ACN Historical Intraday Prices

One-Minute OHLCV Data From March 15, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615809780$265.00$265.00$265.00$265.00300$265.413968
1615814880$265.08$265.08$265.01$265.01200$265.301189
1615814940$264.76$264.76$263.27$263.27913$264.496721
1615815000$263.69$264.62$263.69$264.2032,232$263.753993
1615815060$264.20$264.75$264.20$264.5156,639$263.883231
1615815120$264.73$265.00$264.3261$264.8111,389$264.083602
1615815180$264.79$264.98$263.88$264.988,570$264.104874
1615815240$264.5999$265.09$264.5999$265.003,428$264.146929
1615815300$264.73$265.37$264.73$265.3710,975$264.293182
1615815360$265.38$265.67$265.38$265.541,000$264.308986
1615815420$265.45$265.84$265.34$265.813,304$264.365943
1615815480$265.74$266.43$265.73$266.433,964$264.44633
1615815540$266.475$266.59$266.225$266.533,811$264.531397
1615815600$266.43$266.52$266.24$266.279,024$264.703253
1615815660$266.265$266.265$265.735$265.7352,315$264.73206
1615815720$265.73$265.83$265.47$265.553,688$264.767129
1615815780$265.49$265.545$265.38$265.382,419$264.782751
1615815840$265.52$265.70$265.4309$265.43096,042$264.824404
1615815900$265.39$265.57$265.39$265.462,200$264.837025
1615815960$265.38$265.44$265.27$265.349,388$264.879489
1615816020$265.465$265.465$265.20$265.202,372$264.888405
1615816080$265.285$265.285$265.13$265.193,000$264.895722
1615816140$265.23$265.26$264.69$264.694,812$264.904374
1615816200$264.92$264.99$264.70$264.773,373$264.903698
1615816260$264.615$264.615$264.45$264.5453,614$264.893884
1615816320$264.595$264.77$264.595$264.723,149$264.889185
1615816380$264.6001$264.75$264.6001$264.662,259$264.885933
1615816440$264.56$264.62$264.50$264.5852,631$264.879801
1615816500$264.52$264.52$264.105$264.194,309$264.864371
1615816560$264.27$264.50$263.94$263.9410,020$264.829377
1615816620$263.94$264.05$263.68$264.036,680$264.790498
1615816680$263.94$263.98$263.87$263.901,800$264.781586
1615816740$263.85$264.06$263.82$264.0610,757$264.729399
1615816800$264.045$264.045$263.89$263.934,629$264.709973
1615816860$263.98$264.30$263.765$264.1817,901$264.645138
1615816920$264.19$264.4694$264.13$264.4110,906$264.628987
1615816980$264.41$264.765$264.40$264.4353,150$264.62741
1615817040$264.37$264.37$264.03$264.051,203$264.625041
1615817100$264.11$264.11$263.98$263.981,019$264.622282
1615817160$263.98$264.20$263.98$264.202,714$264.615626
1615817220$264.16$264.255$264.0525$264.082,010$264.611562
1615817280$264.065$264.10$263.96$263.962,871$264.604245
1615817340$263.98$264.05$263.91$264.053,447$264.594687
1615817400$264.07$264.11$264.00$264.081,573$264.591098
1615817460$264.225$264.34$264.225$264.34300$264.590691
1615817520$264.38$264.515$264.365$264.482,915$264.588649
1615817580$264.50$264.565$264.50$264.5651,525$264.588343
1615817640$264.585$264.75$264.56$264.751,895$264.589015
1615817700$264.74$264.755$264.28$264.292,567$264.588317
1615817760$264.29$264.29$264.15$264.192,405$264.584738
1615817820$264.24$264.46$264.215$264.2152,004$264.582626
1615817880$264.22$264.39$264.22$264.303,408$264.578658
1615817940$264.43$264.49$264.35$264.421,933$264.577231
1615818000$264.39$264.57$264.24$264.543,867$264.574443
1615818060$264.52$264.52$264.37$264.4351,900$264.573457
1615818120$264.45$264.53$264.355$264.422,892$264.571899
