ACN Historical Intraday Prices

One-Minute OHLCV Data From March 26, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1616765040$268.61$268.61$268.61$268.61218$268.46299
1616765580$268.49$269.16$268.49$268.8537,895$269.116738
1616765640$268.80$269.40$268.80$269.24756,232$269.133027
1616765700$269.155$269.155$268.91$268.911,058$269.129485
1616765760$269.07$269.07$268.891$269.07429$269.12818
1616765820$269.08$269.11$268.89$269.031,100$269.126383
1616765880$269.25$269.44$269.125$269.17754,775$269.140211
1616765940$269.22$269.34$269.13$269.151,539$269.141641
1616766000$269.17$269.62$269.125$269.1756,900$269.156674
1616766060$269.16$269.16$268.88$268.881,200$269.15359
1616766120$268.69$269.14$268.55$269.142,811$269.13995
1616766180$269.10$269.19$268.98$268.982,464$269.139205
1616766240$269.11$269.175$268.90$269.052,719$269.13502
1616766300$269.07$269.07$268.80$268.802,128$269.127958
1616766360$268.795$268.795$268.64$268.795,418$269.101171
1616766420$268.92$268.94$268.745$268.8954,292$269.089873
1616766480$268.87$268.97$268.81$268.872,201$269.085218
1616766540$268.79$268.91$268.6425$268.821,831$269.079321
1616766600$268.81$268.93$268.682$268.931,897$269.073771
1616766660$268.83$268.95$268.81$268.865800$269.071752
1616766720$268.86$269.34$268.86$269.34500$269.072238
1616766780$269.34$269.56$269.27$269.392,216$269.079511
1616766840$269.44$269.46$269.29$269.432,200$269.086676
1616766900$269.50$269.70$269.45$269.705,841$269.116955
1616766960$269.665$269.77$269.56$269.65558$269.120244
1616767020$269.76$270.03$269.75$269.8523,007$269.281899
1616767080$269.77$269.78$269.68$269.782,197$269.289725
1616767140$269.78$270.75$269.78$270.754,939$269.328633
1616767200$270.76$270.76$270.64$270.731,397$269.342372
1616767260$270.75$270.77$270.18$270.324,505$269.383106
1616767320$270.67$270.74$270.472$270.602,067$269.400844
1616767380$270.58$270.58$270.30$270.402,250$269.417601
1616767440$270.50$270.58$270.50$270.511,563$269.429513
1616767500$270.53$270.755$270.355$270.703,503$269.457887
1616767560$270.67$270.67$270.48$270.481,150$269.470904
1616767620$270.79$270.80$270.79$270.80500$269.472594
1616767680$270.78$271.00$270.78$270.8952,784$269.498662
1616767740$270.84$270.97$270.75$270.957,661$269.564927
1616767800$270.90$271.21$270.90$271.137,863$269.635274
1616767860$271.17$271.30$271.10$271.1051,299$269.648271
1616767920$270.98$271.06$270.93$271.062,007$269.663904
1616767980$271.01$271.04$270.945$271.021,436$269.675309
1616768040$271.03$271.08$270.91$271.003,278$269.701861
1616768100$271.03$271.05$270.8717$270.87171,601$269.712475
1616768160$271.04$271.27$271.04$271.232,546$269.733597
1616768220$271.26$271.26$271.00$271.001,514$269.745779
1616768280$271.01$271.0808$270.8333$270.83332,530$269.764092
1616768340$271.00$271.00$270.95$270.95526$269.767156
1616768400$270.95$271.14$270.95$271.13567,999$269.820493
1616768460$271.14$271.255$271.14$271.241,469$269.831635
1616768520$271.16$271.4587$271.14$271.45873,687$269.857574
1616768580$271.46$271.58$271.45$271.543,167$269.883789
1616768640$271.63$271.66$271.48$271.61045,101$269.926748
1616768760$271.625$271.695$271.58$271.6951,498$269.93938
1616768820$271.72$271.72$271.5909$271.68894$269.946953
