ACN Historical Intraday Prices

One-Minute OHLCV Data From March 30, 2021.

  1. NYSE
  2. >
  3. ACN
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617104940$279.35$279.35$279.35$279.35300$279.138683
1617105000$279.33$279.33$279.33$279.33200$279.202002
1617107700$279.54$279.54$279.54$279.54153$279.258463
1617111000$279.79$280.08$278.98$279.8049,133$279.751884
1617111060$279.86$279.95$279.69$279.692,900$279.751335
1617111120$279.28$279.52$279.28$279.325705$279.745347
1617111180$279.49$279.60$279.0401$279.591,000$279.737038
1617111240$279.59$279.70$279.395$279.442,801$279.727888
1617111300$279.60$279.70$279.31$279.4853,125$279.718978
1617111360$279.28$279.50$279.18$279.501,739$279.706561
1617111420$279.53$279.53$278.86$279.1354,875$279.667722
1617111480$279.29$279.29$278.77$278.941,461$279.650519
1617111540$279.09$279.275$279.09$279.111,129$279.64291
1617111600$279.15$279.35$279.06$279.351,967$279.630382
1617111660$279.41$279.41$279.28$279.291,396$279.625177
1617111720$279.27$279.37$278.93$279.031,100$279.617643
1617111780$279.23$279.23$278.95$279.0251,700$279.604192
1617111840$278.98$279.19$278.90$279.0651,733$279.591933
1617111900$279.19$279.50$279.19$279.392,720$279.583065
1617111960$279.44$279.4681$279.06$279.172,000$279.575458
1617112020$279.2582$279.2582$279.11$279.151,173$279.569875
1617112080$279.16$279.16$278.88$279.0159,540$279.515331
1617112140$278.96$279.10$278.93$279.063,456$279.495816
1617112200$279.29$279.295$279.02$279.182,643$279.486088
1617112260$279.07$279.09$278.92$279.09916$279.481268
1617112320$279.04$279.04$278.86$278.945901$279.476887
1617112380$279.04$279.05$278.83$278.862,883$279.458267
1617112440$278.99$279.0384$278.94$279.0051,358$279.455007
1617112500$278.9549$278.97$278.845$278.972,399$279.442992
1617112560$279.07$279.37$279.07$279.365897$279.44202
1617112620$279.26$279.29$279.21$279.21782$279.440684
1617112680$279.20$279.20$279.02$279.1151,700$279.434756
1617112740$279.11$279.11$278.86$278.962,238$279.424997
1617112800$278.92$278.98$278.84$278.842,728$279.412563
1617112860$278.82$279.00$278.82$278.941,380$279.406172
1617112920$278.96$279.03$278.90$278.90601$279.404059
1617112980$278.875$278.875$278.56$278.561,310$279.395543
1617113040$278.57$278.61$278.18$278.183,311$279.370573
1617113100$278.14$278.28$278.11$278.2651,489$279.357055
1617113160$278.23$278.29$278.15$278.151,534$279.343012
1617113220$278.11$278.22$278.11$278.22300$279.340178
1617113280$278.17$278.2775$278.17$278.2775716$279.333891
1617113340$278.55$278.615$278.42$278.4451,460$279.323691
1617113400$278.595$278.595$278.3872$278.5051,050$279.317593
1617113460$278.56$278.89$278.53$278.791,950$279.309088
1617113520$278.767$278.767$278.73$278.73233$279.307306
1617113580$278.93$278.93$278.87$278.87400$279.306859
1617113640$278.92$278.95$278.70$278.701,854$279.30011
1617113700$278.635$278.70$278.565$278.651,480$279.293247
1617113760$278.63$278.64$278.24$278.2652,381$279.277668
1617113820$278.30$278.42$278.30$278.42500$279.273127
1617113880$278.35$278.35$278.23$278.301,300$279.26462
1617113940$278.45$278.47$278.45$278.47351$279.262111
1617114000$278.40$278.4234$278.13$278.302,032$279.248235