1615818180$264.33$264.5572$264.33$264.493,600$264.57043
1615818240$264.46$264.65$264.46$264.653,600$264.56979
1615818300$264.69$264.69$264.49$264.5354,906$264.569854
1615818360$264.535$264.72$264.45$264.67511,521$264.570457
1615818420$264.73$264.81$264.64$264.662,701$264.572062
1615818480$264.56$264.715$264.54$264.7153,014$264.57243
1615818540$264.62$264.915$264.61$264.9152,000$264.573464
1615818600$264.91$265.03$264.89$265.032,470$264.57665
1615818660$264.92$264.935$264.70$264.701,857$264.578434
1615818720$264.74$264.79$264.67$264.673,101$264.579892
1615818780$264.585$264.70$264.585$264.662,629$264.580412
1615818840$264.57$264.57$264.48$264.552,906$264.57984
1615818900$264.48$264.58$264.48$264.522,600$264.579597
1615818960$264.55$264.59$264.44$264.533,400$264.579025
1615819020$264.49$264.60$264.49$264.592,420$264.579
1615819080$264.515$264.52$264.395$264.522,785$264.578156
1615819140$264.54$264.62$264.53$264.62931$264.57817
1615819200$264.64$264.77$264.64$264.6555,820$264.580913
1615819260$264.63$264.79$264.62$264.7752,625$264.581981
1615819320$264.775$264.86$264.538$264.5382,722$264.583321
1615819380$264.625$264.66$264.60$264.661,400$264.583619
1615819440$264.66$264.71$264.66$264.70900$264.583783
1615819500$264.70$264.88$264.70$264.88900$264.584314
1615819560$264.87$264.96$264.785$264.821,405$264.585574
1615819620$264.82$264.88$264.79$264.85705$264.586073
1615819680$264.85$264.88$264.78$264.883,356$264.588585
1615819740$264.92$264.94$264.84$264.941,012$264.589278
1615819800$264.93$265.06$264.91$265.041,608$264.59114
1615819860$265.09$265.09$264.94$264.941,200$264.592796
1615819920$264.975$265.055$264.97$265.0551,200$264.594206
1615819980$265.045$265.15$265.045$265.142,703$264.598165
1615820040$265.145$265.19$265.14$265.14778$264.599457
1615820100$265.19$265.24$265.19$265.221,219$264.601764
1615820160$265.15$265.21$265.12$265.211,900$264.604757
1615820220$265.25$265.36$265.25$265.342,000$264.608717
1615820280$265.395$265.53$265.38$265.382,200$264.614379
1615820340$265.39$265.65$265.29$265.623,357$264.621925
1615820400$265.58$265.58$265.28$265.303,386$264.629347
1615820460$265.36$265.47$265.36$265.471,000$264.631472
1615820520$265.44$265.4745$265.44$265.47410$264.632732
1615820580$265.52$265.62$265.405$265.4053,434$264.641082
1615820640$265.38$265.455$265.26$265.4553,877$264.648766
1615820700$265.41$265.46$265.25$265.331,400$264.651567
1615820760$265.33$265.33$265.23$265.271,376$264.653853
1615820820$265.24$265.34$265.22$265.341,900$264.657103
1615820880$265.37$265.42$265.35$265.35814$264.658684
1615820940$265.33$265.39$265.31$265.31855$264.660268
1615821000$265.335$265.385$265.335$265.34705$264.661639
1615821060$265.40$265.435$265.365$265.40751,740$264.665019
1615821120$265.45$265.45$265.33$265.40999$264.667067
1615821180$265.38$265.46$265.38$265.431,001$264.668981
1615821240$265.4551$265.46$265.12$265.143,295$264.674943
1615821300$265.14$265.20$265.13$265.131,101$264.676242
1615821360$265.17$265.26$265.14$265.2551,701$264.678571
1615821420$265.255$265.255$265.13$265.145849$264.679667
1615821480$265.16$265.19$265.05$265.1052,033$264.681851
1615821540$265.05$265.055$264.93$264.931,485$264.683099
1615821600$264.89$265.03$264.82$264.952,190$264.684429
1615821660$264.92$264.95$264.845$264.8652,100$264.685413