1616768880$271.63$271.75$271.599$271.751,200$269.957494
1616768940$271.76$271.81$271.715$271.782,386$269.978668
1616769000$271.78$271.84$271.77$271.7851,196$269.989587
1616769060$271.88$271.92$271.85$271.871,868$270.004566
1616769120$271.86$271.94$271.70$271.8043,715$270.036377
1616769180$271.835$271.835$271.69$271.762,405$270.056366
1616769240$271.80$271.83$271.75$271.8052,355$270.074585
1616769300$271.777$271.89$271.777$271.8151,900$270.090072
1616769360$271.86$272.06$271.86$272.048,278$270.158089
1616769420$271.99$272.025$271.88$272.012,000$270.173553
1616769480$272.06$272.13$272.06$272.071,725$270.187719
1616769540$272.065$272.2269$272.045$272.212,548$270.208628
1616769600$272.30$272.35$272.20$272.311,564$270.222607
1616769660$272.35$272.38$272.29$272.381,732$270.238052
1616769720$272.34$272.3436$272.26$272.34361,260$270.249437
1616769780$272.29$272.38$272.25$272.251,625$270.263835
1616769840$272.34$272.44$272.31$272.444,183$270.297754
1616769900$272.33$272.38$272.204$272.324,234$270.331893
1616769960$272.27$272.38$272.20$272.3251,300$270.342141
1616770020$272.392$272.70$272.39$272.605,696$270.389386
1616770080$272.61$272.80$272.585$272.804,519$270.429007
1616770140$272.81$272.94$272.79$272.935,087$270.475459
1616770200$272.95$273.20$272.635$272.689,669$270.560867
1616770260$272.58$272.635$272.445$272.603,692$270.587549
1616770320$272.61$272.77$272.5715$272.622,223$270.602759
1616770380$272.57$272.775$272.57$272.722,520$270.62108
1616770440$272.69$272.74$272.60$272.7254,540$270.65331
1616770500$272.725$272.73$272.62$272.682,465$270.670209
1616770560$272.665$272.7785$272.605$272.753,150$270.692081
1616770620$272.70$272.78$272.62$272.78901$270.69827
1616770680$272.73$272.75$272.68$272.6952,040$270.711325
1616770740$272.6925$272.75$272.585$272.693,140$270.732594
1616770800$272.67$272.715$272.43$272.482,390$270.746421
1616770860$272.43$272.58$272.42$272.5413,766$270.767792
1616770920$272.53$272.56$272.50$272.512,134$270.779957
1616770980$272.57$272.62$272.53$272.572,500$270.794528
1616771040$272.59$272.73$272.52$272.691,707$270.804331
1616771100$272.74$272.80$272.64$272.6852,860$270.821493
1616771160$272.695$272.695$272.58$272.6351,464$270.829995
1616771220$272.58$272.61$272.50$272.551,700$270.839068
1616771280$272.47$272.825$272.47$272.8254,860$270.86593
1616771340$272.859$272.8625$272.78$272.80251,983$270.877384
1616771400$272.775$272.885$272.675$272.87794,413$270.902679
1616771460$272.79$272.80$272.66$272.71572,095$270.914757
1616771520$272.67$272.67$272.505$272.552,059$270.92465
1616771580$272.536$272.575$272.51$272.5351,102$270.929629
1616771640$272.56$272.675$272.50$272.573,344$270.945739
1616771700$272.68$272.68$272.09$272.2023,431$270.959972
1616771760$272.09$272.10$272.00$272.00803$270.962508
1616771820$272.0325$272.15$271.96$272.132,084$270.969586
1616771880$272.24$272.24$271.97$271.9853,224$270.979223
1616771940$271.90$272.00$271.86$271.9451,501$270.983263
1616772000$272.01$272.01$271.88$272.012,674$270.990654
1616772060$272.01$272.09$271.91$272.02542,294$270.997488
1616772120$272.1304$272.15$272.00$272.001,429$271.002041
1616772180$271.995$272.07$271.995$271.9951,531$271.005891
