ACN Historical Intraday Prices

One-Minute OHLCV Data From March 23, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616506200$265.50$266.41$265.50$266.17560,966$265.587122
1616506260$265.97$266.21$265.82$265.942,070$265.598954
1616506320$265.65$265.83$265.54$265.6952,312$265.601839
1616506380$265.57$265.58$265.55$265.55500$265.601586
1616506440$265.56$265.56$265.18$265.323,611$265.590643
1616506500$265.31$265.46$265.17$265.423,100$265.580685
1616506560$265.30$265.87$265.30$265.8710,879$265.553643
1616506620$265.97$265.995$265.746$265.7462,867$265.564997
1616506680$265.56$265.71$265.1975$265.19752,903$265.560982
1616506740$265.30$265.455$265.24$265.322,400$265.554237
1616506800$265.365$265.54$265.365$265.391,400$265.552839
1616506860$265.2934$265.60$265.2934$265.4751,700$265.551726
1616506920$265.62$265.62$265.26$265.272,510$265.548292
1616506980$265.36$265.44$265.12$265.262,100$265.542348
1616507040$265.07$265.27$265.07$265.261,569$265.536563
1616507100$265.11$265.45$265.10$265.272,387$265.530453
1616507160$265.28$265.355$265.17$265.3551,403$265.527121
1616507220$265.35$265.35$265.12$265.221,408$265.522865
1616507280$265.11$265.13$265.00$265.001,842$265.515375
1616507340$264.95$265.24$264.95$265.2052,849$265.50466
1616507400$265.1546$265.3272$265.09$265.091,082$265.501538
1616507460$265.10$265.17$264.98$265.062,220$265.49331
1616507520$265.005$265.04$264.66$264.772,909$265.477661
1616507580$264.56$264.77$264.56$264.642,969$265.456482
1616507640$264.7584$264.82$264.59$264.59900$265.451824
1616507700$264.66$264.90$264.55$264.551,929$265.43909
1616507760$264.46$264.57$264.37$264.501,437$265.427559
1616507820$264.51$264.613$264.42$264.421,221$265.419339
1616507880$264.44$264.45$264.41$264.452,098$265.402487
1616507940$264.53$264.59$264.465$264.592,600$265.38562
1616508000$264.59$264.63$264.46$264.522,797$265.367645
1616508060$264.68$264.68$264.545$264.545539$265.365161
1616508120$264.68$264.8629$264.63$264.632,234$265.355759
1616508180$264.745$264.785$264.70$264.785740$265.352364
1616508240$264.66$264.79$264.56$264.791,200$265.346119
1616508300$264.695$264.81$264.56$264.56600$265.343143
1616508360$264.555$264.82$264.555$264.741,223$265.337329
1616508420$264.83$265.11$264.79$264.843,652$265.326806
1616508480$264.76$264.872$264.75$264.871,435$265.321408
1616508540$264.91$265.08$264.85$264.851,177$265.318524
1616508600$265.01$265.1307$265.01$265.13071,440$265.315709
1616508660$265.045$265.14$264.95$265.141,221$265.31296
1616508720$265.10$265.20$264.92$264.921,793$265.310239
1616508780$264.9899$264.9899$264.96$264.96610$265.308852
1616508840$265.10$265.20$265.00$265.001,400$265.307186
1616508900$265.075$265.075$265.075$265.075217$265.306848
1616508960$265.17$265.33$265.17$265.33500$265.306755
1616509020$265.34$265.36$265.21$265.212,478$265.306601
1616509080$265.26$265.29$265.26$265.29400$265.306549
1616509140$265.285$265.30$265.09$265.121,296$265.305599
1616509200$265.085$265.085$265.085$265.085100$265.305351
1616509260$265.00$265.21$265.00$265.212,302$265.302507
1616509320$265.18$265.29$265.14$265.212,516$265.30181
1616509380$265.10$265.125$264.99$265.0751,093$265.300197
