ACN Historical Intraday Prices

One-Minute OHLCV Data From March 19, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616154720$269.00$269.00$269.00$269.00100$270.988794
1616159940$267.20$267.20$267.20$267.20100$269.971011
1616160600$266.35$266.52$264.66$266.29292,417$266.343763
1616160660$266.39$266.88$265.78$266.3053,472$266.344709
1616160720$266.49$267.06$266.14$267.061,520$266.346665
1616160780$267.00$267.085$266.59$267.082,026$266.349785
1616160840$267.27$267.73$267.01$267.226,639$266.370191
1616160900$267.54$267.62$266.98$267.291,500$266.374485
1616160960$267.365$267.50$266.49$267.5010,233$266.395347
1616161020$267.51$268.32$267.355$267.706,893$266.428942
1616161080$267.475$267.575$267.00$267.004,800$266.441964
1616161140$267.165$267.21$266.69$266.693,504$266.446465
1616161200$266.99$267.58$266.65$267.327,435$266.457172
1616161260$267.33$268.17$267.33$268.174,561$266.475081
1616161320$268.19$268.55$267.90$268.557,653$266.510818
1616161380$268.54$269.07$268.20$269.079,513$266.570435
1616161440$268.885$269.11$268.27$268.4612,908$266.64275
1616161500$268.27$268.59$268.12$268.595,679$266.668639
1616161560$268.465$268.59$268.18$268.37512,387$266.724023
1616161620$268.40$268.48$268.2075$268.254,653$266.743304
1616161680$268.325$268.67$268.03$268.0310,753$266.786198
1616161740$268.02$268.04$267.3653$267.36534,500$266.798101
1616161800$267.41$267.42$267.015$267.3556,809$266.805251
1616161860$267.23$267.24$266.0816$266.08162,631$266.804919
1616161920$266.215$266.34$265.52$265.541,833$266.801349
1616161980$265.71$265.79$265.40$265.782,131$266.794646
1616162040$265.78$265.87$265.51$265.672,521$266.788933
1616162100$265.68$265.90$265.68$265.853,300$266.781357
1616162160$266.03$266.095$265.87$265.921,820$266.77795
1616162220$265.74$265.95$265.29$265.292,704$266.772039
1616162280$265.565$265.565$264.45$264.741,987$266.76329
1616162340$264.48$265.00$264.47$264.474,600$266.742467
1616162400$264.63$264.63$264.2001$264.4651,418$266.735111
1616162460$264.46$264.62$264.46$264.611,010$266.729609
1616162520$264.57$264.685$264.182$264.1821,758$266.720986
1616162580$264.24$264.291$263.99$263.991,300$266.713369
1616162640$263.98$263.98$263.70$263.821,118$266.705896
1616162700$263.80$263.80$263.12$263.121,411$266.696054
1616162760$263.295$263.49$263.17$263.175,744$266.65448
1616162820$263.355$263.48$263.05$263.054,974$266.618589
1616162880$263.175$263.27$263.005$263.273,400$266.592734
1616162940$263.28$263.39$262.98$263.122,912$266.572124
1616163000$263.12$263.29$262.81$263.296,581$266.522612
1616163060$263.27$263.39$263.20$263.3353,900$266.496961
1616163120$263.335$263.335$263.025$263.052,158$266.481957
1616163180$263.09$263.38$263.09$263.132,300$266.466512
1616163240$263.23$263.32$263.125$263.263,201$266.445281
1616163300$263.16$263.17$262.94$262.941,401$266.435644
1616163360$262.85$263.13$262.72$263.0759,063$266.371533
1616163420$263.075$263.51$263.035$263.393,976$266.346349
1616163480$263.38$263.778$263.34$263.543,319$266.327064
1616163540$263.68$263.68$263.48$263.631,500$266.319087
1616163600$263.66$263.86$263.61$263.752,801$266.304748
1616163660$263.75$263.85$263.6169$263.66511,000$266.251376
1616163720$263.665$263.665$263.26$263.536,940$266.214454
1616163780$263.44$263.71$263.42$263.574,623$266.191218