1617114060$278.27$278.31$278.13$278.232,200$279.232646
1617114120$278.235$278.235$277.95$277.951,042$279.223217
1617114180$277.98$277.98$277.98$277.98200$279.2216
1617114240$278.00$278.05$277.75$277.804,907$279.176731
1617114300$277.79$278.0591$277.74$278.014,571$279.140689
1617114360$277.96$278.2009$277.96$278.20098,930$279.082768
1617114420$278.14$278.18$278.10$278.112,272$279.068958
1617114480$278.17$278.34$278.17$278.341,288$279.062808
1617114540$278.36$278.505$278.36$278.505305$279.061844
1617114600$278.645$278.645$278.31$278.313,800$279.0488
1617114660$278.295$278.31$277.95$278.134,878$279.022677
1617114720$278.12$278.45$278.12$278.332,774$279.011903
1617114780$278.27$278.27$278.08$278.08784$279.008127
1617114840$278.04$278.05$277.90$277.902,347$278.995404
1617114900$277.895$277.895$277.785$277.834,844$278.965109
1617114960$277.83$278.06$277.83$277.983,264$278.947255
1617115020$278.0967$278.11$277.99$277.99152,098$278.937573
1617115080$277.97$277.97$277.96$277.96501$278.934996
1617115140$277.95$277.995$277.88$277.8975420$278.93304
1617115200$277.88$277.92$277.74$277.872,855$278.91716
1617115260$277.77$277.86$277.59$277.641,500$278.908018
1617115320$277.655$277.655$277.58$277.58900$278.901433
1617115380$277.65$277.75$277.64$277.693,001$278.883832
1617115440$277.68$277.78$277.55$277.552,213$278.869763
1617115500$277.58$277.58$277.45$277.451,704$278.85905
1617115560$277.41$277.47$277.38$277.401,088$278.851292
1617115620$277.45$277.5725$277.45$277.57253,030$278.83208
1617115680$277.66$277.73$277.625$277.681,110$278.826598
1617115740$277.67$277.90$277.61$277.79252,882$278.811947
1617115800$277.85$277.87$277.73$277.731,909$278.802095
1617115860$277.75$277.80$277.66$277.711,715$278.793794
1617115920$277.66$277.67$277.50$277.503,696$278.773711
1617115980$277.41$277.49$277.38$277.441,245$278.766446
1617116040$277.4092$277.4092$277.25$277.252,217$278.753351
1617116100$277.22$277.27$277.1701$277.17011,407$278.743572
1617116160$277.17$277.28$277.11$277.2451,572$278.732895
1617116220$277.27$277.33$277.23$277.282,003$278.720251
1617116280$277.28$277.38$277.27$277.311,636$278.710027
1617116340$277.38$277.52$277.38$277.401,500$278.701819
1617116400$277.45$277.51$277.39$277.48721,653$278.692902
1617116460$277.49$277.5868$277.49$277.571,329$278.686083
1617116520$277.52$277.65$277.52$277.651,424$278.67983
1617116580$277.56$277.60$277.55$277.561,900$278.670941
1617116640$277.55$277.55$277.44$277.54341,150$278.665244
1617116700$277.5025$277.57$277.5025$277.57378$278.663478
1617116760$277.55$277.55$277.44$277.44303$278.661071
1617116820$277.51$277.619$277.49$277.571,425$278.65528
1617116880$277.5727$277.59$277.50$277.551,365$278.648616
1617116940$277.52$277.56$277.49$277.561,373$278.642202
1617117000$277.56$277.61$277.52$277.572,400$278.632061
1617117060$277.52$277.73$277.5071$277.69241,048$278.627982
1617117120$277.69$277.69$277.45$277.474,383$278.609241
1617117180$277.50$277.50$277.39$277.4602950$278.604935
1617117240$277.405$277.52$277.405$277.521,200$278.599594
1617117300$277.53$277.62$277.4599$277.482,043$278.590713
1617117360$277.56$277.70$277.51$277.512,129$278.581913