1616509440$265.10$265.37$265.10$265.361,960$265.299185
1616509500$265.49$265.52$265.44$265.522,200$265.301486
1616509560$265.64$265.72$265.64$265.671,800$265.305498
1616509620$265.69$265.79$265.69$265.73232,489$265.31186
1616509680$265.77$265.86$265.77$265.84750$265.314132
1616509740$265.855$265.92$265.78$265.922,494$265.322128
1616509800$265.96$266.14$265.95$266.0753,988$265.33774
1616509860$266.045$266.1387$265.94$265.993,178$265.350094
1616509920$266.0401$266.0401$265.75$265.864,652$265.363642
1616509980$265.82$265.90$265.72$265.804,427$265.373585
1616510040$265.75$265.787$265.7012$265.715965$265.37543
1616510100$265.73$265.78$265.45$265.452,110$265.378633
1616510160$265.56$265.56$265.27$265.401,804$265.378804
1616510220$265.3999$265.44$265.32$265.441,221$265.378746
1616510280$265.46$265.56$265.4364$265.531,400$265.379525
1616510340$265.59$265.61$265.48$265.551,398$265.380653
1616510400$265.49$265.49$265.39$265.411,151$265.380988
1616510460$265.52$265.52$265.27$265.27300$265.380995
1616510520$265.2779$265.32$265.12$265.3052,123$265.379612
1616510580$265.48$265.51$265.335$265.38800$265.379758
1616510640$265.42$265.43$265.32$265.321,613$265.379849
1616510700$265.30$265.50$265.30$265.4399786$265.379965
1616510760$265.42$265.61$265.39$265.511,320$265.380745
1616510820$265.575$265.575$265.47$265.471,050$265.381384
1616510880$265.42$265.54$265.35$265.541,309$265.381798
1616510940$265.51$265.64$265.51$265.511,924$265.383329
1616511000$265.5277$265.76$265.5277$265.761,735$265.385872
1616511060$265.71$265.75$265.59$265.732,096$265.388626
1616511120$265.76$265.90$265.73$265.831,400$265.391326
1616511180$265.89$266.07$265.86$265.863,258$265.40022
1616511240$265.85$265.995$265.83$265.92506$265.401265
1616511300$265.955$266.00$265.87$265.952,155$265.406319
1616511360$265.97$266.00$265.95$266.00601$265.408287
1616511420$266.05$266.07$265.935$265.9351,615$265.412346
1616511480$265.88$265.95$265.77$265.872,196$265.416425
1616511540$265.86$266.00$265.855$265.9751,025$265.418897
1616511600$265.975$266.11$265.975$266.109,499$265.443651
1616511660$266.08$266.215$266.08$266.131,962$265.449445
1616511720$266.15$266.25$266.145$266.201,145$265.452821
1616511780$266.25$266.39$266.25$266.391,432$265.458166
1616511840$266.365$266.3979$266.32$266.321,056$265.46173
1616511900$266.39$266.52$266.39$266.491,733$265.468794
1616511960$266.46$266.52$266.43$266.512,243$265.478007
1616512020$266.42$266.52$266.42$266.521,728$265.484725
1616512080$266.51$266.67$266.50$266.671,974$265.492984
1616512140$266.645$266.71$266.645$266.71300$265.494586
1616512200$266.71$266.8086$266.6901$266.772,079$265.5053
1616512260$266.775$266.85$266.75$266.752,025$265.514726
1616512320$266.81$266.83$266.795$266.80600$265.517713
1616512380$266.80$266.87$266.795$266.8551,114$265.523466
1616512440$266.875$266.875$266.78$266.791,477$265.530848
1616512500$266.83$266.83$266.70$266.741,202$265.537153
1616512560$266.735$266.78$266.70$266.701,293$265.542571
1616512620$266.70$266.70$266.57$266.571,635$265.549395
1616512680$266.665$266.85$266.665$266.831,172$265.554733
1616512740$266.76$266.85$266.74$266.741,150$265.560222
