.11$264.07$264.11766$264.876579
1615565820$263.535$263.585$263.49$263.585764$264.5128
1615578540$264.89$264.94$264.88$264.905763$264.439709
1615570260$264.035$264.07$264.01$264.055760$264.347582
1615568160$264.05$264.11$264.04$264.07750$264.403528
1615574520$264.89$264.909$264.85$264.909742$264.328753
1615568580$263.91$264.01$263.91$263.965737$264.393726
1615569360$263.96$264.06$263.96$264.06720$264.359804
1615572720$264.2799$264.29$264.2799$264.29719$264.321526
1615577940$264.80$264.80$264.70$264.76701$264.429605
1615572780$264.37$264.37$264.325$264.325700$264.321554
1615563960$264.33$264.42$264.33$264.42664$264.822569
1615579440$264.80$264.80$264.73$264.73651$264.456094
1615573440$264.18$264.20$264.17$264.19642$264.318363
1615571400$264.01$264.03$263.91$263.91604$264.335171
1615580160$264.53$264.55$264.525$264.525602$264.460117
1615578060$264.79$264.79$264.775$264.785600$264.430199
1615561380$264.74$264.74$264.63$264.63600$264.909926
1615576260$265.16$265.17$265.11$265.11595$264.379298
1615579080$264.90$264.90$264.81$264.81577$264.448202
1615566540$263.525$263.68$263.51$263.68573$264.450014
1615573260$264.14$264.1799$264.14$264.1799547$264.3197
1615568760$263.6208$263.77$263.6208$263.76516$264.372424
1615572660$264.20$264.26$264.20$264.235505$264.321555
1615572420$264.21$264.29$264.21$264.29500$264.322244
1615569000$263.785$263.785$263.76$263.765500$264.366152
1615565580$263.315$263.38$263.315$263.33500$264.532567
1615572540$264.33$264.37$264.33$264.35500$264.321961
1615576620$265.28$265.30$265.27$265.27492$264.390814
1615576920$265.27$265.29$265.2375$265.29459$264.398725
1615569600$264.075$264.08$264.06$264.08427$264.356457
1615566780$263.90$263.97$263.90$263.97406$264.441688
1615558500$263.00$263.00$263.00$263.00400$263.208957
1615575540$265.03$265.035$265.02$265.035400$264.354699
1615574160$264.58$264.58$264.54$264.56400$264.320308
1615577040$265.425$265.46$265.425$265.425375$264.400407
1615573860$264.49$264.4947$264.49$264.4947345$264.317993
1615567140$263.945$263.96$263.945$263.96300$264.430535
1615575120$265.1175$265.12$265.11$265.12300$264.344386
1615566000$263.46$263.535$263.46$263.535300$264.502847
1615567500$263.745$263.77$263.745$263.77300$264.416831
1615563540$264.32$264.32$264.31$264.31300$264.833882
1615568820$263.69$263.69$263.6878$263.6878227$264.372217
1615569240$263.835$263.8738$263.835$263.8738207$264.360994
1615578480$264.875$264.875$264.84$264.84200$264.439347
1615576320$265.16$265.16$265.16$265.16200$264.379497
1615583880$264.95$264.95$264.95$264.95117$264.597482
1615568940$263.807$263.807$263.807$263.807110$264.366488
1615569660$264.08$264.08$264.08$264.08100$264.356433
1615570020$263.92$263.92$263.92$263.92100$264.350668