1616772240$271.92$272.05$271.91$272.047,113$271.02423
1616772300$272.02$272.24$272.01$272.121,916$271.030569
1616772360$272.165$272.22$272.16$272.221,601$271.035064
1616772420$272.17$272.26$271.98$272.263,575$271.04532
1616772480$272.19$272.19$272.03$272.03900$271.04819
1616772540$272.10$272.42$272.09$272.421,600$271.052992
1616772600$272.45$272.46$272.26$272.382,200$271.060303
1616772660$272.50$272.58$272.32$272.322,680$271.070264
1616772720$272.32$272.335$272.14$272.232,100$271.076646
1616772780$272.25$272.50$272.25$272.50778$271.079124
1616772900$272.46$272.525$272.37$272.511,600$271.085184
1616772960$272.478$272.78$272.478$272.611,762$271.092791
1616773020$272.66$272.72$272.66$272.72316$271.093615
1616773080$272.66$272.8899$272.655$272.88992,218$271.102543
1616773140$272.84$272.88$272.84$272.88300$271.10519
1616773200$273.00$273.2739$272.98$273.27395,899$271.133514
1616773260$273.20$273.22$273.12$273.191,851$271.143686
1616773320$273.13$273.17$273.10$273.1451,900$271.152528
1616773380$273.125$273.17$273.09$273.17514$271.154949
1616773440$273.17$273.20$273.1276$273.201,583$271.163772
1616773500$273.22$273.40$273.22$273.404,122$271.185713
1616773560$273.4751$273.49$273.19$273.495,441$271.214266
1616773620$273.49$273.54$273.405$273.413,216$271.231152
1616773680$273.48$273.62$273.48$273.62880$271.236559
1616773740$273.62$273.72$273.57$273.702,501$271.251608
1616773800$273.58$273.64$273.505$273.5051,701$271.260164
1616773860$273.46$273.49$273.38$273.381,520$271.26791
1616773920$273.43$273.66$273.43$273.5752,025$271.278347
1616773980$273.63$273.775$273.61$273.7751,300$271.286006
1616774040$273.84$273.97$273.73$273.816,008$271.322951
1616774100$273.83$273.86$273.78$273.824,983$271.350238
1616774160$273.83$274.06$273.83$274.061,887$271.361303
1616774220$274.17$274.19$274.06$274.075,257$271.393943
1616774280$274.05$274.14$273.776$274.0311,608$271.460083
1616774340$273.99$274.155$273.76$274.1554,494$271.484218
1616774400$274.02$274.22$274.02$274.074,383$271.509711
1616774460$274.1613$274.22$273.98$274.092,185$271.522266
1616774520$274.185$274.185$274.06$274.111,425$271.530508
1616774580$274.18$274.25$274.1332$274.1891,010$271.535454
1616774640$274.24$274.40$274.17$274.2624,990$271.563848
1616774700$274.43$274.43$274.06$274.094,506$271.589612
1616774760$274.10$274.23$274.10$274.132,020$271.600317
1616774820$274.07$274.25$273.94$273.942,650$271.61377
1616774880$273.84$274.15$273.7501$274.0865,535$271.639807
1616774940$274.16$274.25$274.08$274.25800$271.64422
1616775000$274.1114$274.25$274.10$274.155,483$271.672312
1616775060$274.145$274.24$274.07$274.243,233$271.688459
1616775120$274.24$274.33$274.16$274.323,713$271.707149
1616775180$274.32$274.342$274.25$274.325700$271.710841
1616775240$274.23$274.32$274.16$274.322,300$271.722291
1616775300$274.29$274.50$274.235$274.441,819$271.732138
1616775360$274.50$274.69$274.44$274.693,629$271.752304
1616775420$274.675$274.76$274.39$274.394,421$271.776242
1616775480$274.36$274.68$274.36$274.595,565$271.805612
1616775540$274.51$274.69$274.41$274.482,748$271.820036
1616775600$274.515$274.56$274.41$274.491,100$271.825929
1616775660$274.45$274.515$274.42$274.5151,220$271.832329