1616512800$266.84$266.84$266.64$266.695659$265.563476
1616512860$266.75$266.7608$266.675$266.675575$265.565416
1616512920$266.71$266.79$266.71$266.7251,060$265.570107
1616512980$266.80$266.84$266.67$266.67913$265.574361
1616513040$266.78$266.78$266.75$266.75802$265.578829
1616513100$266.78$266.85$266.72$266.801,411$265.584211
1616513160$266.74$266.765$266.72$266.76700$265.58739
1616513220$266.755$266.88$266.71$266.8351,780$265.595327
1616513280$266.835$266.86$266.835$266.86300$265.597245
1616513340$266.8891$266.92$266.86$266.861,113$265.601472
1616513400$266.93$267.11$266.93$267.119,452$265.648537
1616513460$267.1267$267.1267$266.83$266.835,912$265.674969
1616513520$266.83$266.93$266.79$266.791,166$265.679826
1616513580$266.88$266.88$266.6777$266.6777597$265.681792
1616513640$266.66$266.73$266.60$266.65636$265.683969
1616513700$266.655$266.655$266.48$266.481,000$265.687076
1616513760$266.50$266.61$266.455$266.4554,390$265.70036
1616513820$266.52$266.62$266.50$266.502,124$265.7059
1616513880$266.40$266.45$266.35$266.391,300$265.708807
1616513940$266.34$266.34$266.21$266.265949$265.71064
1616514000$266.1848$266.1848$266.1848$266.1848243$265.711112
1616514060$266.18$266.345$266.17$266.331,670$265.714103
1616514120$266.285$266.285$266.16$266.16700$265.715015
1616514180$266.12$266.29$266.06$266.105,320$265.722789
1616514240$266.165$266.165$266.08$266.12324$265.723191
1616514300$266.17$266.195$266.15$266.19632$265.724164
1616514360$266.24$266.34$266.155$266.252,025$265.727543
1616514420$266.14$266.14$266.14$266.14300$265.728046
1616514480$266.12$266.12$266.06$266.12300$265.728461
1616514540$266.08$266.23$266.07$266.231,400$265.730126
1616514600$266.11$266.27$266.09$266.192,421$265.733717
1616514660$266.22$266.22$265.88$265.992,557$265.735977
1616514720$265.99$266.13$265.94$266.131,799$265.737651
1616514780$266.105$266.19$266.01$266.113,543$265.741689
1616514840$266.11$266.23$266.07$266.075,121$265.747534
1616514900$266.12$266.31$266.01$266.312,603$265.750793
1616514960$266.31$266.435$266.26$266.262,176$265.754612
1616515020$266.35$266.395$266.27$266.271,200$265.756731
1616515080$266.26$266.40$266.23$266.392,254$265.760298
1616515140$266.355$266.46$266.19$266.393,401$265.765792
1616515200$266.40$266.46$266.275$266.331,700$265.768808
1616515260$266.39$266.50$266.331$266.502,220$265.77298
1616515320$266.59$266.68$266.50$266.591,305$265.776119
1616515380$266.63$266.63$266.43$266.431,567$265.779509
1616515440$266.50$266.50$266.29$266.29652$265.78065
1616515500$266.29$266.29$265.77$265.852,280$265.782311
1616515560$265.73$265.88$265.51$265.556,620$265.780395
1616515620$265.70$265.78$265.64$265.7651,600$265.780206
1616515680$265.86$265.98$265.795$265.901,306$265.780625
1616515740$265.875$266.06$265.7819$265.841,351$265.781265
1616515800$265.86$266.06$265.86$265.90313,037$265.782911
1616515860$265.91$265.965$265.80$265.871,401$265.783298
1616515980$265.80$265.84$265.75$265.83775$265.783287
1616516040$265.84$266.04$265.77$266.041,623$265.783839
1616516100$265.955$265.98$265.82$265.904,300$265.785445
1616516160$265.98$266.03$265.92$265.921,643$265.786175
1616516220$265.93$266.04$265.82$265.9610,157$265.791051
