ACN Historical Intraday Prices

One-Minute OHLCV Data From March 17, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1615982220$262.93$262.93$262.93$262.93100$263.213777
1615987800$263.53$263.555$262.7755$262.775535,181$263.507158
1615987860$262.79$262.79$262.62$262.64400$263.492708
1615987920$262.8658$262.8658$261.63$261.652,110$263.4288
1615987980$261.76$262.65$261.76$262.2459,873$263.145563
1615988040$262.265$262.51$262.24$262.24600$263.13549
1615988100$262.23$262.53$262.13$262.4551,500$263.111766
1615988160$262.46$262.75$262.21$262.4117,822$262.957715
1615988220$262.35$262.72$262.35$262.724,000$262.937777
1615988280$262.49$262.49$262.155$262.4253,675$262.910347
1615988340$262.39$262.61$262.31$262.611,500$262.901714
1615988400$262.55$262.58$262.49$262.515700$262.898325
1615988460$262.505$263.02$262.505$262.9252,127$262.89744
1615988520$262.935$263.18$262.915$263.037,386$262.910466
1615988580$263.11$263.11$262.70$262.963,224$262.911214
1615988640$263.13$263.18$262.915$263.0751,300$262.913806
1615988700$263.14$263.22$262.96$263.083,201$262.919626
1615988760$263.01$263.14$262.97$263.142,110$262.922639
1615988820$263.04$263.19$263.035$263.121,588$262.925399
1615988880$263.205$263.23$263.02$263.225990$262.927913
1615988940$263.05$263.19$262.94$263.112,400$262.930942
1615989000$262.95$263.18$262.91$263.184,700$262.935447
1615989060$263.14$263.14$262.90$262.9462,145$262.936615
1615989120$262.875$262.875$262.64$262.73912,100$262.932986
1615989180$262.585$262.70$262.4577$262.5753,120$262.923644
1615989240$262.545$262.79$262.43$262.791,314$262.919592
1615989300$262.74$262.93$262.74$262.83921$262.918901
1615989360$262.84$263.05$262.73$263.015,860$262.916704
1615989420$263.02$263.07$262.8982$262.89821,473$262.917057
1615989480$262.92$263.00$262.72$262.932,406$262.916009
1615989540$262.89$263.015$262.89$262.982,198$262.917006
1615989600$262.96$263.02$262.77$262.8553,323$262.916641
1615989660$262.77$262.77$262.38$262.391,938$262.912
1615989720$262.29$262.29$262.12$262.203,626$262.892487
1615989780$262.20$262.51$262.20$262.4831,500$262.815831
1615989840$262.54$262.75$262.50$262.7213,706$262.806158
1615989900$262.715$262.84$262.57$262.825,652$262.802197
1615989960$262.90$262.97$262.90$262.97500$262.802643
1615990020$262.86$263.19$262.86$263.1756,210$262.809064
1615990080$263.175$263.50$263.175$263.4755,452$262.824189
1615990140$263.475$263.54$263.375$263.5152,335$262.831552
1615990200$263.56$263.705$263.56$263.661,300$262.836911
1615990260$263.655$263.655$263.45$263.451,934$262.843434
1615990320$263.49$263.69$263.265$263.676,351$262.86002
1615990380$263.60$263.6379$263.45$263.532,397$262.867861
1615990440$263.61$263.63$263.55$263.63600$262.870709
1615990500$263.71$263.73$263.56$263.6654,294$262.885223
1615990560$263.665$263.68$263.56$263.5751,759$262.89142
1615990620$263.50$263.64$263.50$263.6251,600$262.896019
1615990680$263.58$263.80$263.58$263.7355,545$262.915987
1615990740$263.79$263.79$263.61$263.6352,212$262.923656
1615990800$263.67$263.73$263.61$263.612,700$262.93253
1615990860$263.64$263.82$263.64$263.741,300$262.936896
1615990920$263.8014$263.88$263.62$263.78512,345$262.975886
1615990980$263.785$263.785$263.605$263.6054,201$262.987942
1615991040$263.61$263.66$263.47$263.5659,435$263.010318
1615991100$263.68$263.79$263.58$263.761,050$263.014155