1616163840$263.52$263.56$263.27$263.271,000$266.186068
1616163900$263.27$263.30$263.18$263.185,384$266.156042
1616163960$263.165$263.33$263.145$263.1456,657$266.120793
1616164020$263.085$263.085$262.87$262.87400$266.11856
1616164080$262.89$263.07$262.86$262.864,148$266.094638
1616164140$262.80$262.93$262.78$262.875,123$266.064714
1616164200$262.84$263.11$262.84$263.112,490$266.050822
1616164260$263.08$263.14$262.90$262.9152,251$266.038593
1616164320$262.98$263.11$262.90$263.102,763$266.023715
1616164380$263.09$263.11$262.55$262.555,852$265.990745
1616164440$262.42$262.46$262.14$262.142,815$265.971618
1616164500$262.215$262.235$261.63$261.6653,403$265.948035
1616164560$261.61$261.7661$261.14$261.155,188$265.906687
1616164620$261.29$261.58$261.125$261.436,820$265.853777
1616164680$261.58$262.1004$261.58$262.10911$265.846472
1616164740$262.01$262.07$261.76$261.76943$265.840254
1616164800$261.915$262.57$261.905$262.393,500$265.819757
1616164860$262.54$262.72$262.375$262.594,250$265.795746
1616164920$262.55$262.80$262.51$262.801,737$265.786707
1616164980$262.87$263.31$262.83$263.27053,697$265.770264
1616165040$263.235$263.58$263.23$263.3053,442$265.756075
1616165100$263.345$263.345$263.125$263.1252,114$265.747317
1616165160$263.12$263.1683$263.01$263.1683889$265.74323
1616165220$263.04$263.075$262.8187$262.991,833$265.734672
1616165280$263.04$263.13$262.98$263.02500$265.732317
1616165340$262.93$263.13$262.93$263.0552,313$265.721054
1616165400$263.04$263.23$263.02$263.1153,390$265.708375
1616165460$263.26$263.28$262.87$262.879,675$265.668148
1616165520$262.80$263.00$262.64$262.81491,866$265.659809
1616165580$262.70$262.70$262.49$262.6152,965$265.645319
1616165640$262.49$262.56$262.475$262.48700$265.641443
1616165700$262.42$262.66$262.35$262.572,008$265.630883
1616165760$262.75$262.90$262.75$262.791,535$265.625104
1616165820$262.69$262.845$262.65$262.65956$265.620825
1616165880$262.75$262.755$262.65$262.72650$265.617842
1616165940$262.81$263.13$262.80$262.881,900$265.609697
1616166000$263.06$263.21$262.99$263.03700$265.606037
1616166060$262.99$263.03$262.86$263.031,600$265.60044
1616166120$263.12$263.21$262.52$262.522,948$265.58826
1616166180$262.53$262.625$262.34$262.352,200$265.577807
1616166240$262.36$262.48$262.36$262.461,350$265.571279
1616166300$262.40$262.455$262.19$262.322,000$265.561232
1616166360$262.325$262.325$262.22$262.29708$265.557401
1616166420$262.22$262.52$262.21$262.3054,460$265.535819
1616166480$262.20$262.315$262.16$262.3152,122$265.525028
1616166540$262.33$262.33$262.10$262.103,194$265.5089
1616166600$262.20$262.2789$262.01$262.062,030$265.498498
1616166660$262.16$262.21$262.075$262.0752,200$265.487417
1616166720$261.95$261.995$261.82$261.931,900$265.477294
1616166780$261.93$262.22$261.88$261.882,613$265.463731
1616166840$261.93$262.08$261.93$262.082,301$265.452215
1616166900$262.045$262.165$261.845$261.8452,827$265.437562
1616166960$261.77$261.96$261.39$261.59193,976$265.415628
1616167020$261.58$261.75$261.52$261.6354,327$265.392509
1616167080$261.685$261.8723$261.685$261.6951,040$265.38693
1616167140$261.60$261.6466$261.52$261.521,419$265.37867
1616167200$261.51$261.88$261.51$261.881,367$265.371628
1616167260$261.98$262.0846$261.89$261.891,960$265.361584