1616516280$265.855$265.875$265.78$265.8687976$265.791233
1616516340$265.9662$266.06$265.89$265.9852,052$265.792277
1616516400$265.99$266.08$265.915$265.931,301$265.792903
1616516460$265.91$266.12$265.88$266.122,688$265.794111
1616516520$266.088$266.14$266.02$266.1151,084$265.795013
1616516580$266.115$266.19$266.055$266.1051,000$265.795862
1616516640$266.20$266.33$266.20$266.27500$265.79639
1616516700$266.23$266.23$266.13$266.131,450$265.797859
1616516760$266.25$266.25$266.19$266.19500$265.79849
1616516820$266.2686$266.29$266.13$266.241,374$265.799947
1616516880$266.30$266.37$266.24$266.241,255$265.801757
1616516940$266.13$266.175$266.015$266.081,824$265.802992
1616517000$266.115$266.17$265.93$266.0554,567$265.805719
1616517060$266.025$266.04$266.02$266.04600$265.806056
1616517120$266.05$266.065$266.015$266.015400$265.806323
1616517180$266.09$266.09$265.89$265.89800$265.806543
1616517240$266.09$266.09$265.86$265.871,979$265.807182
1616517300$265.91$266.08$265.875$266.07902$265.807604
1616517360$266.05$266.10$266.00$266.10600$265.807945
1616517420$266.12$266.12$266.005$266.005202$265.808116
1616517480$266.1599$266.25$266.015$266.251,155$265.809123
1616517540$266.1614$266.38$266.1614$266.361,208$265.810336
1616517600$266.30$266.315$266.07$266.072,070$265.812309
1616517660$266.02$266.02$265.85$265.85404$265.812421
1616517720$265.78$265.88$265.76$265.88700$265.812425
1616517780$265.93$266.00$265.84$265.961,484$265.812801
1616517840$265.84$266.00$265.84$266.00555$265.813002
1616517900$266.03$266.03$265.89$265.891,900$265.813639
1616517960$265.98$266.15$265.98$266.011,103$265.814378
1616518020$266.07$266.14$265.97$265.975,133$265.817063
1616518080$266.015$266.015$265.96$265.961,110$265.817514
1616518140$266.05$266.07$265.97$265.991,200$265.818224
1616518200$265.98$266.03$265.855$265.8551,722$265.818628
1616518260$265.88$265.90$265.76$265.872,103$265.818757
1616518320$265.775$265.94$265.775$265.86900$265.818869
1616518380$266.03$266.13$265.92$266.093,284$265.820369
1616518440$266.05$266.05$265.96$265.96328$265.820496
1616518500$265.96$266.05$265.84$266.001,044$265.820909
1616518560$266.06$266.12$265.98$266.1051,374$265.821495
1616518620$266.105$266.25$266.10$266.161,004$265.822305
1616518680$266.175$266.18$266.09$266.141,101$265.823012
1616518740$266.18$266.23$266.16$266.16500$265.82348
1616518800$266.30$266.35$266.17$266.29624,669$265.827859
1616518920$266.33$266.33$266.20$266.272,842$265.830685
1616518980$266.30$266.36$266.24$266.307670$265.831441
1616519040$266.23$266.24$266.19$266.191,473$265.832612
1616519100$266.145$266.15$266.145$266.15400$265.832895
1616519160$266.27$266.27$266.27$266.27100$265.833209
1616519220$266.291$266.291$266.11$266.121,730$265.834351
1616519280$266.13$266.14$266.07$266.14894$265.834898
1616519340$266.14$266.22$266.14$266.171,000$265.835717
1616519400$266.145$266.17$266.07$266.07754$265.836112
1616519460$266.045$266.15$266.045$266.08941,113$265.836753
1616519520$266.1643$266.1643$266.09$266.11616$265.837136
1616519580$266.17$266.21$266.10$266.21567$265.83752
1616519640$266.24$266.255$266.17$266.255400$265.837977
1616519700$266.3099$266.3099$266.15$266.251,002$265.838739