1615991160$263.96$264.00$263.85$264.003,915$263.027122
1615991220$263.93$264.325$263.93$264.3255,659$263.050567
1615991280$264.25$264.36$264.225$264.2253,141$263.064516
1615991340$264.16$264.16$263.95$264.062,376$263.073336
1615991400$264.045$264.06$263.72$263.772,496$263.081318
1615991460$263.70$263.78$263.58$263.683,792$263.089769
1615991520$263.61$263.61$263.42$263.421,000$263.091165
1615991580$263.50$263.625$263.50$263.6253,187$263.096213
1615991640$263.69$263.72$263.535$263.5351,200$263.098565
1615991700$263.595$263.595$263.49$263.491,100$263.100313
1615991760$263.47$263.60$263.42$263.564,023$263.105895
1615991820$263.565$263.71$263.53$263.5851,908$263.10934
1615991880$263.58$263.65$263.505$263.5052,775$263.113826
1615991940$263.485$263.485$263.35$263.402,018$263.115961
1615992000$263.42$263.50$263.35$263.482,834$263.118802
1615992060$263.49$263.56$263.42$263.503,900$263.124064
1615992120$263.44$263.44$263.27$263.272,200$263.12525
1615992180$263.165$263.36$263.165$263.36900$263.125494
1615992240$263.28$263.36$263.28$263.36615$263.125905
1615992300$263.20$263.265$263.08$263.084,351$263.127042
1615992360$263.21$263.36$263.16$263.364,058$263.129035
1615992420$263.295$263.36$263.08$263.219,568$263.132426
1615992480$263.28$263.29$263.11$263.182,300$263.132961
1615992540$263.13$263.30$263.07$263.2851,398$263.133262
1615992600$263.30$263.34$263.065$263.093,076$263.13396
1615992660$263.15$263.29$263.13$263.184,623$263.135152
1615992720$263.06$263.14$262.99$263.0653,350$263.134623
1615992780$263.1039$263.20$263.00$263.007,015$263.133924
1615992840$263.005$263.34$262.99$263.336,200$263.133125
1615992900$263.37$263.37$263.23$263.231,450$263.133789
1615992960$263.11$263.18$263.085$263.156,950$263.133443
1615993020$263.165$263.2724$263.005$263.106,877$263.13359
1615993080$263.095$263.095$262.97$262.97605$263.133407
1615993140$263.01$263.14$263.01$263.032,660$263.132892
1615993200$262.91$262.91$262.80$262.80701$263.132391
1615993260$262.785$263.00$262.65$263.005,567$263.128752
1615993320$262.99$263.02$262.86$262.957,558$263.124814
1615993380$262.95$263.17$262.83$263.0912,220$263.121922
1615993440$263.08$263.20$263.055$263.121,880$263.121898
1615993500$263.10$263.42$263.10$263.293,230$263.123138
1615993560$263.31$263.3286$263.2679$263.291,372$263.123831
1615993620$263.37$263.515$262.895$263.0857,853$263.126741
1615993680$263.06$263.32$263.00$263.3159,081$263.129068
1615993740$263.36$263.36$262.99$263.179,186$263.128921
1615993800$263.22$263.51$263.19$263.454,700$263.131499
1615993860$263.59$263.59$263.285$263.2858,504$263.138374
1615993920$263.33$263.45$263.28$263.325,370$263.140608
1615993980$263.40$263.68$263.40$263.577,400$263.147288
1615994040$263.61$263.61$263.335$263.489,313$263.153306
1615994100$263.51$263.51$263.40$263.40400$263.153705
1615994160$263.415$263.5155$263.35$263.352,582$263.155263
1615994220$263.40$263.51$263.345$263.452,500$263.156822
1615994280$263.45$263.63$263.41$263.415,223$263.160973
1615994340$263.41$263.57$263.34$263.553,766$263.163146
1615994400$263.50$263.54$263.26$263.266,700$263.167444
1615994460$263.37$263.575$263.31$263.504,354$263.170007
1615994520$263.5299$263.5299$263.455$263.5251,350$263.170832
1615994580$263.53$263.59$263.50$263.501,600$263.172073
1615994640$263.43$263.48$263.41$263.482,601$263.173454