1617117420$277.56$277.59$277.43$277.432,586$278.572206
1617117480$277.45$277.45$277.27$277.271,120$278.566693
1617117540$277.33$277.365$277.23$277.29251,186$278.561247
1617117600$277.29$277.34$277.08$277.082,203$278.549886
1617117660$277.125$277.18$277.06$277.091,600$278.541738
1617117720$277.05$277.10$276.80$276.805,271$278.511459
1617117780$276.80$276.86$276.75$276.753,201$278.491308
1617117840$276.74$276.83$276.70$276.742,713$278.475026
1617117900$276.745$276.78$276.745$276.7451,900$278.462696
1617117960$276.71$276.71$276.54$276.654,229$278.435649
1617118020$276.63$276.66$276.544$276.622,327$278.420868
1617118080$276.61$276.68$276.61$276.613,175$278.401703
1617118140$276.64$276.78$276.64$276.784,500$278.375791
1617118200$276.78$276.94$276.78$276.93972,734$278.361537
1617118260$276.995$277.17$276.995$277.152,227$278.351544
1617118320$277.25$277.28$277.09$277.093,512$278.33868
1617118380$277.06$277.105$277.06$277.105200$278.33778
1617118440$277.07$277.07$276.91$276.911,005$278.333475
1617118500$276.85$276.87$276.73$276.811,300$278.326966
1617118560$276.77$276.77$276.52$276.521,519$278.318775
1617118620$276.6246$276.65$276.58$276.595704$278.314824
1617118680$276.66$276.71$276.62$276.671,957$278.304518
1617118740$276.64$276.825$276.63$276.8252,555$278.291211
1617118800$276.97$276.97$276.93$276.93300$278.289522
1617118860$276.95$277.05$276.87$276.872,182$278.28058
1617118920$276.92$277.04$276.92$277.0354,241$278.263803
1617118980$277.015$277.02$277.015$277.02900$278.260469
1617119040$277.03$277.18$277.03$277.18784$278.257432
1617119100$277.285$277.445$277.22$277.431,949$278.251968
1617119160$277.58$277.63$277.58$277.63200$278.251556
1617119220$277.60$277.70$277.59$277.691,058$278.249508
1617119280$277.6421$277.6421$277.30$277.303,427$278.241307
1617119340$277.37$277.44$277.27$277.27950$278.239324
1617119400$277.31$277.375$277.30$277.32870$278.236649
1617119460$277.35$277.40$277.30$277.40500$278.235412
1617119520$277.4363$277.48$277.385$277.39582$278.233959
1617119580$277.33$277.41$277.30$277.38685$278.232231
1617119640$277.40$277.55$277.40$277.55564$278.230938
1617119700$277.57$277.57$277.49$277.51800$278.229079
1617119760$277.54$277.54$277.54$277.54100$278.229023
1617119820$277.565$277.66$277.565$277.661,049$278.227054
1617119880$277.58$277.60$277.54$277.591,314$278.22445
1617119940$277.58$277.8027$277.58$277.80271,469$278.222465
1617120000$277.7844$277.80$277.70$277.7951,875$278.219734
1617120060$277.82$277.85$277.75$277.801,000$278.218646
1617120120$277.81$277.81$277.72$277.751,200$278.217092
1617120180$277.80$277.87$277.80$277.86801$278.216201
1617120240$277.86$277.93$277.81$277.872,127$278.213888
1617120300$277.938$277.944$277.81$277.81793$278.213163
1617120360$277.845$277.845$277.79$277.79200$278.21304
1617120480$277.74$277.845$277.74$277.8451,200$278.211665
1617120540$277.85$277.85$277.83$277.83200$278.211458
1617120600$277.77$277.79$277.76$277.76607$278.210447
1617120660$277.70$277.77$277.70$277.771,002$278.209208
1617120720$277.72$277.72$277.665$277.665815$278.20807
1617120780$277.645$277.645$277.505$277.5051,800$278.204818