1616775720$274.60$274.65$274.495$274.571,357$271.838787
1616775780$274.42$274.44$274.25$274.254,252$271.85926
1616775840$274.25$274.43$274.25$274.39700$271.8625
1616775900$274.39$274.44$274.38$274.381,804$271.87271
1616775960$274.53$274.53$274.37$274.401,209$271.877345
1616776020$274.37$274.41$274.28$274.371,696$271.885045
1616776080$274.34$274.46$274.34$274.46951$271.889152
1616776140$274.405$274.445$274.29$274.292,734$271.901921
1616776200$274.32$274.32$274.2251$274.232,364$271.911932
1616776260$274.235$274.32$274.11$274.112,782$271.92417
1616776320$274.15$274.26$274.15$274.26700$271.928501
1616776380$274.24$274.35$274.22$274.28800$271.930787
1616776440$274.35$274.555$274.345$274.5551,101$271.935443
1616776500$274.50$274.64$274.50$274.64400$271.938201
1616776560$274.6187$274.68$274.6016$274.681,232$271.94368
1616776620$274.695$274.695$274.57$274.663,394$271.960424
1616776680$274.64$274.67$274.61$274.621,600$271.96752
1616776740$274.6494$274.81$274.6494$274.811,879$271.976718
1616776800$274.81$274.81$274.74$274.791,600$271.984961
1616776860$274.82$274.82$274.71$274.712,446$271.996914
1616776920$274.71$274.83$274.7001$274.7842,988$272.011898
1616776980$274.75$274.8365$274.72$274.8151,536$272.01912
1616777040$274.85$274.89$274.85$274.89700$272.022654
1616777100$274.865$274.95$274.865$274.882,427$272.035088
1616777160$274.88$274.88$274.84$274.84861$272.040441
1616777220$274.88$274.88$274.82$274.82300$272.04181
1616777280$274.84$274.87$274.84$274.87200$272.042618
1616777340$274.865$274.95$274.821$274.911,914$272.052032
1616777400$274.94$274.94$274.81$274.8152,701$272.064695
1616777460$274.84$274.88$274.81$274.811,225$272.07053
1616777520$274.89$274.90$274.85$274.85700$272.074508
1616777580$274.80$274.89$274.80$274.80151,300$272.080199
1616777640$274.90$275.00$274.875$274.925,951$272.109611
1616777700$274.99$275.22$274.96$275.1618,778$272.200631
1616777760$275.155$275.155$275.09$275.151,300$272.206956
1616777820$275.10$275.25$275.10$275.151,409$272.214391
1616777880$275.08$275.12$275.06$275.123,535$272.230957
1616777940$275.12$275.32$275.08$275.235,194$272.256394
1616778000$275.33$275.40$275.2301$275.402,798$272.269824
1616778060$275.35$275.45$275.35$275.441,531$272.27762
1616778120$275.47$275.52$275.46$275.472,582$272.291327
1616778180$275.42$275.49$275.42$275.491,400$272.300265
1616778240$275.42$275.52$275.39$275.522,475$272.312023
1616778300$275.62$275.7937$275.615$275.79371,487$272.318704
1616778360$275.715$275.81$275.70$275.702,240$272.331605
1616778420$275.71$276.00$275.70$275.995,755$272.363112
1616778480$275.95$276.17$275.95$276.07161,223$272.371509
1616778540$276.2107$276.2107$276.08$276.133,539$272.391281
1616778600$276.18$276.19$276.07$276.192,831$272.408206
1616778660$276.10$276.21$276.10$276.21800$272.414053
1616778720$276.295$276.39$276.23$276.322,240$272.42583
1616778780$276.27$276.27$276.03$276.031,400$272.434475
1616778840$276.01$276.01$275.8014$275.843,831$272.4543
1616778900$275.87$275.97$275.80$275.84800$272.458882
1616778960$275.76$275.76$275.75$275.76400$272.462529
1616779020$275.7702$275.92$275.7702$275.8751,254$272.466905
1616779080$275.92$275.98$275.77$275.83512,493$272.480327