1615994700$263.46$263.57$263.43$263.442,430$263.174897
1615994760$263.54$263.64$263.52$263.5951,292$263.175925
1615994820$263.64$263.79$263.64$263.791,691$263.177767
1615994880$263.70$263.70$263.64$263.681,000$263.17875
1615994940$263.75$263.755$263.62$263.621,000$263.179717
1615995000$263.50$263.86$263.50$263.754,950$263.184496
1615995060$263.74$263.84$263.665$263.802,500$263.187311
1615995120$263.78$263.78$263.56$263.63842,170$263.189283
1615995180$263.56$263.77$263.56$263.662,564$263.191579
1615995240$263.6807$263.79$263.64$263.782,772$263.194536
1615995300$263.76$263.92$263.74$263.921,874$263.196768
1615995360$263.90$263.90$263.88$263.88300$263.197277
1615995420$263.94$263.97$263.87$263.9151,600$263.199319
1615995480$263.85$263.91$263.82$263.881,600$263.201556
1615995540$263.885$263.92$263.7766$263.921,422$263.203383
1615995600$263.92$263.98$263.91$263.981,250$263.205043
1615995660$263.9799$263.9799$263.82$263.842,217$263.207773
1615995720$263.82$263.84$263.74$263.804,936$263.213157
1615995780$263.76$263.84$263.71$263.849,000$263.222238
1615995840$263.84$263.92$263.815$263.896,370$263.229541
1615995900$263.89$264.02$263.82$263.9830,111$263.269194
1615995960$264.01$264.02$263.96$264.003,700$263.273715
1615996020$263.995$264.03$263.95$263.979610,240$263.286186
1615996080$263.97$264.165$263.955$264.043,504$263.290437
1615996140$264.08$264.10$264.035$264.0351,722$263.292683
1615996200$264.02$264.025$263.98$264.012,300$263.295564
1615996260$264.04$264.14$264.04$264.123,500$263.300294
1615996320$264.135$264.135$263.83$263.964,952$263.3059
1615996380$263.97$263.97$263.97$263.97100$263.306008
1615996440$263.94$263.94$263.87$263.921,200$263.307147
1615996500$263.93$263.95$263.87$263.895600$263.307737
1615996560$263.85$263.88$263.74$263.741,242$263.308767
1615996620$263.75$263.82$263.75$263.80663$263.309431
1615996680$263.8395$263.96$263.82$263.962,114$263.311356
1615996740$263.99$263.99$263.92$263.932,500$263.314056
1615996800$263.88$263.89$263.775$263.7755,403$263.318384
1615996860$263.81$263.84$263.635$263.6553,909$263.321108
1615996920$263.66$263.72$263.56$263.712,500$263.322426
1615996980$263.73$263.73$263.54$263.54952$263.322885
1615997040$263.64$263.74$263.61$263.641,000$263.323429
1615997100$263.64$263.78$263.62$263.622,300$263.324692
1615997160$263.66$263.66$263.575$263.63600$263.325027
1615997220$263.69$263.75$263.69$263.751,100$263.325694
1615997280$263.75$263.84$263.69$263.772,100$263.327231
1615997340$263.70$263.76$263.695$263.695800$263.32754
1615997400$263.75$263.76$263.63$263.642,000$263.328754
1615997460$263.62$263.7187$263.59$263.59661$263.329083
1615997520$263.53$263.535$263.52$263.535400$263.329199
1615997580$263.4301$263.53$263.4301$263.485617$263.329374
1615997640$263.3901$263.44$263.3864$263.3864335$263.329383
1615997700$263.21$263.21$263.0405$263.072,163$263.32864
1615997760$263.05$263.58$263.05$263.582,406$263.328096
1615997820$263.54$263.55$263.46$263.46600$263.328271
1615997880$263.43$263.75$263.43$263.644,876$263.33078
1615997940$263.60$263.66$263.60$263.66828$263.331147
1615998000$263.64$263.66$263.635$263.635400$263.331336
1615998060$263.63$263.92$263.63$263.886,032$263.335392
1615998120$263.95$263.97$263.65$263.654,768$263.338972
1615998180$263.56$263.56$263.505$263.5051,000$263.339262
1615998240$263.53$263.53$263.37$263.37794$263.339471
