Price in deferred time of 15 minutes
Last quote
10/23/2024 -
15:09:56
|
Bid
10/23/2024 -
15:09:13
|
Bid Volume |
Ask
10/23/2024 -
15:09:13
|
Ask Volume |
---|---|---|---|---|
186.64
-3.07
(
-1.62% )
|
186.37
|
200 |
186.53
|
200 |
History data
Date | Volume | Price |
---|---|---|
10/23/2024 15:09 | 1 | 186.5301 |
10/23/2024 15:09 | 19 | 186.5293 |
10/23/2024 15:09 | 6 | 186.5645 |
10/23/2024 15:09 | 6 | 186.4971 |
10/23/2024 15:09 | 1 | 186.655 |
10/23/2024 15:09 | 2 | 186.5285 |
10/23/2024 15:09 | 1 | 186.5285 |
10/23/2024 15:09 | 1 | 186.6799 |
10/23/2024 15:09 | 50 | 186.53 |
10/23/2024 15:09 | 100 | 186.4398 |
10/23/2024 15:09 | 25 | 186.62 |
10/23/2024 15:09 | 1 | 186.6799 |
10/23/2024 15:09 | 2 | 186.5227 |
10/23/2024 15:09 | 49 | 186.52 |
10/23/2024 15:09 | 100 | 186.54 |
10/23/2024 15:09 | 50 | 186.58 |
10/23/2024 15:09 | 48 | 186.58 |
10/23/2024 15:09 | 2 | 186.58 |
10/23/2024 15:09 | 100 | 186.56 |
10/23/2024 15:09 | 110 | 186.56 |
10/23/2024 15:09 | 19 | 186.56 |
10/23/2024 15:09 | 100 | 186.56 |
10/23/2024 15:09 | 20 | 186.55 |
10/23/2024 15:09 | 19 | 186.54 |
10/23/2024 15:09 | 4 | 186.53 |
10/23/2024 15:09 | 1 | 186.54 |
10/23/2024 15:09 | 100 | 186.53 |
10/23/2024 15:09 | 1 | 186.53 |
10/23/2024 15:09 | 200 | 186.53 |
10/23/2024 15:09 | 100 | 186.53 |
10/23/2024 15:09 | 1 | 186.45 |
10/23/2024 15:09 | 157 | 186.4998 |
10/23/2024 15:09 | 5 | 186.52 |
10/23/2024 15:09 | 23 | 186.4981 |
10/23/2024 15:09 | 7 | 186.53 |
10/23/2024 15:08 | 1 | 186.4998 |
10/23/2024 15:08 | 29 | 186.53 |
10/23/2024 15:08 | 100 | 186.53 |
10/23/2024 15:08 | 9 | 186.53 |
10/23/2024 15:08 | 4 | 186.4976 |
10/23/2024 15:08 | 100 | 186.51 |
10/23/2024 15:08 | 1 | 186.4906 |
10/23/2024 15:08 | 8 | 186.455 |
10/23/2024 15:08 | 3 | 186.4502 |
10/23/2024 15:08 | 1 | 186.4903 |
10/23/2024 15:08 | 26 | 186.4624 |
10/23/2024 15:08 | 23 | 186.4891 |
10/23/2024 15:08 | 1 | 186.4891 |
10/23/2024 15:08 | 1 | 186.5499 |
10/23/2024 15:08 | 21 | 186.4514 |
10/23/2024 15:08 | 2 | 186.4799 |
10/23/2024 15:08 | 44 | 186.55 |
10/23/2024 15:08 | 12 | 186.4655 |
10/23/2024 15:08 | 1 | 186.55 |
10/23/2024 15:08 | 1 | 186.465 |
10/23/2024 15:08 | 1 | 186.465 |
10/23/2024 15:08 | 1 | 186.55 |
10/23/2024 15:08 | 1 | 186.4723 |
10/23/2024 15:08 | 6 | 186.37 |
10/23/2024 15:08 | 100 | 186.4543 |
10/23/2024 15:08 | 1 | 186.465 |
10/23/2024 15:08 | 1 | 186.465 |
10/23/2024 15:08 | 1 | 186.465 |
10/23/2024 15:08 | 16 | 186.4395 |
10/23/2024 15:08 | 7 | 186.55 |
10/23/2024 15:08 | 1 | 186.55 |
10/23/2024 15:08 | 2 | 186.55 |
10/23/2024 15:07 | 100 | 186.52 |