1616779140$275.88$275.88$275.82$275.82400$272.482026
1616779200$275.88$275.98$275.87$275.9651,513$272.490622
1616779260$276.08$276.14$275.99$276.13400$272.492369
1616779320$276.025$276.20$276.02$276.205,331$272.521376
1616779380$276.27$276.39$276.19$276.194,572$272.54767
1616779440$276.157$276.40$276.13$276.402,436$272.561
1616779500$276.4566$276.63$276.3415$276.633,419$272.580489
1616779560$276.63$276.63$276.40$276.403,388$272.600155
1616779620$276.40$276.47$276.30$276.464,629$272.625915
1616779680$276.415$276.415$276.35$276.361,355$272.633943
1616779740$276.31$276.39$276.30$276.371,001$272.638863
1616779800$276.42$276.67$276.42$276.6253,518$272.658922
1616779860$276.56$276.60$276.40$276.401,753$272.668959
1616779920$276.46$276.46$276.31$276.31800$272.672984
1616779980$276.31$276.35$276.27$276.303,091$272.689717
1616780040$276.31$276.67$276.31$276.662,223$272.701359
1616780100$276.64$276.64$276.275$276.2753,958$272.722532
1616780160$276.33$276.37$276.29$276.371,417$272.73003
1616780220$276.32$276.33$276.19$276.313,405$272.747095
1616780280$276.35$276.45$276.31$276.422,420$272.75975
1616780340$276.32$276.41$276.30$276.35185,591$272.787859
1616780400$276.41$276.42$276.275$276.2754,691$272.811488
1616780460$276.34$276.35$276.34$276.35300$272.813298
1616780520$276.32$276.50$276.32$276.383,200$272.828749
1616780580$276.40$276.5226$276.40$276.5226825$272.833966
1616780640$276.52$276.52$276.25$276.2511,039$272.887158
1616780700$276.26$276.37$276.26$276.372,961$272.901666
1616780760$276.39$276.47$276.27$276.383,902$272.918584
1616780820$276.39$276.39$276.28$276.302,751$272.931412
1616780880$276.29$276.32$276.16$276.175,320$272.954691
1616780940$276.16$276.16$276.01$276.032,000$272.964
1616781000$276.02$276.09$276.00$276.005,211$272.984167
1616781060$275.95$276.035$275.95$276.013,134$272.996725
1616781120$275.99$276.38$275.97$276.346,224$273.022931
1616781180$276.40$276.58$276.33$276.574,910$273.044583
1616781240$276.57$276.79$276.52$276.793,757$273.061822
1616781300$276.77$276.8359$276.70$276.744,771$273.084536
1616781360$276.75$276.81$276.67$276.812,001$273.0949
1616781420$276.76$276.94$276.72$276.942,875$273.107619
1616781480$276.88$276.90$276.78$276.8152,407$273.119442
1616781540$276.80$276.83$276.69$276.792,600$273.131855
1616781600$276.82$276.97$276.82$276.973,400$273.147451
1616781660$276.9014$276.97$276.89$276.9453,649$273.165392
1616781720$276.965$277.22$276.95$277.092818,131$273.251203
1616781780$277.145$277.23$277.13$277.134,395$273.272328
1616781840$277.095$277.11$276.95$276.9953,461$273.288283
1616781900$277.00$277.10$276.97$277.103,551$273.305407
1616781960$277.18$277.26$277.04$277.0655,708$273.33081
1616782020$277.02$277.10$276.75$276.757,473$273.363383
1616782080$276.745$276.80$276.69$276.781,800$273.370487
1616782140$276.69$276.89$276.68$276.843,350$273.384539
1616782200$276.805$276.92$276.79$276.904,374$273.402111
1616782260$276.99$277.00$276.58$276.6414,823$273.461122
1616782320$276.70$276.70$276.35$276.446,452$273.483914
1616782380$276.53$276.71$276.3518$276.577,765$273.511327
1616782440$276.5937$276.82$276.44$276.689,081$273.543459
1616782500$276.63$276.73$276.46$276.464,706$273.559427