1615998300$263.25$263.28$263.25$263.275300$263.339343
1615998360$263.26$263.33$263.24$263.331,640$263.33918
1615998420$263.34$263.74$263.34$263.571,821$263.339753
1615998480$263.57$263.58$263.475$263.492,711$263.34054
1615998540$263.46$263.46$263.285$263.2851,500$263.340647
1615998600$263.315$263.315$263.05$263.052,162$263.340217
1615998660$263.08$263.08$262.87$262.872,676$263.338923
1615998720$262.93$263.005$262.91$263.005900$263.338394
1615998780$263.00$263.06$262.7644$262.812,217$263.337061
1615998840$262.75$262.85$262.73$262.7851,800$263.335613
1615998900$262.76$262.76$262.67$262.671,400$263.334208
1615998960$262.66$262.79$262.62$262.791,300$263.333091
1615999020$262.67$262.76$262.50$262.6853,908$263.329014
1615999080$262.65$262.695$262.58$262.582,500$263.326681
1615999140$262.565$262.69$262.565$262.6451,200$263.32522
1615999200$262.60$262.67$262.53$262.581,737$263.323661
1615999260$262.62$262.62$262.51$262.5552,139$263.321338
1615999320$262.45$262.50$262.45$262.47505$263.320742
1615999380$262.44$262.52$262.44$262.475800$263.319572
1615999440$262.44$262.62$262.39$262.621,300$263.318232
1615999500$262.48$262.49$262.33$262.33600$263.317077
1615999560$262.52$262.54$262.46$262.462,302$263.314834
1615999620$262.415$262.49$262.365$262.3652,152$263.312161
1615999680$262.42$262.51$262.42$262.461,100$263.310847
1615999740$262.52$262.57$262.465$262.521,453$263.309233
1615999800$262.63$262.78$262.63$262.78400$263.308824
1615999860$262.77$262.79$262.60$262.631,722$263.307327
1615999920$262.585$262.63$262.58$262.621,011$263.306362
1615999980$262.6689$262.75$262.6584$262.732,618$263.304125
1616000040$262.72$262.73$262.64$262.641,850$263.302567
1616000100$262.62$262.63$262.56$262.571,063$263.301526
1616000160$262.53$262.53$262.43$262.432,232$263.2989
1616000220$262.38$262.38$262.24$262.301,600$263.296684
1616000280$262.285$262.425$262.17$262.4252,304$263.293584
1616000340$262.38$262.38$262.26$262.323,101$263.28958
1616000400$262.35$262.36$262.26$262.261,577$263.287446
1616000460$262.21$262.25$262.11$262.253,501$263.282262
1616000520$262.30$262.35$262.23$262.231,439$263.2804
1616000580$262.26$262.32$262.25$262.301,100$263.278739
1616000640$262.41$262.48$262.41$262.435300$263.278577
1616000700$262.49$262.49$262.36$262.421,644$263.276528
1616000760$262.50$262.56$262.45$262.5052,310$263.274299
1616000820$262.52$262.57$262.45$262.4955,322$263.268998
1616000880$262.46$262.49$262.37$262.491,200$263.267691
1616000940$262.47$262.48$262.42$262.421,470$263.265982
1616001000$262.46$262.55$262.415$262.4152,824$263.263149
1616001060$262.47$262.47$262.32$262.32679$263.262353
1616001120$262.36$262.44$262.32$262.441,900$263.260163
1616001180$262.37$262.45$262.36$262.45400$263.259696
1616001240$262.49$262.70$262.49$262.601,600$263.258212
1616001300$262.59$262.59$262.555$262.555200$263.257999
1616001360$262.49$262.51$262.41$262.501,812$263.256102
1616001420$262.46$262.46$262.33$262.3619,964$263.233982
1616001480$262.36$262.54$262.345$262.541,010$263.233008
1616001540$262.60$262.68$262.60$262.631,300$263.231859
1616001600$262.65$262.73$262.62$262.73550$263.231593
1616001660$262.68$262.69$262.68$262.69300$263.231343
1616001720$262.63$262.68$262.61$262.61658$263.230939
1616001780$262.55$262.6187$262.44$262.441,003$263.230072
1616001840$262.47$262.645$262.47$262.561,230$263.228988