1615821720$264.95$264.95$264.66$264.662,599$264.686128
1615821780$264.66$264.84$264.66$264.842,100$264.686448
1615821840$264.81$264.88$264.76$264.79900$264.686708
1615821900$264.79$264.87$264.76$264.8251,600$264.687209
1615821960$264.79$264.80$264.66$264.661,644$264.687434
1615822020$264.67$264.70$264.39$264.391,100$264.687072
1615822080$264.38$264.51$264.31$264.432,125$264.685582
1615822140$264.52$264.60$264.48$264.55261,114$264.68518
1615822200$264.59$264.63$264.51$264.591,371$264.684825
1615822260$264.57$264.57$264.23$264.232,105$264.683009
1615822320$264.18$264.18$264.05$264.0951,335$264.681212
1615822380$264.13$264.23$264.12$264.181,588$264.679112
1615822440$264.18$264.18$263.965$263.9651,507$264.677179
1615822500$264.03$264.07$263.99$264.001,200$264.675253
1615822560$263.93$263.93$263.81$263.921,160$264.672945
1615822620$263.88$263.88$263.65$263.762,200$264.668039
1615822680$263.72$263.72$263.4778$263.632,737$264.660865
1615822740$263.63$263.71$263.63$263.691,000$264.658445
1615822800$263.78$263.84$263.69$263.841,864$264.654506
1615822860$263.82$263.82$263.68$263.702,300$264.6494
1615822920$263.7267$263.80$263.72$263.7301942$264.647626
1615822980$263.73$263.73$263.59$263.591,107$264.645144
1615823040$263.59$263.67$263.59$263.672,816$264.638053
1615823100$263.67$263.905$263.64$263.9052,115$264.634324
1615823160$263.94$263.94$263.85$263.88505$264.633357
1615823220$263.88$263.99$263.88$263.93752,556$264.629225
1615823280$263.885$263.885$263.83$263.851,306$264.627028
1615823340$263.88$263.95$263.69$263.7653,967$264.61956
1615823400$263.68$263.77$263.57$263.752,415$264.614061
1615823460$263.62$263.67$263.58$263.671,400$264.611409
1615823520$263.59$263.66$263.59$263.66400$264.610331
1615823580$263.625$263.65$263.50$263.633,105$264.603523
1615823640$263.70$263.78$263.70$263.741,400$264.600815
1615823700$263.765$263.81$263.65$263.731,964$264.596824
1615823760$263.88$263.88$263.85$263.851,600$264.594322
1615823820$263.90$263.984$263.8801$263.951,075$264.592833
1615823880$263.93$264.00$263.91$264.00600$264.591662
1615823940$263.965$264.06$263.96$264.061,647$264.589816
1615824000$263.99$264.02$263.94$263.991,651$264.587675
1615824060$264.06$264.105$264.06$264.091,253$264.586283
1615824120$263.99$264.06$263.99$264.06600$264.585469
1615824180$264.05$264.10$263.92$263.981,736$264.583092
1615824240$263.875$263.88$263.875$263.88520$264.582423
1615824300$263.91$263.91$263.76$263.821,455$264.580167
1615824360$263.845$263.94$263.845$263.941,159$264.578476
1615824420$263.94$264.025$263.94$263.99602$264.577655
1615824480$264.03$264.07$264.00$264.03191,306$264.57619
1615824540$264.04$264.04$263.94$264.012,963$264.5725
1615824600$264.01$264.02$264.01$264.02300$264.572134
1615824660$264.02$264.07$263.97$263.971,215$264.57053
1615824720$263.97$264.09$263.93$264.091,900$264.568386
1615824780$264.095$264.11$264.06$264.111,100$264.567342
1615824840$264.15$264.27$264.15$264.2358471$264.567059
1615824900$264.33$264.39$264.32$264.392,201$264.566046
1615824960$264.43$264.43$264.29$264.302,000$264.565195
1615825020$264.21$264.23$264.15$264.231,367$264.564113
1615825080$264.21$264.245$264.20$264.245444$264.563801
1615825140$264.22$264.22$264.21$264.21702$264.563289
1615825200$264.27$264.33$264.27$264.281,100$264.562603