1617120840$277.45$277.45$277.40$277.43500$278.20351
1617120900$277.475$277.475$277.43$277.43800$278.202029
1617120960$277.425$277.51$277.425$277.51655$278.20065
1617121020$277.56$277.64$277.56$277.565400$278.199972
1617121080$277.60$277.60$277.53$277.544530$278.199034
1617121140$277.53$277.63$277.53$277.63701$278.197704
1617121200$277.59$277.62$277.365$277.3653,648$278.190982
1617121260$277.34$277.53$277.34$277.531,327$278.188129
1617121380$277.53$277.57$277.43$277.57957$278.186193
1617121500$277.47$277.51$277.47$277.51500$278.185213
1617121560$277.56$277.62$277.56$277.62200$278.184841
1617121620$277.82$277.82$277.76$277.76500$278.184207
1617121680$277.83$277.8375$277.728$277.7351,801$278.1824
1617121740$277.70$277.70$277.58$277.632,195$278.178912
1617121800$277.58$277.64$277.54$277.64802$278.177412
1617121860$277.63$277.65$277.59$277.59400$278.176487
1617121920$277.605$277.67$277.605$277.67670$278.176084
1617121980$277.72$277.845$277.72$277.782,100$278.173728
1617122040$277.815$277.83$277.78$277.78400$278.173483
1617122100$277.72$277.74$277.63$277.681,008$278.172115
1617122160$277.62$277.65$277.62$277.65302$278.171715
1617122220$277.68$277.70$277.66$277.68600$278.170986
1617122280$277.75$277.85$277.75$277.841,900$278.16919
1617122340$277.87$277.90$277.77$277.771,638$278.167727
1617122400$277.85$277.85$277.75$277.75675$278.167014
1617122460$277.78$277.78$277.72$277.7592,520$278.164489
1617122520$277.78$277.78$277.70$277.70607$278.163641
1617122580$277.72$277.72$277.72$277.72100$278.163626
1617122640$277.65$277.76$277.64$277.6753,245$278.159681
1617122700$277.61$277.66$277.61$277.66300$278.159316
1617122760$277.685$277.685$277.61$277.61800$278.158134
1617122820$277.75$277.84$277.75$277.841,166$278.15701
1617122880$277.76$277.76$277.69$277.73430$278.156475
1617122940$277.71$277.71$277.6791$277.6791500$278.155981
1617123000$277.68$277.71$277.66$277.66775$278.154942
1617123060$277.75$277.80$277.70$277.78600$278.154376
1617123120$277.75$277.75$277.745$277.745362$278.153908
1617123180$277.78$277.86$277.78$277.8488410$278.15358
1617123240$277.87$277.87$277.83$277.83400$278.153249
1617123300$277.96$277.96$277.925$277.925305$278.153143
1617123360$277.85$278.00$277.85$277.9852,632$278.151715
1617123420$278.04$278.06$278.0114$278.06670$278.151515
1617123480$278.045$278.045$277.97$278.00500$278.151336
1617123540$278.0574$278.0574$278.0574$278.0574100$278.15132
1617123600$278.05$278.05$277.93$277.931,400$278.150586
1617123660$277.92$277.93$277.80$277.8051,600$278.149329
1617123720$277.90$277.93$277.86$277.93600$278.149016
1617123780$277.8501$277.8501$277.8501$277.8501117$278.148855
1617123840$277.89$277.96$277.89$277.96200$278.148855
1617123900$277.95$277.985$277.93$277.9651,348$278.148194
1617123960$277.91$277.92$277.81$277.811,100$278.147273
1617124020$277.75$277.75$277.72$277.73300$278.147051
1617124080$277.70$277.84$277.70$277.841,700$278.145255
1617124140$277.976$277.976$277.92$277.92900$278.144952
1617124200$277.9942$277.9942$277.9942$277.9942101$278.144914
1617124260$277.94$278.00$277.94$278.00200$278.144745
1617124320$278.07$278.11$278.04$278.08800$278.144689