10/23/2024 15:07 | 100 | 186.54 |
10/23/2024 15:07 | 2 | 186.4348 |
10/23/2024 15:07 | 37 | 186.465 |
10/23/2024 15:07 | 100 | 186.465 |
10/23/2024 15:07 | 26 | 186.56 |
10/23/2024 15:07 | 24 | 186.56 |
10/23/2024 15:07 | 50 | 186.53 |
10/23/2024 15:07 | 16 | 186.4309 |
10/23/2024 15:07 | 25 | 186.465 |
10/23/2024 15:07 | 7 | 186.465 |
10/23/2024 15:07 | 1 | 186.4289 |
10/23/2024 15:07 | 2 | 186.4289 |
10/23/2024 15:07 | 5 | 186.4289 |
10/23/2024 15:07 | 1 | 186.429 |
10/23/2024 15:07 | 1 | 186.3926 |
10/23/2024 15:07 | 1 | 186.37 |
10/23/2024 15:07 | 13 | 186.3928 |
10/23/2024 15:07 | 1 | 186.429 |
10/23/2024 15:07 | 100 | 186.47 |
10/23/2024 15:07 | 50 | 186.47 |
10/23/2024 15:07 | 8 | 186.53 |
10/23/2024 15:07 | 2 | 186.53 |
10/23/2024 15:07 | 27 | 186.4281 |
10/23/2024 15:07 | 1 | 186.47 |
10/23/2024 15:07 | 100 | 186.47 |
10/23/2024 15:07 | 100 | 186.47 |
10/23/2024 15:07 | 100 | 186.47 |
10/23/2024 15:07 | 100 | 186.47 |
10/23/2024 15:07 | 100 | 186.47 |
10/23/2024 15:07 | 30 | 186.49 |
10/23/2024 15:07 | 2 | 186.4843 |
10/23/2024 15:07 | 2 | 186.4253 |
10/23/2024 15:07 | 100 | 186.58 |
10/23/2024 15:07 | 1 | 186.54 |
10/23/2024 15:07 | 19 | 186.54 |
10/23/2024 15:07 | 7 | 186.54 |
10/23/2024 15:07 | 20 | 186.53 |
10/23/2024 15:07 | 50 | 186.53 |
10/23/2024 15:07 | 20 | 186.53 |
10/23/2024 15:07 | 100 | 186.52 |
10/23/2024 15:07 | 20 | 186.53 |
10/23/2024 15:07 | 1 | 186.52 |
10/23/2024 15:07 | 148 | 186.52 |
10/23/2024 15:06 | 19 | 186.50 |
10/23/2024 15:06 | 1 | 186.4183 |
10/23/2024 15:06 | 3 | 186.4181 |
10/23/2024 15:06 | 4 | 186.51 |
10/23/2024 15:06 | 1 | 186.45 |
10/23/2024 15:06 | 2 | 186.50 |
10/23/2024 15:06 | 5 | 186.48 |
10/23/2024 15:06 | 100 | 186.48 |
10/23/2024 15:06 | 100 | 186.47 |
10/23/2024 15:06 | 8 | 186.47 |
10/23/2024 15:06 | 35 | 186.47 |
10/23/2024 15:06 | 1 | 186.45 |
10/23/2024 15:06 | 201 | 186.45 |
10/23/2024 15:06 | 1 | 186.43 |
10/23/2024 15:06 | 4 | 186.405 |
10/23/2024 15:06 | 1 | 186.405 |
10/23/2024 15:06 | 5 | 186.405 |
10/23/2024 15:06 | 1 | 186.4094 |
10/23/2024 15:06 | 1 | 186.4153 |
10/23/2024 15:06 | 200 | 186.4153 |
10/23/2024 15:06 | 5 | 186.4811 |
10/23/2024 15:06 | 15 | 186.43 |
10/23/2024 15:06 | 3 | 186.4811 |
10/23/2024 15:06 | 35 | 186.4151 |
10/23/2024 15:06 | 1 | 186.4151 |
10/23/2024 15:06 | 99 | 186.42 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 100 | 186.42 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 73 | 186.42 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 18 | 186.42 |
10/23/2024 15:06 | 48 | 186.41 |