1616167320$261.86$261.92$261.71$261.842,346$265.350009
1616167380$261.905$261.905$261.78$261.851,382$265.342981
1616167440$261.77$261.77$261.61$261.621,500$265.335086
1616167500$261.71$261.71$261.52$261.6757,251$265.296595
1616167560$261.73$261.83$261.725$261.7251,050$265.29129
1616167620$261.785$261.90$261.67$261.851,500$265.283336
1616167680$261.925$262.27$261.82$262.201,978$265.274776
1616167740$262.16$262.39$262.13$262.392,044$265.265288
1616167800$262.37$262.62$262.315$262.592,112$265.257636
1616167860$262.59$262.68$262.49$262.681,592$265.250118
1616167920$262.63$262.9595$262.62$262.817,079$265.227845
1616167980$262.905$263.40$262.83$263.402,000$265.221843
1616168040$263.51$263.51$263.27$263.3854,061$265.211302
1616168100$263.46$263.73$263.45$263.6051,600$265.207675
1616168160$263.53$263.81$263.48$263.724,390$265.198168
1616168220$263.81$263.98$263.745$263.902,007$265.194595
1616168280$263.95$264.19$263.94$264.083,300$265.18965
1616168340$264.07$264.16$264.035$264.0351,987$265.18675
1616168400$264.03$264.03$263.71$263.714,901$265.178495
1616168460$263.77$263.92$263.74$263.842,703$265.17323
1616168520$263.88$263.985$263.88$263.985500$265.172588
1616168580$264.09$264.21$264.02$264.21600$265.171708
1616168640$264.22$264.49$264.10$264.493,478$265.167213
1616168700$264.51$264.52$264.23$264.234,141$265.16284
1616168760$264.30$264.45$264.30$264.451,559$265.161121
1616168820$264.53$264.81$264.44$264.791,300$265.160212
1616168880$264.695$265.09$264.695$264.8655,890$265.157946
1616168940$264.81$264.81$264.56$264.653,176$265.156007
1616169000$264.57$264.76$264.57$264.762,119$265.154587
1616169060$264.77$264.90$264.72$264.901,700$265.153863
1616169120$264.77$265.14$264.75$265.1253,632$265.152547
1616169180$265.28$265.56$265.19$265.535,100$265.154012
1616169240$265.53$265.70$265.385$265.701,925$265.155101
1616169300$265.53$265.69$265.33$265.417,454$265.158085
1616169360$265.40$265.60$265.36$265.502,525$265.159195
1616169420$265.48$265.55$265.46$265.5451,885$265.160045
1616169480$265.535$265.535$265.33$265.454,744$265.161517
1616169540$265.505$265.505$265.33$265.413,406$265.162457
1616169600$265.41$265.49$265.33$265.332,342$265.16305
1616169660$265.42$265.55$265.42$265.4752,104$265.163859
1616169720$265.58$265.70$265.46$265.702,931$265.165305
1616169780$265.78$265.83$265.62$265.625,337$265.169084
1616169840$265.67$265.68$265.63$265.63400$265.169241
1616169900$265.67$265.69$265.49$265.622,637$265.170562
1616169960$265.67$265.69$265.60$265.652,927$265.172275
1616170020$265.67$265.7846$265.67$265.752,738$265.174087
1616170080$265.70$265.70$265.62$265.6354,757$265.176904
1616170140$265.59$265.99$265.59$265.993,644$265.179613
1616170200$265.99$265.99$265.63$265.634,610$265.182932
1616170260$265.63$265.63$265.51$265.541,707$265.183674
1616170320$265.56$265.56$265.487$265.487494$265.183866
1616170380$265.46$265.62$265.42$265.476,086$265.186071
1616170440$265.45$265.55$265.45$265.52810$265.186347
1616170500$265.50$265.62$265.45$265.623,018$265.187577
1616170560$265.61$265.79$265.59$265.7252,671$265.18886
1616170620$265.84$266.01$265.795$265.922,832$265.191331
1616170680$265.95$266.15$265.95$266.102,402$265.193872
1616170740$266.18$266.34$266.17$266.281,661$265.195849
1616170800$266.30$266.30$266.005$266.0054,588$265.200847