1617124380$278.06$278.13$278.00$278.101,507$278.144371
1617124440$278.06$278.13$278.06$278.13200$278.14434
1617124500$278.04$278.06$278.03$278.03300$278.144272
1617124560$278.09$278.20$278.08$278.20600$278.144249
1617124620$278.20$278.20$278.17$278.17800$278.144347
1617124680$278.185$278.2541$278.185$278.252,431$278.144674
1617124740$278.26$278.26$278.0308$278.072,199$278.144839
1617124800$278.09$278.17$278.075$278.171,009$278.144725
1617124860$278.125$278.23$278.125$278.23798$278.144776
1617124920$278.20$278.24$278.20$278.24829$278.144917
1617124980$278.18$278.20$278.18$278.191,200$278.145052
1617125040$278.18$278.21$278.13$278.151,100$278.145142
1617125100$278.14$278.20$278.14$278.202,258$278.145251
1617125160$278.15$278.2099$278.1445$278.1445609$278.145301
1617125220$278.18$278.22$278.18$278.22275$278.145367
1617125340$278.27$278.32$278.27$278.31668$278.145584
1617125400$278.33$278.39$278.32$278.391,100$278.146303
1617125460$278.3775$278.3775$278.22$278.262,362$278.147034
1617125520$278.25$278.27$278.19$278.191,100$278.147212
1617125580$278.24$278.24$278.19$278.22443$278.147286
1617125640$278.24$278.31$278.24$278.30605$278.147549
1617125700$278.26$278.40$278.26$278.40500$278.147708
1617125760$278.46$278.60$278.46$278.562,213$278.149683
1617125820$278.50$278.50$278.45$278.503,400$278.152334
1617125880$278.45$278.6025$278.44$278.5751,800$278.154026
1617125940$278.56$278.58$278.45$278.533,753$278.157112
1617126000$278.49$278.55$278.48$278.541,803$278.158549
1617126060$278.57$278.60$278.51$278.52151,494$278.159891
1617126120$278.57$278.645$278.57$278.62600$278.160627
1617126180$278.63$278.6791$278.58$278.59877$278.161413
1617126240$278.57$278.57$278.49$278.49889$278.162162
1617126300$278.60$278.60$278.60$278.603,718$278.16583
1617126360$278.67$278.67$278.62$278.62514$278.166563
1617126420$278.59$278.63$278.54$278.5551,502$278.16779
1617126480$278.565$278.614$278.56$278.614409$278.168294
1617126540$278.66$278.66$278.66$278.66100$278.16834
1617126600$278.69$278.83$278.69$278.822,244$278.171016
1617126660$278.775$278.775$278.68$278.6851,001$278.172159
1617126720$278.73$278.75$278.6669$278.66692,116$278.174714
1617126780$278.73$278.73$278.73$278.73200$278.175001
1617126840$278.78$278.78$278.67$278.67200$278.175203
1617126900$278.66$278.67$278.63$278.63878$278.176267
1617126960$278.64$278.64$278.64$278.64200$278.176322
1617127020$278.60$278.66$278.60$278.66698$278.17729
1617127080$278.60$278.60$278.60$278.60800$278.177978
1617127140$278.62$278.64$278.58$278.581,000$278.178717
1617127200$278.57$278.57$278.45$278.451,403$278.179714
1617127320$278.35$278.515$278.35$278.4751,580$278.180608
1617127380$278.4408$278.4408$278.4408$278.4408349$278.181106
1617127440$278.50$278.54$278.50$278.54336$278.181047
1617127500$278.52$278.68$278.5021$278.584,570$278.184969
1617127560$278.605$278.683$278.57$278.6831,301$278.186259
1617127620$278.66$278.66$278.56$278.56709$278.186981
1617127680$278.53$278.53$278.53$278.53100$278.187377
1617127740$278.635$278.85$278.635$278.85500$278.187548
1617127800$278.83$278.83$278.74$278.74700$278.188638
1617127860$278.7405$278.77$278.7405$278.77602$278.189688