10/23/2024 15:06 | 1 | 186.41 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 20 | 186.41 |
10/23/2024 15:06 | 2 | 186.41 |
10/23/2024 15:06 | 1 | 186.4823 |
10/23/2024 15:06 | 2 | 186.4148 |
10/23/2024 15:06 | 1 | 186.4067 |
10/23/2024 15:06 | 100 | 186.39 |
10/23/2024 15:06 | 100 | 186.39 |
10/23/2024 15:06 | 1 | 186.39 |
10/23/2024 15:06 | 1 | 186.39 |
10/23/2024 15:06 | 1 | 186.39 |
10/23/2024 15:06 | 1 | 186.3608 |
10/23/2024 15:06 | 19 | 186.385 |
10/23/2024 15:06 | 1 | 186.385 |
10/23/2024 15:06 | 5 | 186.385 |
10/23/2024 15:06 | 5 | 186.40 |
10/23/2024 15:06 | 8 | 186.38 |
10/23/2024 15:06 | 1 | 186.39 |
10/23/2024 15:06 | 100 | 186.39 |
10/23/2024 15:06 | 3 | 186.40 |
10/23/2024 15:06 | 59 | 186.39 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 100 | 186.39 |
10/23/2024 15:06 | 18 | 186.39 |
10/23/2024 15:06 | 68 | 186.39 |
10/23/2024 15:06 | 100 | 186.39 |
10/23/2024 15:06 | 10 | 186.39 |
10/23/2024 15:06 | 2 | 186.39 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 1 | 186.42 |
10/23/2024 15:06 | 8 | 186.39 |
10/23/2024 15:06 | 18 | 186.39 |
10/23/2024 15:06 | 112 | 186.39 |
10/23/2024 15:06 | 2 | 186.40 |
10/23/2024 15:06 | 4 | 186.40 |
10/23/2024 15:06 | 88 | 186.40 |
10/23/2024 15:06 | 200 | 186.40 |
10/23/2024 15:06 | 200 | 186.40 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 100 | 186.40 |
10/23/2024 15:06 | 5 | 186.40 |
10/23/2024 15:06 | 320 | 186.40 |
10/23/2024 15:06 | 10 | 186.40 |
10/23/2024 15:06 | 74 | 186.40 |
10/23/2024 15:06 | 2 | 186.42 |
10/23/2024 15:06 | 2 | 186.45 |
10/23/2024 15:06 | 8 | 186.425 |
10/23/2024 15:06 | 1 | 186.425 |
10/23/2024 15:06 | 108 | 186.425 |
10/23/2024 15:05 | 100 | 186.425 |
10/23/2024 15:05 | 100 | 186.425 |
10/23/2024 15:05 | 100 | 186.44 |
10/23/2024 15:05 | 20 | 186.45 |
10/23/2024 15:05 | 3 | 186.45 |
10/23/2024 15:05 | 20 | 186.45 |
10/23/2024 15:05 | 9 | 186.45 |
10/23/2024 15:05 | 2 | 186.45 |
10/23/2024 15:05 | 1 | 186.45 |
10/23/2024 15:05 | 1 | 186.45 |
10/23/2024 15:05 | 100 | 186.425 |
10/23/2024 15:05 | 12 | 186.425 |
10/23/2024 15:05 | 100 | 186.425 |
10/23/2024 15:05 | 2 | 186.425 |
10/23/2024 15:05 | 1 | 186.4214 |
10/23/2024 15:05 | 120 | 186.3797 |
10/23/2024 15:05 | 1 | 186.44 |
10/23/2024 15:05 | 1 | 186.4214 |
10/23/2024 15:05 | 2 | 186.4214 |
10/23/2024 15:05 | 16 | 186.4214 |
10/23/2024 15:05 | 1 | 186.405 |
10/23/2024 15:05 | 100 | 186.405 |
10/23/2024 15:05 | 100 | 186.405 |
10/23/2024 15:05 | 1 | 186.379 |
10/23/2024 15:05 | 11 | 186.405 |
10/23/2024 15:05 | 6 | 186.4159 |
10/23/2024 15:05 | 200 | 186.42 |
10/23/2024 15:05 | 200 | 186.42 |
10/23/2024 15:05 | 100 | 186.42 |