1615825260$264.36$264.43$264.345$264.391,201$264.562208
1615825320$264.37$264.475$264.37$264.425900$264.561952
1615825380$264.425$264.425$264.33$264.33800$264.561625
1615825440$264.32$264.41$264.27$264.282,300$264.560599
1615825500$264.335$264.335$264.17$264.201,765$264.559441
1615825560$264.17$264.2349$264.14$264.23491,002$264.55864
1615825620$264.24$264.37$264.24$264.325600$264.558345
1615825680$264.3266$264.37$264.29$264.302,153$264.557353
1615825740$264.32$264.43$264.32$264.4251,547$264.556756
1615825800$264.39$264.39$264.31$264.391,750$264.55609
1615825860$264.348$264.37$264.33$264.371,046$264.555699
1615825920$264.37$264.40$264.36$264.391,400$264.555189
1615825980$264.40$264.48$264.39$264.482,572$264.554546
1615826040$264.47$264.52$264.45$264.501,702$264.554281
1615826100$264.47$264.54$264.42$264.421,955$264.553926
1615826160$264.4125$264.4125$264.3401$264.34011,522$264.553447
1615826220$264.33$264.33$264.26$264.26700$264.553028
1615826280$264.24$264.30$264.24$264.24800$264.552565
1615826340$264.23$264.30$264.23$264.25834$264.552137
1615826400$264.28$264.31$264.25$264.31827$264.551632
1615826460$264.27$264.31$264.27$264.31700$264.551342
1615826520$264.35$264.36$264.29$264.29922$264.550881
1615826580$264.36$264.43$264.31$264.311,200$264.550508
1615826640$264.35$264.39$264.35$264.3885776$264.550234
1615826700$264.41$264.69$264.41$264.6651,726$264.550161
1615826760$264.75$264.75$264.62$264.652,090$264.550784
1615826820$264.68$264.69$264.57$264.691,600$264.551036
1615826880$264.62$264.63$264.62$264.63300$264.551103
1615826940$264.71$264.71$264.63$264.64599$264.551241
1615827000$264.60$264.605$264.40$264.461,162$264.551192
1615827060$264.49$264.59$264.44$264.492,100$264.55106
1615827120$264.61$264.61$264.51$264.581,097$264.551089
1615827180$264.60$264.63$264.52$264.522,126$264.551265
1615827240$264.44$264.485$264.44$264.485200$264.551233
1615827300$264.53$264.60$264.46$264.601,600$264.551312
1615827360$264.59$264.71$264.57$264.623,945$264.551858
1615827420$264.5921$264.67$264.56$264.612,053$264.552068
1615827480$264.62$264.62$264.57$264.57300$264.552109
1615827540$264.625$264.68$264.61$264.68939$264.55227
1615827600$264.68$264.68$264.61$264.681,702$264.552562
1615827660$264.73$264.825$264.73$264.825700$264.552839
1615827720$264.84$264.84$264.78$264.81600$264.553149
1615827780$264.80$264.84$264.77$264.84600$264.553406
1615827840$264.83$264.84$264.81$264.811,101$264.553964
1615827900$264.82$264.82$264.67$264.671,200$264.554439
1615827960$264.675$264.68$264.56$264.562,826$264.554714
1615828020$264.55$264.57$264.55$264.57400$264.554716
1615828080$264.62$264.635$264.43$264.462,500$264.554702
1615828140$264.45$264.49$264.45$264.465900$264.554572
1615828200$264.42$264.42$264.42$264.42100$264.554534
1615828260$264.37$264.38$264.27$264.322,400$264.55359
1615828320$264.36$264.36$264.29$264.321,377$264.553032
1615828380$264.3057$264.36$264.2758$264.342,426$264.551933
1615828440$264.37$264.395$264.36$264.3818616$264.551742
1615828500$264.40$264.50$264.38$264.412,189$264.551234
1615828560$264.43$264.44$264.36$264.361,166$264.550938
1615828620$264.36$264.39$264.35$264.39300$264.550836
1615828680$264.385$264.43$264.38$264.43600$264.550666
1615828740$264.425$264.50$264.39$264.50600$264.550551