1617127920$278.74$278.74$278.65$278.701,000$278.190205
1617127980$278.7001$278.78$278.7001$278.771,470$278.192101
1617128040$278.75$278.895$278.75$278.82800$278.193019
1617128100$278.84$278.84$278.82$278.821,033$278.19448
1617128160$278.83$278.88$278.83$278.85600$278.195208
1617128220$278.94$279.11$278.94$279.06951$278.196883
1617128280$279.10$279.10$279.10$279.10422$278.197829
1617128340$279.06$279.12$279.04$279.111,002$278.199482
1617128400$279.23$279.25$279.23$279.25200$278.199943
1617128460$279.215$279.215$278.95$279.062,334$278.204427
1617128520$279.05$279.05$278.91$279.0452,400$278.208412
1617128580$279.07$279.0701$279.07$279.07553$278.20941
1617128640$279.11$279.125$279.105$279.125739$278.210703
1617128700$279.13$279.18$279.105$279.122,323$278.215027
1617128760$279.115$279.115$278.83$278.831,768$278.218043
1617128820$278.84$278.905$278.84$278.905401$278.218651
1617128880$278.9918$279.07$278.9918$279.07301$278.219048
1617128940$279.06$279.06$279.00$279.00200$278.219385
1617129000$278.96$279.05$278.96$279.05600$278.220457
1617129060$279.22$279.22$279.11$279.151,250$278.222731
1617129120$279.17$279.24$279.17$279.1751,700$278.226206
1617129180$279.12$279.19$279.12$279.141,200$278.229004
1617129240$279.19$279.21$279.19$279.19600$278.229855
1617129300$279.13$279.14$279.075$279.101,400$278.232046
1617129360$279.055$279.07$278.98$278.981,100$278.233805
1617129420$278.965$278.965$278.83$278.89860$278.234927
1617129480$278.91$278.91$278.83$278.8584840$278.235996
1617129540$278.8288$278.86$278.79$278.822,226$278.238623
1617129600$278.80$278.80$278.75$278.75900$278.23975
1617129660$278.82$278.82$278.82$278.82100$278.239812
1617129720$278.78$278.86$278.78$278.791,353$278.241283
1617129780$278.75$278.76$278.58$278.601,617$278.242795
1617129840$278.61$278.66$278.535$278.60586$278.243261
1617129900$278.685$278.685$278.685$278.685320$278.243455
1617129960$278.62$278.64$278.60$278.64400$278.243833
1617130020$278.71$278.7275$278.69$278.69900$278.244632
1617130080$278.75$278.75$278.67$278.68900$278.245405
1617130140$278.75$278.83$278.75$278.83722$278.246161
1617130200$278.87$278.9131$278.778$278.8151,414$278.247832
1617130260$278.78$278.81$278.75$278.81700$278.248525
1617130320$278.795$278.85$278.795$278.85702$278.24959
1617130380$278.86$278.94$278.84$278.8951,417$278.251096
1617130440$278.92$278.93$278.86$278.931,500$278.253293
1617130500$278.93$278.95$278.90$278.90800$278.254125
1617130560$278.95$279.01$278.94$279.01433$278.254599
1617130620$278.94$278.98$278.92$278.953,602$278.259528
1617130680$278.97$279.29$278.97$279.251,700$278.262678
1617130740$279.305$279.485$279.305$279.331,751$278.266532
1617130800$279.31$279.33$279.21$279.211,112$278.268525
1617130860$279.15$279.25$279.09$279.202,244$278.272551
1617130920$279.16$279.16$279.105$279.121,058$278.274249
1617130980$279.125$279.17$279.06$279.162,026$278.277611
1617131040$279.17$279.28$279.15$279.1953,147$278.283036
1617131100$279.125$279.22$279.125$279.17563$278.284061
1617131160$279.22$279.23$279.13$279.23905$278.285532
1617131220$279.24$279.25$279.20$279.211,127$278.287644
1617131280$279.22$279.225$279.22$279.225363$278.288233
