Large gap with delayed quotes
|
Last quote
07/29/2026
-
17:58:41
|
Bid
07/29/2026 -
18:00:34
|
Bid Volume |
Ask
07/29/2026 -
18:00:34
|
Ask Volume |
|---|---|---|---|---|
|
239.04
-1.39
(
-0.58% )
|
238.68
|
200 |
239.37
|
100 |
History data
| Date Local exchange time | Volume | Price |
|---|---|---|
| 07/29/2026 17:58 | 9 | 239.10 |
| 07/29/2026 17:58 | 2 | 239.04 |
| 07/29/2026 17:58 | 100 | 239.04 |
| 07/29/2026 17:58 | 6 | 239.03 |
| 07/29/2026 17:58 | 25 | 238.94 |
| 07/29/2026 17:54 | 2 | 239.00 |
| 07/29/2026 17:52 | 2 | 238.885 |
| 07/29/2026 17:49 | 100 | 238.88 |
| 07/29/2026 17:48 | 1 | 238.905 |
| 07/29/2026 17:48 | 100 | 239.04 |
| 07/29/2026 17:48 | 36 | 239.03 |
| 07/29/2026 17:48 | 64 | 239.03 |
| 07/29/2026 17:48 | 100 | 239.01 |
| 07/29/2026 17:47 | 1 | 238.81 |
| 07/29/2026 17:46 | 100 | 238.705 |
| 07/29/2026 17:45 | 1 | 238.59 |
| 07/29/2026 17:45 | 10 | 238.62 |
| 07/29/2026 17:45 | 1 | 238.73 |
| 07/29/2026 17:45 | 16 | 238.70 |
| 07/29/2026 17:45 | 1 | 238.70 |
| 07/29/2026 17:41 | 100 | 239.12 |
| 07/29/2026 17:41 | 20 | 239.08 |
| 07/29/2026 17:41 | 1 | 238.98 |
| 07/29/2026 17:38 | 25 | 239.04 |
| 07/29/2026 17:38 | 1 | 238.99 |
| 07/29/2026 17:38 | 28 | 238.95 |
| 07/29/2026 17:38 | 100 | 238.93 |
| 07/29/2026 17:38 | 100 | 238.91 |
| 07/29/2026 17:38 | 6 | 238.91 |
| 07/29/2026 17:38 | 3 | 238.77 |
| 07/29/2026 17:36 | 5 | 238.84 |
| 07/29/2026 17:36 | 1 | 238.84 |
| 07/29/2026 17:35 | 10 | 238.62 |
| 07/29/2026 17:34 | 20 | 238.73 |
| 07/29/2026 17:34 | 9 | 238.87 |
| 07/29/2026 17:34 | 1 | 238.88 |
| 07/29/2026 17:34 | 47 | 238.90 |
| 07/29/2026 17:34 | 6 | 238.92 |
| 07/29/2026 17:34 | 16 | 238.93 |
| 07/29/2026 17:33 | 6 | 239.06 |
| 07/29/2026 17:33 | 100 | 239.02 |
| 07/29/2026 17:33 | 10 | 239.00 |
| 07/29/2026 17:33 | 11 | 238.90 |
| 07/29/2026 17:33 | 100 | 238.84 |
| 07/29/2026 17:33 | 100 | 238.83 |
| 07/29/2026 17:33 | 1 | 238.73 |
| 07/29/2026 17:32 | 1 | 238.72 |
| 07/29/2026 17:32 | 1 | 238.69 |
| 07/29/2026 17:32 | 1 | 238.69 |
| 07/29/2026 17:30 | 100 | 238.48 |
| 07/29/2026 17:30 | 3 | 238.55 |
| 07/29/2026 17:30 | 2 | 238.55 |
| 07/29/2026 17:30 | 3 | 238.55 |
| 07/29/2026 17:30 | 1 | 238.48 |
| 07/29/2026 17:30 | 50 | 238.46 |
| 07/29/2026 17:30 | 100 | 238.45 |
| 07/29/2026 17:30 | 5 | 238.44 |
| 07/29/2026 17:25 | 20 | 238.24 |
| 07/29/2026 17:25 | 20 | 238.25 |
| 07/29/2026 17:24 | 21 | 238.33 |
| 07/29/2026 17:24 | 3 | 238.36 |
| 07/29/2026 17:24 | 15 | 238.36 |
| 07/29/2026 17:24 | 5 | 238.36 |
| 07/29/2026 17:24 | 10 | 238.36 |
| 07/29/2026 17:24 | 100 | 238.36 |
| 07/29/2026 17:24 | 10 | 238.40 |