1615828800$264.43$264.47$264.40$264.40700$264.550341
1615828860$264.43$264.43$264.37$264.37422$264.550231
1615828920$264.365$264.37$264.24$264.281,301$264.549741
1615828980$264.29$264.37$264.29$264.371,400$264.549132
1615829040$264.43$264.48$264.38$264.481,201$264.54888
1615829100$264.4748$264.52$264.4748$264.52330$264.54887
1615829160$264.505$264.58$264.50$264.501,913$264.548841
1615829220$264.52$264.52$264.43$264.43701$264.54875
1615829280$264.48$264.48$264.43$264.43312$264.548702
1615829340$264.46$264.49$264.43$264.49879$264.548561
1615829400$264.4146$264.47$264.41$264.41723$264.548402
1615829460$264.36$264.38$264.11$264.141,797$264.547436
1615829520$264.14$264.26$264.14$264.243,159$264.545521
1615829580$264.20$264.20$264.15$264.15500$264.545268
1615829640$264.17$264.195$264.16$264.161,200$264.544519
1615829700$264.14$264.26$264.14$264.251,216$264.543754
1615829760$264.26$264.40$264.2249$264.22493,100$264.542404
1615829820$264.262$264.262$264.12$264.12624$264.541987
1615829880$264.04$264.06$263.9601$263.973,170$264.539204
1615829940$263.97$263.99$263.88$263.995,124$264.533783
1615830000$264.01$264.18$264.01$264.072,994$264.531663
1615830060$264.11$264.11$263.94$263.941,794$264.530042
1615830120$263.91$264.01$263.89$264.011,300$264.528792
1615830180$264.00$264.00$263.87$263.901,400$264.527407
1615830240$263.93$263.98$263.93$263.981,102$264.526326
1615830300$263.98$264.05$263.97$264.05600$264.525856
1615830360$264.02$264.17$264.02$264.162,099$264.524461
1615830420$264.17$264.24$264.14$264.141,103$264.523594
1615830480$264.0762$264.14$264.0762$264.1051,382$264.5229
1615830540$264.085$264.11$264.085$264.11300$264.522686
1615830600$264.135$264.20$264.09$264.121,330$264.521858
1615830660$264.14$264.14$264.105$264.105300$264.521583
1615830720$264.13$264.20$264.13$264.1978969$264.521111
1615830780$264.16$264.24$264.16$264.21601$264.520837
1615830840$264.24$264.26$264.23$264.26423$264.520544
1615830900$264.22$264.34$264.22$264.342,600$264.519569
1615830960$264.33$264.33$264.25$264.251,769$264.518945
1615831020$264.28$264.305$264.25$264.305700$264.51867
1615831080$264.28$264.33$264.25$264.251,563$264.518074
1615831140$264.30$264.31$264.23$264.255873$264.517738
1615831200$264.2624$264.31$264.22$264.311,008$264.517313
1615831260$264.29$264.29$264.29$264.29200$264.517239
1615831320$264.305$264.315$264.2376$264.245730$264.516981
1615831380$264.23$264.41$264.23$264.371,800$264.516454
1615831440$264.33$264.36$264.315$264.36562$264.516294
1615831500$264.35$264.3516$264.29$264.292,007$264.515675
1615831560$264.32$264.32$264.25$264.25200$264.51555
1615831620$264.25$264.28$264.22$264.28800$264.515256
1615831680$264.26$264.26$264.17$264.171,952$264.514244
1615831740$264.16$264.21$264.14$264.211,447$264.513524
1615831800$264.20$264.218$264.1562$264.2181,813$264.51263
1615831860$264.18$264.18$264.07$264.071,000$264.512026
1615831920$264.07$264.11$264.04$264.0552,400$264.510399
1615831980$264.10$264.10$264.10$264.10100$264.510195
1615832040$264.08$264.08$264.08$264.08100$264.510125
1615832100$264.10$264.16$264.08$264.161,535$264.509271
1615832160$264.15$264.2499$264.15$264.2499788$264.508945
1615832220$264.25$264.31$264.25$264.31511$264.508739
1615832280$264.34$264.34$264.13$264.133,679$264.507076