1617131340$279.20$279.2637$279.18$279.26372,028$278.291717
1617131400$279.22$279.28$279.22$279.261,121$278.293775
1617131460$279.26$279.26$279.23$279.24490$278.294911
1617131520$279.245$279.285$279.19$279.191,181$278.296758
1617131580$279.21$279.215$279.15$279.152,250$278.300339
1617131640$279.16$279.23$279.16$279.2252,180$278.303965
1617131700$279.26$279.26$279.16$279.161,083$278.305945
1617131760$279.1626$279.21$279.15$279.211,332$278.307934
1617131820$279.14$279.24$279.14$279.161,515$278.310276
1617131880$279.14$279.18$279.08$279.082,111$278.313483
1617131940$279.1352$279.1352$279.09$279.09288$278.313863
1617132000$279.13$279.16$279.10$279.101,481$278.316035
1617132060$279.10$279.14$279.10$279.141,216$278.318041
1617132120$279.13$279.13$279.0101$279.01011,504$278.319861
1617132180$279.0697$279.17$279.0697$279.17840$278.321127
1617132240$279.19$279.35$279.19$279.351,206$278.323218
1617132300$279.36$279.36$279.19$279.273,268$278.328586
1617132360$279.295$279.33$279.27$279.301,450$278.331148
1617132420$279.26$279.31$279.25$279.304,788$278.339047
1617132480$279.30$279.415$279.2293$279.4152,575$278.343395
1617132540$279.37$279.47$279.36$279.462,585$278.348229
1617132600$279.50$279.50$279.34$279.343,315$278.354369
1617132660$279.39$279.42$279.37$279.421,583$278.357225
1617132720$279.40$279.46$279.37$279.412,559$278.36203
1617132780$279.41$279.45$279.33$279.334,444$278.369662
1617132840$279.31$279.35$279.22$279.232,586$278.373662
1617132900$279.30$279.42$279.30$279.415802$278.375022
1617132960$279.415$279.44$279.29$279.291,932$278.378381
1617133020$279.32$279.36$279.20$279.201,901$278.381343
1617133080$279.20$279.34$279.17$279.255,619$278.389746
1617133140$279.27$279.29$279.17$279.222,058$278.392623
1617133200$279.22$279.32$279.16$279.322,074$278.395573
1617133260$279.381$279.381$279.20$279.2752,196$278.398768
1617133320$279.29$279.31$279.27$279.29800$278.399926
1617133380$279.28$279.28$279.11$279.123,381$278.404504
1617133440$279.09$279.14$279.05$279.052,849$278.407708
1617133500$279.035$279.095$279.02$279.052,846$278.410716
1617133560$279.11$279.11$278.99$279.053,901$278.414685
1617133620$279.03$279.165$279.01$279.115,057$278.420201
1617133680$279.10$279.10$279.00$279.022,195$278.422508
1617133740$279.045$279.08$278.97$279.014,331$278.426546
1617133800$279.00$279.00$278.64$278.648,927$278.432167
1617133860$278.61$278.87$278.59$278.847,205$278.435864
1617133920$278.88$278.89$278.76$278.829,678$278.441534
1617133980$278.84$278.89$278.60$278.649,844$278.445751
1617134040$278.63$278.69$278.21$278.3811,680$278.447634
1617134100$278.41$278.515$278.29$278.3717,345$278.445832
1617134160$278.38$278.44$278.25$278.3520,552$278.442919
1617134220$278.32$278.32$278.01$278.0817,110$278.435612
1617134280$278.08$278.17$277.93$278.1414,383$278.428436
1617134340$278.1899$278.67$277.95$278.6792,878$278.415328
1617134400$278.67$278.67$278.55$278.55329,812$278.464166
1617134460$278.55$278.5501$278.5499$278.54997,160$278.453781
1617134520$278.55$278.55$278.55$278.553,133$278.453957
1617134580$278.55$278.55$278.55$278.5513,776$278.454721
1617134880$278.55$278.55$278.55$278.551,119$278.454782