1616519760$266.23$266.23$266.19$266.19200$265.839068
1616519820$266.26$266.2712$266.07$266.1151,753$265.840032
1616519880$266.06$266.095$266.03$266.09500$265.840274
1616519940$266.135$266.18$266.105$266.105400$265.840542
1616520000$266.17$266.17$265.99$266.022,148$265.841675
1616520060$266.015$266.02$265.98$266.02400$265.84187
1616520120$266.01$266.02$265.92$265.941,135$265.842125
1616520180$266.00$266.024$265.915$266.024344$265.842252
1616520240$266.005$266.05$266.005$266.05400$265.842453
1616520300$266.09$266.09$265.91$265.972,728$265.843201
1616520360$265.91$265.96$265.88$265.932,934$265.843573
1616520420$265.91$265.92$265.8001$265.8082,012$265.843634
1616520480$265.86$265.97$265.86$265.97942$265.843835
1616520540$266.12$266.2546$266.12$266.25461,688$265.845094
1616520600$266.21$266.25$266.11$266.113,119$265.847229
1616520660$266.14$266.18$266.08$266.081,108$265.847863
1616520720$266.07$266.10$265.99$266.092,452$265.848933
1616520780$265.9959$265.9959$265.9959$265.9959100$265.848969
1616520840$265.96$265.97$265.90$265.92600$265.849088
1616520900$265.97$266.1246$265.97$266.12461,134$265.849577
1616520960$266.13$266.22$266.12$266.17688$265.850024
1616521020$266.05$266.05$265.97$266.0051,000$265.850362
1616521080$266.03$266.11$266.03$266.04752$265.850713
1616521140$265.98$266.04$265.93$266.001,952$265.851075
1616521200$265.9016$266.012$265.9015$266.0122,528$265.851427
1616521260$266.03$266.03$265.78$265.862,282$265.851538
1616521320$265.89$265.89$265.76$265.851,837$265.851424
1616521380$265.79$265.83$265.79$265.83300$265.851397
1616521440$265.8442$265.8442$265.75$265.75446$265.85129
1616521500$265.78$265.89$265.78$265.89701$265.851372
1616521560$265.89$265.91$265.71$265.783,142$265.850957
1616521620$265.77$265.78$265.73$265.771,721$265.850623
1616521680$265.77$265.93$265.70$265.933,306$265.850185
1616521740$265.90$265.94$265.90$265.941,401$265.850391
1616521800$265.98$265.98$265.84$265.942,023$265.850722
1616521860$265.98$265.98$265.90$265.91500$265.850804
1616521920$265.96$266.04$265.95$265.952,108$265.851309
1616521980$265.93$265.95$265.8593$265.8593501$265.851397
1616522040$265.92$265.92$265.92$265.92200$265.851448
1616522100$266.03$266.06$265.91$266.021,550$265.85176
1616522160$266.02$266.04$265.95$266.041,514$265.852138
1616522220$265.95$266.00$265.94$266.00900$265.852342
1616522280$265.91$265.91$265.50$265.652,841$265.851174
1616522340$265.74$265.78$265.70$265.78700$265.851015
1616522400$265.70$265.70$265.67$265.68800$265.850802
1616522460$265.74$265.76$265.64$265.661,403$265.850404
1616522520$265.55$265.55$265.46$265.542,011$265.848942
1616522580$265.53$265.54$265.53$265.54200$265.848931
1616522640$265.66$265.67$265.62$265.671,904$265.848218
1616522700$265.57$265.57$265.53$265.55600$265.8478
1616522760$265.49$265.49$265.46$265.48702$265.847219
1616522820$265.67$265.73$265.65$265.7151,835$265.846786
1616522880$265.67$265.80$265.67$265.751,415$265.84663
1616522940$265.84$265.92$265.80$265.873,001$265.846675
1616523000$265.80$265.85$265.80$265.85547$265.846646
1616523060$265.80$265.9742$265.80$265.97421,929$265.846723
1616523120$265.87$265.96$265.87$265.961,622$265.846963