1616001900$262.625$262.71$262.5968$262.631,024$263.228222
1616001960$262.69$262.70$262.635$262.635930$263.227486
1616002020$262.63$262.63$262.63$262.63100$263.227331
1616002080$262.54$262.72$262.54$262.681,200$263.226295
1616002140$262.62$262.63$262.62$262.63300$263.226144
1616002200$262.68$262.70$262.64$262.64800$263.22577
1616002260$262.65$262.74$262.65$262.702,372$263.224096
1616002320$262.70$262.70$262.62$262.671,300$263.223192
1616002380$262.72$262.76$262.67$262.701,550$263.222188
1616002440$262.64$262.66$262.58$262.582,105$263.220728
1616002500$262.6432$262.71$262.6432$262.71589$263.220188
1616002560$262.66$262.66$262.62$262.62700$263.219722
1616002620$262.58$262.65$262.58$262.65900$263.219112
1616002680$262.655$262.705$262.61$262.652,200$263.217618
1616002740$262.64$262.64$262.54$262.54400$263.217306
1616002800$262.59$262.67$262.53$262.531,450$263.216096
1616002860$262.50$262.63$262.50$262.601,600$263.214864
1616002920$262.53$262.58$262.48$262.49500$263.214511
1616002980$262.53$262.66$262.50$262.611,119$263.213645
1616003040$262.59$262.63$262.59$262.63200$263.213445
1616003100$262.64$262.65$262.56$262.571,315$263.212372
1616003160$262.62$262.62$262.51$262.51600$263.211957
1616003220$262.47$262.53$262.47$262.525600$263.211389
1616003280$262.57$262.64$262.57$262.641,250$263.210482
1616003340$262.71$262.72$262.62$262.6351,600$263.209448
1616003400$262.53$262.53$262.46$262.48500$263.208918
1616003460$262.40$262.46$262.39$262.451,050$263.207928
1616003520$262.465$262.465$262.39$262.39873$263.199803
1616003580$262.43$262.48$262.35$262.35900$263.206273
1616003640$262.29$262.33$262.22$262.241,611$263.204312
1616003700$262.18$262.21$262.12$262.21750$263.203505
1616003760$262.215$262.39$262.17$262.371,947$263.201224
1616003820$262.345$262.46$262.345$262.461,967$263.199436
1616003880$262.43$262.56$262.43$262.561,700$263.197986
1616003940$262.54$262.595$262.39$262.501,504$263.196694
1616004000$262.57$263.47$262.56$263.2155,081$263.196301
1616004060$263.19$263.98$263.17$263.87516,250$263.20181
1616004120$263.85$264.14$263.85$264.142,832$263.20451
1616004180$263.925$264.015$263.32$263.442,433$263.205944
1616004240$263.29$263.535$263.16$263.53523,500$263.211864
1616004300$263.63$263.92$263.55$263.556,426$263.215517
1616004360$263.62$263.83$263.49$263.6653,484$263.217656
1616004420$263.66$263.85$263.50$263.8257,276$263.222244
1616004480$263.90$263.91$263.66$263.784,126$263.224667
1616004540$263.82$263.82$263.45$263.451,400$263.225283
1616004600$263.49$264.05$263.49$264.0451,603$263.226043
1616004660$263.95$264.06$263.78$263.7812,664$263.235626
1616004720$263.80$263.89$263.70$263.78538,500$263.258323
1616004780$263.73$264.28$263.73$264.1953,858$263.261247
1616004840$264.30$264.30$264.10$264.162,184$263.263364
1616004900$264.31$264.70$264.26$264.534,522$263.269055
1616004960$264.49$264.60$264.24$264.417,153$263.277715
1616005020$264.34$264.49$264.33$264.44751,250$263.27921
1616005080$264.575$264.70$264.48$264.656,412$263.287838
1616005140$264.77$264.88$264.70$264.814,516$263.29461
1616005200$264.84$264.97$264.78$264.8553,539$263.300273
1616005260$264.96$265.275$264.80$265.0910,429$263.31854
1616005320$265.08$265.095$264.88$264.882,800$263.323408
1616005380$264.95$265.14$264.90$265.022,720$263.327859
1616005440$264.91$265.12$264.82$264.943,200$263.333013