10/23/2024 15:05 | 200 | 186.42 |
10/23/2024 15:05 | 110 | 186.40 |
10/23/2024 15:05 | 89 | 186.40 |
10/23/2024 15:05 | 11 | 186.40 |
10/23/2024 15:05 | 1 | 186.44 |
10/23/2024 15:05 | 20 | 186.44 |
10/23/2024 15:05 | 2 | 186.395 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 9 | 186.43 |
10/23/2024 15:05 | 19 | 186.42 |
10/23/2024 15:05 | 4 | 186.42 |
10/23/2024 15:05 | 63 | 186.44 |
10/23/2024 15:05 | 1 | 186.44 |
10/23/2024 15:05 | 20 | 186.42 |
10/23/2024 15:05 | 20 | 186.42 |
10/23/2024 15:05 | 36 | 186.44 |
10/23/2024 15:05 | 11 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 10 | 186.43 |
10/23/2024 15:05 | 100 | 186.42 |
10/23/2024 15:05 | 97 | 186.43 |
10/23/2024 15:05 | 65 | 186.44 |
10/23/2024 15:05 | 3 | 186.43 |
10/23/2024 15:05 | 20 | 186.42 |
10/23/2024 15:05 | 50 | 186.42 |
10/23/2024 15:05 | 100 | 186.42 |
10/23/2024 15:05 | 167 | 186.42 |
10/23/2024 15:05 | 16 | 186.43 |
10/23/2024 15:05 | 46 | 186.43 |
10/23/2024 15:05 | 107 | 186.42 |
10/23/2024 15:05 | 1 | 186.4212 |
10/23/2024 15:05 | 1 | 186.3731 |
10/23/2024 15:05 | 27 | 186.43 |
10/23/2024 15:05 | 100 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 82 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 9 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 4 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 69 | 186.5017 |
10/23/2024 15:05 | 100 | 186.43 |
10/23/2024 15:05 | 120 | 186.3551 |
10/23/2024 15:05 | 6 | 186.43 |
10/23/2024 15:05 | 1 | 186.42 |
10/23/2024 15:05 | 1 | 186.42 |
10/23/2024 15:05 | 66 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 40 | 186.43 |
10/23/2024 15:05 | 160 | 186.43 |
10/23/2024 15:05 | 160 | 186.43 |
10/23/2024 15:05 | 100 | 186.43 |
10/23/2024 15:05 | 99 | 186.43 |
10/23/2024 15:05 | 9 | 186.43 |
10/23/2024 15:05 | 4 | 186.41 |
10/23/2024 15:05 | 1 | 186.41 |
10/23/2024 15:05 | 100 | 186.43 |
10/23/2024 15:05 | 2 | 186.4179 |
10/23/2024 15:05 | 3 | 186.4179 |
10/23/2024 15:05 | 120 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 1 | 186.43 |
10/23/2024 15:05 | 78 | 186.43 |
10/23/2024 15:05 | 100 | 186.43 |
10/23/2024 15:05 | 100 | 186.43 |
10/23/2024 15:05 | 107 | 186.43 |
10/23/2024 15:05 | 7 | 186.39 |
10/23/2024 15:05 | 4 | 186.34 |
10/23/2024 15:05 | 27 | 186.3944 |
10/23/2024 15:05 | 1 | 186.3944 |
10/23/2024 15:05 | 1 | 186.3918 |
10/23/2024 15:04 | 2 | 186.3906 |
10/23/2024 15:04 | 46 | 186.43 |
10/23/2024 15:04 | 1 | 186.43 |
10/23/2024 15:04 | 20 | 186.42 |
10/23/2024 15:04 | 33 | 186.42 |
10/23/2024 15:04 | 100 | 186.41 |
10/23/2024 15:04 | 100 | 186.40 |