1616523180$265.935$265.97$265.83$265.833,402$265.84717
1616523240$265.845$265.9199$265.82$265.821,305$265.8472
1616523300$265.81$265.845$265.79$265.845797$265.847141
1616523360$265.73$265.86$265.73$265.781,005$265.846991
1616523420$265.915$266.08$265.915$265.963,623$265.848061
1616523480$266.05$266.10$266.05$266.10815$265.848435
1616523540$266.18$266.26$266.1376$266.1753,151$265.850476
1616523600$266.14$266.37$266.13$266.271,426$265.85146
1616523660$266.32$266.32$266.15$266.2247,810$265.856213
1616523720$266.14$266.167$266.07$266.111,076$265.856704
1616523780$266.12$266.26$266.12$266.26400$265.857014
1616523840$266.29$266.33$266.29$266.33400$265.857306
1616523900$266.28$266.28$266.19$266.271,382$265.858277
1616523960$266.16$266.20$266.14$266.201,094$265.858895
1616524020$266.2022$266.31$266.16$266.162,381$265.860249
1616524080$266.28$266.40$266.28$266.281,029$265.861106
1616524140$266.30$266.30$266.23$266.245869$265.861694
1616524200$266.35$266.36$266.35$266.36400$265.862137
1616524260$266.37$266.37$266.10$266.123,737$265.864713
1616524320$266.19$266.19$266.08$266.08872$265.865212
1616524380$266.01$266.06$265.961$265.961721$265.865282
1616524440$266.015$266.015$265.92$265.992,591$265.86578
1616524500$266.11$266.16$266.11$266.16300$265.86598
1616524560$266.10$266.10$265.97$266.061,279$265.866305
1616524620$266.028$266.06$265.96$265.971,506$265.866692
1616524680$265.96$265.97$265.92$265.97700$265.866875
1616524740$265.99$266.07$265.95$266.00900$265.867001
1616524800$266.01$266.01$265.88$265.973,249$265.867335
1616524860$265.98$266.00$265.975$265.975300$265.867415
1616524920$265.88$265.88$265.83$265.871,517$265.867376
1616524980$265.93$265.93$265.83$265.871,003$265.867368
1616525040$265.865$265.9892$265.865$265.9251,214$265.867539
1616525100$266.02$266.0493$265.89$265.942,228$265.867812
1616525160$265.93$266.05$265.93$266.031,124$265.868003
1616525220$265.95$266.05$265.93$266.051,690$265.868328
1616525280$266.07$266.08$266.02$266.08869$265.868579
1616525340$266.07$266.11$266.07$266.10510$265.868806
1616525400$266.01$266.06$266.00$266.01015,289$265.869953
1616525460$266.02$266.10$265.95$266.0829,366$265.876807
1616525520$266.09$266.19$266.08$266.198,919$265.879856
1616525580$266.10$266.30$266.09$266.304,260$265.881665
1616525640$266.32$266.34$266.30$266.34939$265.882239
1616525700$266.29$266.33$266.10$266.152,866$265.883743
1616525760$266.05$266.09$265.90$265.90916$265.883928
1616525820$265.945$266.17$265.945$266.176,637$265.885308
1616525880$266.17$266.23$266.105$266.141,700$265.886045
1616525940$266.135$266.20$266.055$266.08990$265.886429
1616526000$266.14$266.14$265.95$265.951,600$265.886703
1616526060$265.93$265.93$265.78$265.832,467$265.886653
1616526120$265.78$265.86$265.76$265.823,355$265.886254
1616526180$265.99$266.13$265.90$266.012,692$265.88674
1616526240$265.95$266.08$265.95$266.0652,306$265.887332
1616526300$266.11$266.23$266.11$266.111,599$265.888038
1616526360$266.10$266.10$266.02$266.051,862$265.888562
1616526420$266.05$266.11$266.01$266.053,793$265.889482
1616526480$266.04$266.10$265.96$265.987,100$265.890854
1616526540$265.995$266.02$265.87$265.874,544$265.891169