1616005500$264.96$264.96$264.86$264.944,971$263.340638
1616005560$264.95$265.23$264.69$264.694,829$263.348349
1616005620$264.69$264.85$264.66$264.8251,600$263.350701
1616005680$264.905$264.93$264.70$264.8656,623$263.359726
1616005740$264.86$264.86$264.40$264.514,000$263.365109
1616005800$264.51$264.54$264.2954$264.396,008$263.371125
1616005860$264.405$264.47$264.34$264.398,569$263.3796
1616005920$264.41$264.43$264.19$264.3810,021$263.388175
1616005980$264.38$264.47$264.14$264.143,359$263.391203
1616006040$264.11$264.11$263.69$264.055,050$263.393634
1616006100$264.09$264.325$264.06$264.3252,827$263.395603
1616006160$264.39$264.455$264.36$264.3853,174$263.398516
1616006220$264.3914$264.67$264.3914$264.673,859$263.402498
1616006280$264.675$264.91$264.63$264.916,981$263.41172
1616006340$264.87$264.87$264.70$264.804,400$263.417256
1616006400$264.74$264.785$264.60$264.6652,341$263.419952
1616006460$264.73$264.84$264.63$264.7412,083$263.434361
1616006520$264.69$264.78$264.68$264.7252,034$263.436615
1616006580$264.68$264.89$264.67$264.8853,650$263.441035
1616006640$264.92$265.15$264.91$265.084,638$263.447985
1616006700$265.12$265.21$264.9712$265.187,297$263.458981
1616006760$265.18$265.33$265.11$265.333,804$263.464917
1616006820$265.33$265.60$265.32$265.4955,794$263.475093
1616006880$265.52$265.60$265.39$265.5454,700$263.483619
1616006940$265.60$265.685$265.58$265.6851,533$263.486577
1616007000$265.63$265.71$265.58$265.7010,264$263.506108
1616007060$265.685$265.90$265.65$265.813,774$263.513608
1616007120$265.82$265.97$265.77$265.89443,181$263.520202
1616007180$265.95$266.065$265.93$266.0656,126$263.533255
1616007240$266.03$266.12$265.98$266.0758,309$263.551374
1616007300$266.075$266.195$266.04$266.1919,155$263.594871
1616007360$266.13$266.13$265.78$265.795,399$263.605325
1616007420$265.79$265.81$265.62$265.714,246$263.612777
1616007480$265.66$265.66$265.48$265.483,540$263.61859
1616007540$265.52$265.52$265.11$265.2754,908$263.625413
1616007600$265.27$265.44$265.27$265.334,108$263.631319
1616007660$265.26$265.2799$265.165$265.27993,335$263.635778
1616007720$265.22$265.235$265.015$265.225,663$263.642743
1616007780$265.18$265.49$265.18$265.492,201$263.645914
1616007840$265.51$265.77$265.51$265.772,286$263.649504
1616007900$265.74$265.97$265.73$265.896,256$263.660632
1616007960$265.91$266.18$265.89$266.1815,881$263.691095
1616008020$266.20$266.24$266.16$266.245,320$263.701919
1616008080$266.26$266.28$266.14$266.21523,594$263.750367
1616008140$266.16$266.19$265.78$265.795,023$263.757515
1616008200$265.82$265.83$265.755$265.7652,628$263.761729
1616008260$265.82$265.82$265.47$265.475,277$263.769399
1616008320$265.54$265.56$265.36$265.432,018$263.772034
1616008380$265.44$265.45$265.095$265.224,197$263.776868
1616008440$265.27$265.27$265.09$265.2353,100$263.780378
1616008500$265.25$265.25$265.065$265.204,800$263.785597
1616008560$265.16$265.28$265.16$265.213,700$263.789686
1616008620$265.18$265.60$265.18$265.495,405$263.797474
1616008680$265.46$265.54$265.31$265.513,050$263.800437
1616008740$265.51$265.55$265.345$265.3453,145$263.804416
1616008800$265.41$265.48$265.36$265.3753,197$263.808329
1616008860$265.36$265.39$265.10$265.104,149$263.813056
1616008920$265.065$265.29$265.065$265.272,201$263.81537
1616008980$265.255$265.26$265.07$265.072,569$263.818089