1616782560$276.465$276.63$276.41$276.513,941$273.57261
1616782620$276.63$276.85$276.5766$276.843,764$273.585566
1616782680$276.715$276.78$276.54$276.725,732$273.605354
1616782740$276.755$276.94$276.71$276.934,558$273.621432
1616782800$276.87$277.2872$276.80$277.209,769$273.659024
1616782860$277.16$277.29$277.03$277.278,204$273.689202
1616782920$277.31$277.51$277.31$277.4453,886$273.705656
1616782980$277.52$277.55$277.32$277.506,230$273.729531
1616783040$277.44$277.585$277.41$277.453,110$273.742504
1616783100$277.415$277.69$277.3809$277.645,412$273.763578
1616783160$277.63$277.72$277.58$277.645,676$273.787273
1616783220$277.70$277.77$277.44$277.6056,329$273.812636
1616783280$277.625$277.84$277.625$277.6254,389$273.830572
1616783340$277.68$277.84$277.65$277.794,665$273.849447
1616783400$277.72$277.795$277.64$277.696,306$273.874725
1616783460$277.69$277.69$277.37$277.372,781$273.885185
1616783520$277.48$277.60$277.48$277.51755,630$273.906233
1616783580$277.52$277.59$277.44$277.475,432$273.926117
1616783640$277.44$277.67$277.44$277.6456,233$273.948843
1616783700$277.72$277.94$277.67$277.819,302$273.985448
1616783760$277.829$277.865$277.67$277.7153,180$273.996728
1616783820$277.77$277.77$277.6592$277.664,119$274.011905
1616783880$277.725$277.77$277.63$277.746,358$274.035086
1616783940$277.78$277.80$277.635$277.6352,782$274.045191
1616784000$277.5955$277.70$277.5954$277.695801$274.048656
1616784060$277.69$277.73$277.46$277.466,008$274.068901
1616784120$277.44$277.51$277.36$277.362,839$274.078671
1616784180$277.40$277.44$277.10$277.117,078$274.10019
1616784240$277.22$277.30$277.16$277.304,024$274.112389
1616784300$277.37$277.58$277.37$277.571,600$274.118934
1616784360$277.51$277.53$277.39$277.392,500$274.126041
1616784420$277.2783$277.32$277.09$277.092,509$274.133144
1616784480$276.892$276.892$276.50$276.563,940$274.142077
1616784540$276.565$276.65$276.5319$276.552,217$274.147439
1616784600$276.48$276.65$276.48$276.543,819$274.1561
1616784660$276.535$276.84$276.48$276.833,451$274.164167
1616784720$276.88$277.20$276.825$277.201,394$274.168232
1616784780$277.16$277.42$277.16$277.355,484$274.18405
1616784840$277.36$277.57$277.28$277.523,689$274.195164
1616784900$277.54$277.54$277.175$277.1753,691$274.205998
1616784960$277.13$277.13$276.97$276.972,518$274.212692
1616785020$277.07$277.25$277.03$277.176,216$274.2298
1616785080$277.19$277.53$277.19$277.3953,750$274.240731
1616785140$277.39$277.44$277.32$277.371,866$274.246296
1616785200$277.27$277.47$277.27$277.446,014$274.263336
1616785260$277.44$277.47$277.265$277.415,644$274.279357
1616785320$277.47$277.57$277.40$277.575,538$274.295802
1616785380$277.57$277.7689$277.57$277.746,785$274.316327
1616785440$277.63$277.77$277.62$277.774,700$274.330608
1616785500$277.74$277.97$277.74$277.819,673$274.360883
1616785560$277.84$278.10$277.84$278.0010,950$274.396699
1616785620$277.95$278.06$277.8899$278.068,403$274.423497
1616785680$278.03$278.14$277.91$277.946,148$274.441862
1616785740$277.94$278.02$277.845$277.876,281$274.461123
1616785800$277.88$277.89$277.60$277.6812,547$274.495894
1616785860$277.68$277.93$277.5816$277.936,705$274.514413
1616785920$278.01$278.47$278.00$278.466,978$274.535897