1615832340$264.18$264.21$264.155$264.181,500$264.506297
1615832400$264.19$264.25$264.12$264.251,411$264.505575
1615832460$264.25$264.39$264.25$264.2751,201$264.505258
1615832520$264.24$264.24$264.175$264.221,000$264.504763
1615832580$264.21$264.28$264.20$264.221,247$264.504282
1615832640$264.24$264.40$264.24$264.402,204$264.503636
1615832700$264.41$264.41$264.30$264.393,401$264.502963
1615832760$264.47$264.47$264.16$264.163,579$264.501878
1615832820$264.155$264.155$263.991$264.1259,527$264.495321
1615832880$264.16$264.19$264.105$264.105700$264.494841
1615832940$264.11$264.19$264.055$264.192,661$264.4934
1615833000$264.19$264.37$264.19$264.373,967$264.492041
1615833060$264.34$264.34$264.24$264.302,176$264.491364
1615833120$264.33$264.44$264.33$264.44600$264.491324
1615833180$264.59$264.71$264.55$264.712,714$264.491813
1615833240$264.72$264.80$264.72$264.765800$264.492159
1615833300$264.83$264.83$264.68$264.682,372$264.49312
1615833360$264.72$264.87$264.695$264.822,400$264.494084
1615833420$264.79$264.85$264.73$264.852,107$264.494968
1615833480$264.85$264.85$264.755$264.7552,100$264.495947
1615833540$264.73$264.84$264.73$264.762,000$264.496863
1615833600$264.83$264.83$264.83$264.83200$264.497076
1615833660$264.81$264.92$264.76$264.8455,478$264.499694
1615833720$264.81$264.83$264.81$264.8249754$264.500044
1615833780$264.79$264.93$264.785$264.924,490$264.502253
1615833840$264.8565$264.94$264.8565$264.921,200$264.502876
1615833900$264.94$264.94$264.75$264.751,900$264.503899
1615833960$264.73$264.73$264.69$264.721,703$264.504422
1615834020$264.715$264.78$264.682$264.741,717$264.504981
1615834080$264.745$264.745$264.72$264.7251,197$264.50535
1615834140$264.73$264.81$264.73$264.801,400$264.505872
1615834200$264.74$264.74$264.60$264.601,305$264.506176
1615834260$264.595$264.595$264.48$264.531,300$264.506251
1615834320$264.58$264.64$264.56$264.562,456$264.50655
1615834380$264.57$264.57$264.47$264.551,580$264.506591
1615834440$264.55$264.59$264.55$264.59807$264.506684
1615834500$264.60$264.68$264.56$264.683,293$264.507195
1615834560$264.66$264.70$264.615$264.6151,700$264.507551
1615834620$264.68$264.75$264.68$264.74800$264.507792
1615834680$264.74$264.78$264.70$264.721,100$264.508138
1615834740$264.71$264.71$264.58$264.591,668$264.508372
1615834800$264.595$264.74$264.5657$264.741,850$264.508756
1615834860$264.71$264.87$264.68$264.841,303$264.509311
1615834920$264.96$264.96$264.83$264.832,032$264.510328
1615834980$264.85$264.85$264.77$264.785910$264.510698
1615835040$264.74$264.74$264.69$264.701,644$264.511109
1615835100$264.685$264.72$264.65$264.6751,700$264.51155
1615835160$264.67$264.72$264.63$264.721,799$264.511994
1615835220$264.7277$264.755$264.70$264.7551,500$264.512431
1615835280$264.78$264.78$264.68$264.681,771$264.512916
1615835340$264.67$264.77$264.67$264.771,625$264.513364
1615835400$264.76$264.76$264.655$264.6751,800$264.513874
1615835460$264.6955$264.73$264.665$264.682,375$264.514457
1615835520$264.655$264.69$264.59$264.631,609$264.514767
1615835580$264.57$264.57$264.445$264.522,701$264.514754
1615835640$264.475$264.475$264.40$264.462,103$264.514507
1615835700$264.50$264.56$264.48$264.482,645$264.5145
1615835760$264.47$264.59$264.44$264.594,450$264.514598
1615835820$264.59$264.62$264.52$264.541,827$264.514737