1616170860$266.07$266.145$266.065$266.111,156$265.202033
1616170920$266.16$266.28$266.11$266.28700$265.202889
1616170980$266.21$266.32$266.1317$266.2654,753$265.208396
1616171040$266.15$266.15$265.92$266.001,598$265.210008
1616171160$266.06$266.30$266.05$266.272,340$265.212807
1616171220$266.27$266.27$266.15$266.152,100$265.215145
1616171280$266.15$266.29$266.05$266.292,551$265.217769
1616171340$266.21$266.35$266.21$266.351,816$265.219927
1616171400$266.35$266.74$266.35$266.632,930$265.224542
1616171460$266.60$266.69$266.48$266.485,447$265.23294
1616171520$266.31$266.43$266.31$266.43600$265.233824
1616171580$266.455$266.49$266.45$266.45500$265.234426
1616171640$266.45$266.45$266.33$266.413,749$265.239393
1616171700$266.48$266.63$266.48$266.544,812$265.246261
1616171760$266.56$266.56$266.39$266.443,023$265.250339
1616171820$266.39$266.51$266.39$266.393,018$265.254358
1616171880$266.395$266.45$266.395$266.45800$265.255403
1616171940$266.51$266.62$266.49$266.494,261$265.26162
1616172000$266.49$266.64$266.42$266.6121,751$265.264133
1616172060$266.55$266.73$266.5081$266.732,072$265.267201
1616172120$266.76$266.81$266.71$266.773,066$265.272085
1616172180$266.82$266.98$266.82$266.923,155$265.277637
1616172240$266.97$267.05$266.70$266.763,958$265.284708
1616172300$266.78$266.78$266.48$266.482,000$265.287534
1616172360$266.48$266.48$266.48$266.48300$265.287979
1616172420$266.43$266.48$266.42$266.43800$265.289057
1616172480$266.55$266.73$266.54$266.731,858$265.291693
1616172540$266.63$266.66$266.57$266.66942$265.292909
1616172600$266.625$266.625$266.40$266.405900$265.294126
1616172660$266.405$266.405$266.27$266.27650$265.294954
1616172720$266.31$266.425$266.286$266.4251,102$265.296018
1616172780$266.37$266.37$266.37$266.37100$265.296133
1616172840$266.38$266.38$266.38$266.38434$265.296643
1616172900$266.29$266.295$266.13$266.131,300$265.298089
1616172960$266.08$266.08$265.71$265.935,753$265.301734
1616173020$266.01$266.01$265.935$265.935400$265.302013
1616173080$265.935$265.935$265.76$265.801,377$265.302858
1616173140$265.96$266.03$265.93$266.032,077$265.304486
1616173200$266.03$266.03$265.86$265.931,334$265.305257
1616173260$265.93$265.93$265.775$265.7751,110$265.305916
1616173320$265.6847$265.7507$265.6847$265.752,700$265.307151
1616173380$265.65$265.755$265.62$265.701,004$265.307519
1616173440$265.55$265.805$265.55$265.76173,603$265.309108
1616173500$265.84$265.93$265.84$265.931,430$265.310057
1616173560$265.89$265.89$265.80$265.822,200$265.311207
1616173620$265.97$265.97$265.76$265.76706$265.31159
1616173680$265.90$265.90$265.90$265.90150$265.311699
1616173740$265.91$265.92$265.83$265.83800$265.312209
1616173800$265.95$266.01$265.89$265.9451,000$265.312894
1616173860$265.93$265.93$265.81$265.8751,701$265.313843
1616173920$265.875$265.875$265.875$265.875100$265.313905
1616173980$265.81$265.875$265.70$265.761,445$265.314679
1616174040$265.80$265.82$265.76$265.762,424$265.315843
1616174100$265.72$265.72$265.57$265.6851,067$265.316227
1616174160$265.75$265.88$265.75$265.881,096$265.316744
1616174220$265.86$265.86$265.80$265.82724$265.317132
1616174280$265.71$265.73$265.66$265.661,431$265.317735
1616174340$265.70$265.74$265.62$265.701,200$265.318157
1616174400$265.75$265.845$265.75$265.751,484$265.318944