1616009040$265.02$265.045$264.85$264.9152,853$263.820448
1616009100$264.91$265.099$264.79$265.0855,295$263.824988
1616009160$265.08$265.205$264.98$265.052,000$263.826977
1616009220$265.06$265.145$264.83$264.832,875$263.829629
1616009280$264.77$264.885$264.73$264.8852,902$263.831646
1616009340$264.85$264.93$264.805$264.931,789$263.833029
1616009400$264.88$264.89$264.80$264.863,945$263.836008
1616009460$264.84$264.98$264.815$264.9552,629$263.838179
1616009520$264.94$265.17$264.79$265.173,968$263.841336
1616009580$265.13$265.21$265.00$265.132,521$263.84373
1616009640$265.17$265.235$265.14$265.173,569$263.847287
1616009700$265.12$265.37$265.04$265.375,137$263.852267
1616009760$265.35$265.59$265.18$265.593,400$263.856008
1616009820$265.48$265.519$265.315$265.3154,440$263.8611
1616009880$265.36$265.465$265.32$265.425,042$263.866718
1616009940$265.39$265.49$265.13$265.1310,137$263.877831
1616010000$265.07$265.18$264.92$265.182,820$263.880359
1616010060$265.25$265.28$265.0201$265.082,520$263.882572
1616010120$265.13$265.20$265.01$265.014,990$263.886801
1616010180$265.01$265.13$264.93$264.9556,846$263.892433
1616010240$264.995$264.995$264.50$264.502,700$263.894215
1616010300$264.46$264.78$264.46$264.715,509$263.897313
1616010360$264.65$264.75$264.36$264.753,338$263.898962
1616010420$264.745$264.78$264.54$264.615,268$263.901756
1616010480$264.615$264.67$264.48$264.636,220$263.904761
1616010540$264.60$264.62$264.53$264.535,151$263.907229
1616010600$264.48$264.58$264.2201$264.326,705$263.909532
1616010660$264.31$264.39$264.28$264.327,837$263.911691
1616010720$264.35$264.43$264.27$264.367,142$263.913846
1616010780$264.35$264.375$264.21$264.37512,236$263.917142
1616010840$264.41$264.4736$264.26$264.4459,439$263.920303
1616010900$264.45$264.80$264.45$264.7824,650$263.931365
1616010960$264.775$264.92$264.75$264.8123,628$263.944981
1616011020$264.79$264.85$264.72$264.7231,598$263.961785
1616011080$264.745$264.98$264.62$264.9321,074$263.972282
1616011140$264.945$265.00$264.27$264.2740,036$263.989953
1616011200$264.79$264.79$264.27$264.27407,981$264.049531
1616011260$264.27$264.27$264.27$264.272,762$264.049765
1616011320$264.27$264.27$264.27$264.274,631$264.05016
1616011380$264.27$264.27$264.27$264.278,629$264.050889
1616011440$264.27$264.27$264.27$264.271,548$264.046579
1616012040$264.27$264.27$264.27$264.275,164$264.04702
1616012580$264.8899$264.8899$264.8899$264.8899100$264.046669
1616013600$264.28$264.28$264.28$264.28100$264.046598
1616014260$264.49$264.49$264.49$264.49100$264.046609
1616014560$264.97$264.99$264.90$264.90708$264.046937
1616014620$265.69$265.69$265.69$265.69906$264.047508
1616015580$264.27$264.27$264.27$264.271,668$264.046795
1616016180$266.39$266.39$266.39$266.39100$264.046668
1616017080$266.00$266.00$265.50$265.50498$264.046933
1616017200$265.50$265.50$265.50$265.50210$264.047068
1616017260$265.50$265.50$265.50$265.50200$264.047179
1616017380$265.75$266.00$265.75$266.00300$264.047396
1616017440$265.75$265.75$265.75$265.75200$264.047526
1616017560$265.75$265.75$265.75$265.75200$264.047656
1616017620$265.75$265.75$265.75$265.75200$264.047786
1616017680$265.75$265.75$265.75$265.75200$264.047925
1616017740$265.75$265.75$265.75$265.75100$264.046579
1616017800$265.75$265.75$265.75$265.75300$264.046988
1616017860$267.44$267.44$267.44$267.44100$264.047117