1615835880$264.55$264.64$264.54$264.622,816$264.51497
1615835940$264.6388$264.72$264.63$264.6951,845$264.51536
1615836000$264.71$264.81$264.61$264.625,551$264.516951
1615836060$264.635$264.635$264.56$264.562,102$264.517191
1615836120$264.555$264.60$264.555$264.59900$264.517258
1615836180$264.58$264.60$264.52$264.5953,765$264.517506
1615836240$264.59$264.70$264.59$264.701,942$264.517825
1615836300$264.66$264.76$264.655$264.753,301$264.518635
1615836360$264.74$264.74$264.65$264.673,800$264.519431
1615836420$264.66$264.68$264.575$264.6052,689$264.519795
1615836480$264.58$264.60$264.55$264.584,076$264.520085
1615836540$264.60$264.60$264.525$264.541,640$264.520171
1615836600$264.55$264.58$264.48$264.572,100$264.520238
1615836660$264.56$264.56$264.4059$264.413,497$264.520098
1615836720$264.42$264.48$264.3731$264.456,462$264.519393
1615836780$264.4799$264.52$264.438$264.473,444$264.519224
1615836840$264.48$264.49$264.47$264.47861,202$264.519154
1615836900$264.45$264.54$264.43$264.49476,209$264.518878
1615836960$264.51$264.65$264.51$264.632,265$264.519017
1615837020$264.66$264.68$264.59$264.591,676$264.51925
1615837080$264.645$264.71$264.645$264.681,631$264.519567
1615837140$264.65$264.68$264.60$264.622,089$264.519881
1615837200$264.62$264.73$264.61$264.692,919$264.520386
1615837260$264.66$264.66$264.62$264.651,561$264.52059
1615837320$264.655$264.77$264.645$264.764,104$264.521546
1615837380$264.71$264.77$264.67$264.773,413$264.522353
1615837440$264.765$264.815$264.74$264.812,056$264.522967
1615837500$264.82$264.94$264.805$264.933,320$264.524373
1615837560$264.96$265.11$264.96$265.0651,489$264.525305
1615837620$265.05$265.195$265.05$265.1952,900$264.527415
1615837680$265.23$265.27$265.19$265.244,165$264.530922
1615837740$265.23$265.37$265.23$265.253,342$264.533891
1615837800$265.24$265.49$265.24$265.495,922$264.539789
1615837860$265.51$265.575$265.45$265.494,944$264.545262
1615837920$265.53$265.64$265.53$265.635,800$264.552322
1615837980$265.63$265.76$265.62$265.7455,871$264.559855
1615838040$265.7001$265.90$265.67$265.728,470$264.571503
1615838100$265.78$265.92$265.725$265.7411,205$264.586717
1615838160$265.78$265.90$265.75$265.807,929$264.597489
1615838220$265.83$265.94$265.75$265.8111,299$264.612839
1615838280$265.80$265.93$265.71$265.8918,857$264.637219
1615838340$265.90$266.23$265.90$266.1846,283$264.705776
1615838400$265.97$266.26$265.97$266.26424,160$265.236848
1615838460$266.26$266.26$266.26$266.265,821$265.177343
1615838520$266.26$266.26$266.26$266.26287,798$265.320335
1615838580$266.26$266.26$266.26$266.2681,774$265.35401
1615838760$266.26$266.26$266.26$266.261,742$265.3547
1615838820$264.01$264.01$264.01$264.01600$265.354347
1615839120$266.26$266.26$266.26$266.264,153$265.355992
1615839240$266.26$266.26$266.26$266.26100$265.356043
1615839300$266.26$266.26$266.26$266.26100$265.356082
1615839360$266.26$266.26$266.26$266.26200$265.175616
1615839420$266.26$266.26$266.26$266.26100$265.175713
1615839540$266.2601$266.2601$266.2601$266.2601200$265.175807
1615839600$266.26$266.26$266.26$266.26200$265.175902
1615839660$266.26$266.26$266.26$266.26400$265.176091
1615839780$266.26$266.26$266.26$266.26100$265.176138
1615840020$266.2601$266.2601$266.2601$266.2601400$265.176327