1616526600$265.90$266.02$265.77$265.775,324$265.891464
1616526660$265.75$265.75$265.55$265.564,660$265.889951
1616526720$265.56$265.56$265.37$265.462,077$265.888705
1616526780$265.50$265.63$265.50$265.632,962$265.887317
1616526840$265.55$265.58$265.51$265.51333,004$265.885843
1616526900$265.51$265.51$265.36$265.363,395$265.88384
1616526960$265.34$265.41$265.16$265.224,630$265.879902
1616527020$265.26$265.43$265.26$265.375,798$265.875569
1616527080$265.36$265.50$265.32$265.494,625$265.872556
1616527140$265.40$265.60$265.40$265.513,713$265.870624
1616527200$265.48$265.48$265.29$265.293,267$265.868228
1616527260$265.35$265.54$265.31$265.443,742$265.866233
1616527320$265.40$265.52$265.333$265.5053,295$265.864328
1616527380$265.46$265.46$265.27$265.314,179$265.861701
1616527440$265.3565$265.3565$265.24$265.265,791$265.857348
1616527500$265.24$265.24$265.04$265.114,550$265.853093
1616527560$265.17$265.50$265.15$265.503,428$265.850799
1616527620$265.48$265.61$265.43$265.603,282$265.849355
1616527680$265.55$265.67$265.53$265.634,906$265.847701
1616527740$265.56$265.56$265.42$265.482,731$265.846398
1616527800$265.47$265.64$265.365$265.624,306$265.844305
1616527860$265.62$265.65$265.45$265.503,776$265.842814
1616527920$265.50$265.50$265.30$265.3853,118$265.841077
1616527980$265.44$265.49$265.33$265.365,366$265.837953
1616528040$265.39$265.41$265.29$265.292,933$265.83625
1616528100$265.26$265.275$265.06$265.073,688$265.833093
1616528160$265.06$265.23$264.99$265.233,878$265.829587
1616528220$265.19$265.34$265.19$265.234,133$265.826591
1616528280$265.33$265.43$265.32$265.432,497$265.825145
1616528340$265.48$265.48$265.22$265.323,154$265.823032
1616528400$265.29$265.39$265.09$265.396,423$265.818445
1616528460$265.35$265.57$265.2813$265.345,991$265.815355
1616528520$265.40$265.43$265.32$265.413,481$265.813655
1616528580$265.395$265.41$265.2254$265.365,120$265.810602
1616528640$265.335$265.44$265.2411$265.414,001$265.808184
1616528700$265.49$265.49$265.37$265.446,100$265.805584
1616528760$265.45$265.52$265.30$265.4887,493$265.801781
1616528820$265.56$265.745$265.53$265.718,820$265.800696
1616528880$265.70$265.804$265.52$265.5953,920$265.79989
1616528940$265.60$265.68$265.48$265.536,345$265.798166
1616529000$265.59$265.68$265.31$265.3910,942$265.793653
1616529060$265.35$265.775$265.30$265.778,350$265.791715
1616529120$265.77$265.845$265.50$265.5014,863$265.790333
1616529180$265.50$265.79$265.46$265.733,116$265.789799
1616529240$265.805$266.00$265.76$266.004,493$265.790176
1616529300$266.03$266.26$265.91$265.9910,646$265.793885
1616529360$265.91$266.31$265.91$266.2014,365$265.798264
1616529420$266.21$266.21$265.64$265.6412,368$265.799217
1616529480$265.61$265.65$265.34$265.5923,242$265.791714
1616529540$265.59$266.26$265.58$266.0469,573$265.808139
1616529600$266.03$266.03$266.03$266.03438,265$265.876424
1616529660$266.03$266.03$266.03$266.037,128$265.876969
1616529720$266.03$266.03$266.03$266.032,147$265.877132
1616530080$266.03$266.03$266.03$266.03617$265.877185
1616532060$266.53$266.53$266.53$266.53200$265.874117
1616533440$266.03$266.03$266.03$266.03234$265.87395