1616174460$265.86$265.91$265.86$265.91708$265.319279
1616174520$265.895$265.97$265.83$265.831,936$265.320402
1616174580$265.835$265.835$265.74$265.76339$265.320709
1616174640$265.81$265.82$265.70$265.703,118$265.322049
1616174700$265.84$265.86$265.78$265.811,225$265.322704
1616174760$265.81$265.87$265.75$265.8322,902$265.324149
1616174820$265.82$265.87$265.77$265.77400$265.324371
1616174880$265.8621$265.94$265.79$265.941,824$265.32544
1616174940$265.90$266.11$265.90$266.07752,882$265.327482
1616175000$266.01$266.08$266.01$266.08700$265.327989
1616175060$265.97$265.98$265.97$265.98220$265.328134
1616175120$265.92$265.9799$265.831$265.9052,706$265.329755
1616175180$265.935$265.935$265.86$265.86800$265.330162
1616175240$265.89$266.16$265.89$266.165,449$265.334246
1616175300$266.29$266.29$266.0836$266.08362,792$265.336372
1616175360$266.06$266.17$266.06$266.07800$265.336989
1616175420$266.18$266.28$266.15$266.192,010$265.338708
1616175540$266.17$266.17$265.79$265.791,036$265.33944
1616175600$266.07$266.21$265.98$266.135,367$265.343307
1616175660$266.15$266.15$266.07$266.101,416$265.344367
1616175720$266.06$266.15$266.03$266.035809$265.344876
1616175780$266.035$266.035$266.035$266.035100$265.344956
1616175840$266.035$266.035$265.93$265.941,000$265.345674
1616175900$266.01$266.01$266.01$266.011,067$265.346411
1616175960$266.08$266.15$266.07$266.151,129$265.347117
1616176020$266.18$266.18$266.07$266.08531,779$265.348444
1616176080$266.07$266.11$266.02$266.031,874$265.349742
1616176140$266.16$266.27$266.15$266.2352,000$265.35147
1616176200$266.24$266.28$266.20$266.202,119$265.353305
1616176260$266.28$266.5185$266.27$266.51853,133$265.356267
1616176320$266.41$266.48$266.36$266.482,343$265.358615
1616176380$266.52$266.69$266.52$266.6851,308$265.360244
1616176440$266.63$266.635$266.54$266.542,016$265.362778
1616176500$266.53$266.53$266.18$266.265700$265.3634
1616176560$266.27$266.45$266.27$266.361,900$265.36515
1616176620$266.29$266.29$266.151$266.282,550$265.36731
1616176680$266.39$266.60$266.39$266.483,346$265.371008
1616176740$266.44$266.50$266.42$266.4892659$265.371701
1616176800$266.49$266.74$266.49$266.6853,708$265.376144
1616176860$266.64$266.64$266.55$266.55800$265.377221
1616176920$266.52$266.65$266.52$266.562,400$265.379889
1616176980$266.51$266.55$266.475$266.475858$265.380851
1616177040$266.54$266.62$266.385$266.622,112$265.38293
1616177100$266.60$266.83$266.60$266.691,100$265.384382
1616177160$266.73$266.73$266.54$266.652,045$265.387002
1616177220$266.655$266.67$266.485$266.541,035$265.387941
1616177280$266.57$266.57$266.43$266.50900$265.388867
1616177340$266.50$266.63$266.3899$266.543,009$265.392159
1616177400$266.40$266.40$266.39$266.39800$265.393026
1616177460$266.47$266.66$266.33$266.663,757$265.396724
1616177520$266.68$266.68$266.65$266.65400$265.397157
1616177580$266.72$266.87$266.65$266.7882,618$265.400644
1616177640$266.83$266.83$266.72$266.72900$265.40183
1616177700$266.73$266.78$266.64$266.641,710$265.404051
1616177760$266.64$266.71$266.60$266.673,010$265.407607
1616177820$266.59$266.605$266.57$266.57600$265.408046
1616177880$266.63$266.75$266.62$266.6652,451$265.41092
1616177940$266.71$266.76$266.60$266.761,502$265.412961
1616178000$266.81$267.00$266.81$266.8455,883$265.421129