1616785980$278.52$278.52$278.30$278.457,544$274.560351
1616786040$278.34$278.34$278.15$278.196,011$274.578858
1616786100$278.145$278.35$278.13$278.355,027$274.594109
1616786160$278.36$278.42$278.24$278.422,035$274.600397
1616786220$278.42$278.46$278.25$278.265,700$274.618311
1616786280$278.29$278.29$278.16$278.167,718$274.641307
1616786340$278.22$278.39$278.22$278.393,665$274.65206
1616786400$278.32$278.39$278.26$278.3053,035$274.661471
1616786460$278.26$278.32$278.24$278.274,081$274.673603
1616786520$278.21$278.265$278.04$278.104,592$274.686594
1616786580$278.07$278.07$277.915$278.024,424$274.698412
1616786640$277.92$277.92$277.68$277.865,189$274.711337
1616786700$277.93$277.98$277.78$277.834,102$274.722744
1616786760$277.825$277.825$277.74$277.7652,825$274.728676
1616786820$277.70$277.90$277.70$277.855,053$274.740906
1616786880$277.85$277.91$277.79$277.815,437$274.7544
1616786940$277.79$277.87$277.785$277.7854,972$274.766415
1616787000$277.83$277.93$277.7668$277.8154,180$274.77647
1616787060$277.83$277.97$277.83$277.957,045$274.793666
1616787120$277.95$278.32$277.9019$278.313,951$274.803857
1616787180$278.345$278.56$278.32$278.4055,353$274.819273
1616787240$278.405$278.50$278.34$278.507,333$274.839293
1616787300$278.50$278.66$278.50$278.5858,284$274.863141
1616787360$278.63$278.8037$278.63$278.679,875$274.892092
1616787420$278.67$278.67$278.55$278.638,936$274.917355
1616787480$278.60$278.65$278.37$278.375,980$274.933751
1616787540$278.309$278.63$278.3007$278.575,204$274.947542
1616787600$278.59$278.77$278.57$278.61510,455$274.976411
1616787660$278.615$278.86$278.555$278.78515,521$275.018443
1616787720$278.785$278.92$278.7283$278.7510,752$275.048379
1616787780$278.74$279.00$278.71$278.7719,089$275.100866
1616787840$278.82$279.22$278.82$279.04515,544$275.144522
1616787900$279.045$279.10$278.94$279.0911,014$275.174674
1616787960$279.08$279.2768$279.07$279.1419,712$275.229303
1616788020$279.15$279.235$278.96$279.0610,941$275.258425
1616788080$279.02$279.25$279.02$279.2214,359$275.297111
1616788140$279.22$279.26$279.11$279.1913,382$275.332705
1616788200$279.125$279.47$279.125$279.3923,773$275.396436
1616788260$279.425$279.78$279.31$279.7728,597$275.473338
1616788320$279.77$279.78$279.4707$279.517526,385$275.544389
1616788380$279.49$279.60$279.37$279.4917,024$275.587259
1616788440$279.49$279.82$279.45$279.74822,681$275.645819
1616788500$279.74$280.00$279.73$279.9840,695$275.75311
1616788560$279.98$280.50$279.85$280.5053,587$275.88999
1616788620$280.50$280.63$280.30$280.6338,444$275.992142
1616788680$280.571$280.71$280.40$280.7134,154$276.080216
1616788740$280.68$281.30$280.44$281.03109,671$276.356923
1616788800$280.77$280.77$280.77$280.77459,623$277.250708
1616788860$274.555$280.77$274.555$280.771,245$277.252304
1616788920$280.77$280.77$280.77$280.7785,141$277.347314
1616789940$280.77$280.77$280.77$280.7712,040$277.243141
1616791500$280.77$280.77$280.77$280.77100$277.2298
1616792040$280.77$280.77$280.77$280.772,798$277.233064
1616792100$284.47$284.47$284.47$284.47100$277.233292
1616792280$280.77$280.77$280.77$280.772,809$277.232868
1616796900$280.77$280.77$280.77$280.77500$277.230235