1616178060$266.80$266.845$266.53$266.591,410$265.422427
1616178120$266.57$266.78$266.535$266.782,193$265.424963
1616178180$266.78$266.78$266.58$266.693,910$265.429496
1616178240$266.75$266.89$266.75$266.8653,753$265.434192
1616178300$266.82$266.82$266.71$266.7951,568$265.436191
1616178360$266.91$266.96$266.89$266.961,406$265.438204
1616178420$267.04$267.10$266.94$267.003,428$265.44293
1616178480$267.04$267.21$267.035$267.1953,021$265.447717
1616178540$267.31$267.32$267.17$267.212,300$265.451407
1616178600$267.24$267.26$267.21$267.24841,701$265.454287
1616178660$267.29$267.29$267.03$267.032,300$265.457662
1616178720$267.075$267.13$267.07$267.081,909$265.460571
1616178780$267.08$267.18$267.05$267.17992,029$265.463597
1616178840$267.155$267.27$267.15$267.271,502$265.465975
1616178900$267.30$267.36$267.22$267.255,514$265.476001
1616178960$267.22$267.22$267.16$267.221,203$265.47686
1616179020$267.14$267.14$267.03$267.111,600$265.479188
1616179080$267.091$267.29$267.09$267.253,589$265.484647
1616179140$267.26$267.31$267.14$267.141,802$265.487433
1616179200$267.20$267.21$267.13$267.171,700$265.489941
1616179260$267.136$267.16$267.05$267.052,470$265.493448
1616179320$267.11$267.11$266.94$266.952,157$265.49648
1616179380$266.96$266.99$266.94$266.943,174$265.500554
1616179440$266.95$266.95$266.85$266.901,000$265.501778
1616179500$266.86$266.91$266.85$266.912,498$265.505112
1616179560$266.95$267.075$266.93$266.992,597$265.508686
1616179620$267.00$267.13$267.00$267.131,000$265.509636
1616179680$267.16$267.34$267.16$267.28870$265.511164
1616179740$267.30$267.45$267.25$267.455,900$265.520345
1616179800$267.38$267.425$267.3236$267.393,597$265.52618
1616179860$267.42$267.42$267.35$267.381,407$265.528403
1616179920$267.37$267.449$267.32$267.364,778$265.53601
1616179980$267.355$267.39$267.25$267.264,099$265.542351
1616180040$267.16$267.22$267.055$267.092,900$265.5467
1616180100$267.10$267.23$267.10$267.202,616$265.550206
1616180160$267.15$267.36$267.15$267.225,593$265.55817
1616180220$267.29$267.435$267.29$267.346,554$265.568571
1616180280$267.285$267.36$267.2771$267.36773$265.569223
1616180340$267.38$267.62$267.38$267.623,243$265.574543
1616180400$267.67$267.709$267.62$267.621,617$265.577301
1616180460$267.46$267.545$267.46$267.545684$265.578426
1616180520$267.48$267.54$267.43$267.462,952$265.583212
1616180580$267.37$267.37$267.18$267.202,606$265.586772
1616180640$267.14$267.15$266.86$266.863,688$265.591161
1616180700$266.905$267.06$266.86$266.931,804$265.593365
1616180760$266.94$266.94$266.91$266.911,500$265.594913
1616180820$266.94$267.05$266.94$267.052,611$265.597927
1616180880$266.94$267.00$266.90$267.001,673$265.600315
1616180940$267.00$267.12$266.925$266.9253,359$265.603843
1616181000$266.93$267.03$266.86$267.003,177$265.60745
1616181060$267.04$267.09$266.91$266.942,602$265.61039
1616181120$266.96$266.96$266.74$266.76292,705$265.613174
1616181180$266.75$266.80$266.53$266.633,372$265.616118
1616181240$266.67$266.75$266.535$266.5354,271$265.619948
1616181300$266.46$266.56$266.44$266.4753,669$265.622374
1616181360$266.42$266.65$266.42$266.4952,227$265.624093
1616181420$266.515$266.56$266.34$266.342,000$265.625437
1616181480$266.39$266.43$266.39$266.402,345$265.62687
1616181540$266.39$266.55$266.39$266.512,951$265.628903
1616181600$266.55$266.67$266.55$266.565,177$265.632964
1616181660$266.56$266.56$266.35$266.351,700$265.634064
1616181720$266.43$266.51$266.32$266.338,539$265.639501
1616181780$266.27$266.33$266.15$266.254,729$265.641827
1616181840$266.26$266.26$266.14$266.261,880$265.642759
1616181900$266.22$266.57$266.22$266.575,726$265.645959
1616181960$266.57$266.78$266.57$266.76814,858$265.649933
1616182020$266.71$266.875$266.69$266.6955,409$265.654774
1616182080$266.695$266.75$266.61$266.752,704$265.656968
1616182140$266.745$266.84$266.62$266.65195,530$265.661581
1616182200$266.61$266.61$266.42$266.521,710$265.662696
1616182260$266.52$266.58$266.40$266.404,980$265.665834
1616182320$266.3662$266.56$266.3662$266.522,505$265.667477
1616182380$266.49$266.65$266.45$266.652,700$265.669187
1616182440$266.67$266.82$266.67$266.8154,348$265.672849
1616182500$266.85$266.96$266.84$266.9053,364$265.675923
1616182560$266.905$267.115$266.87$267.096,742$265.682918
1616182620$267.023$267.08$266.95$267.013,135$265.686125
1616182680$267.005$267.03$266.8889$266.88892,923$265.689025
1616182740$266.895$266.895$266.69$266.764,321$265.692738
1616182800$266.79$266.83$266.73$266.782,653$265.694793
1616182860$266.7979$266.95$266.78$266.9259,160$265.702825
1616182920$266.89$267.02$266.88$266.9054,009$265.706544
1616182980$266.905$266.955$266.84$266.844,320$265.710457
1616183040$266.90$266.90$266.72$266.745,778$265.715199
1616183100$266.73$266.76$266.54$266.748,688$265.721034
1616183160$266.7482$266.76$266.61$266.615,147$265.724669
1616183220$266.62$266.67$266.28$266.299,020$265.72936
1616183280$266.275$266.36$266.20$266.207,724$265.732509
1616183340$266.20$266.22$265.92$266.227,706$265.734388
1616183400$266.15$266.30$265.16$266.3052,274$265.741164
1616183460$266.26$266.35$266.16$266.3215,766$265.746944
1616183520$266.265$266.38$266.20$266.3535,655$265.760362
1616183580$266.32$266.43$266.28$266.3810,166$265.764403
1616183640$266.41$266.43$265.46$265.4851,400$265.777807
1616183700$265.43$265.47$264.17$264.1748,488$265.75238
1616183760$264.36$264.48$264.04$264.26540,793$265.71489
1616183820$264.29$264.58$263.90$264.0638,787$265.679907
1616183880$264.06$264.28$264.01$264.06554,958$265.630733
1616183940$264.02$264.10$263.55$263.65183,733$265.459041
1616184000$263.78$263.78$263.78$263.781,707,214$264.661067
1616184060$263.78$263.78$263.78$263.78375$264.660991
1616184180$263.78$263.78$263.78$263.782,687$264.660428
1616184300$263.78$263.78$263.78$263.786,351$264.659121
1616184360$263.78$263.78$263.78$263.7816,029$264.655895
1616184420$263.78$263.78$263.78$263.78718$264.655728
1616184480$263.78$263.78$263.78$263.78453$264.667597
1616184540$263.78$263.78$263.78$263.782,776$264.667034
1616184660$264.6609$264.6609$264.6609$264.6609870$264.667021
1616184900$263.78$263.78$263.78$263.781,099$264.666799
1616185200$263.779$263.781$263.779$263.7791,515$264.666405
1616185320$263.7734$263.7734$263.7734$263.7734382$264.666323
1616185380$263.784$263.784$263.78$263.787,158$264.666237
1616185800$263.781$263.781$263.781$263.781870$264.666008
1616185980$263.78$263.78$263.78$263.7862,398$264.653606
1616186160$263.78$263.80$263.78$263.801,215$264.65337
1616190000$263.78$263.78$263.78$263.781,607$264.667369