| 07/29/2026 17:24 | 6 | 238.60 |
| 07/29/2026 17:19 | 100 | 238.45 |
| 07/29/2026 17:19 | 6 | 238.38 |
| 07/29/2026 17:19 | 14 | 238.38 |
| 07/29/2026 17:18 | 5 | 238.84 |
| 07/29/2026 17:17 | 1 | 238.70 |
| 07/29/2026 17:17 | 1 | 238.70 |
| 07/29/2026 17:17 | 1 | 238.67 |
| 07/29/2026 17:17 | 2 | 238.67 |
| 07/29/2026 17:17 | 2 | 238.66 |
| 07/29/2026 17:17 | 13 | 238.66 |
| 07/29/2026 17:17 | 100 | 238.65 |
| 07/29/2026 17:17 | 2 | 238.64 |
| 07/29/2026 17:17 | 1 | 238.62 |
| 07/29/2026 17:17 | 100 | 238.59 |
| 07/29/2026 17:17 | 32 | 238.52 |
| 07/29/2026 17:17 | 4 | 238.52 |
| 07/29/2026 17:17 | 1 | 238.48 |
| 07/29/2026 17:17 | 100 | 238.45 |
| 07/29/2026 17:17 | 22 | 238.44 |
| 07/29/2026 17:17 | 21 | 238.44 |
| 07/29/2026 17:17 | 3 | 238.44 |
| 07/29/2026 17:17 | 100 | 238.44 |
| 07/29/2026 17:17 | 2 | 238.42 |
| 07/29/2026 17:11 | 2 | 238.12 |
| 07/29/2026 17:09 | 1 | 238.39 |
| 07/29/2026 17:09 | 1 | 238.39 |
| 07/29/2026 17:09 | 50 | 238.32 |
| 07/29/2026 17:09 | 50 | 238.32 |
| 07/29/2026 17:09 | 2 | 238.31 |
| 07/29/2026 17:09 | 2 | 238.31 |
| 07/29/2026 17:09 | 100 | 238.31 |
| 07/29/2026 17:09 | 100 | 238.30 |
| 07/29/2026 17:08 | 1 | 238.06 |
| 07/29/2026 17:07 | 20 | 238.32 |
| 07/29/2026 17:07 | 6 | 238.31 |
| 07/29/2026 17:07 | 3 | 237.90 |
| 07/29/2026 17:07 | 100 | 238.02 |
| 07/29/2026 17:05 | 1 | 237.86 |
| 07/29/2026 17:05 | 5 | 237.90 |
| 07/29/2026 17:05 | 6 | 237.90 |
| 07/29/2026 17:05 | 11 | 237.91 |
| 07/29/2026 17:05 | 3 | 237.94 |
| 07/29/2026 17:05 | 5 | 237.93 |
| 07/29/2026 17:04 | 10 | 238.06 |
| 07/29/2026 17:04 | 10 | 238.07 |
| 07/29/2026 17:04 | 8 | 238.07 |
| 07/29/2026 17:04 | 2 | 238.07 |
| 07/29/2026 17:04 | 1 | 238.08 |
| 07/29/2026 17:04 | 10 | 238.155 |
| 07/29/2026 17:04 | 3 | 238.36 |
| 07/29/2026 17:03 | 100 | 238.29 |
| 07/29/2026 17:03 | 1 | 238.19 |
| 07/29/2026 17:03 | 5 | 238.19 |
| 07/29/2026 17:03 | 1 | 238.23 |
| 07/29/2026 17:03 | 3 | 238.29 |
| 07/29/2026 17:00 | 17 | 238.42 |
| 07/29/2026 17:00 | 1 | 238.45 |
| 07/29/2026 17:00 | 1 | 238.52 |
| 07/29/2026 17:00 | 26 | 238.52 |
| 07/29/2026 17:00 | 73 | 238.52 |
| 07/29/2026 17:00 | 1 | 238.52 |
| 07/29/2026 17:00 | 100 | 238.53 |
| 07/29/2026 17:00 | 100 | 238.755 |
| 07/29/2026 16:58 | 3 | 238.73 |
| 07/29/2026 16:57 | 90 | 238.67 |
| 07/29/2026 16:57 | 10 | 238.70 |
| 07/29/2026 16:56 | 90 | 238.73 |
| 07/29/2026 16:56 | 10 | 238.74 |
| 07/29/2026 16:55 | 25 | 238.86 |
| 07/29/2026 16:54 | 35 | 238.99 |
| 07/29/2026 16:54 | 5 | 238.99 |
| 07/29/2026 16:54 | 65 | 238.99 |
| 07/29/2026 16:54 | 10 | 238.99 |
| 07/29/2026 16:54 | 19 | 238.99 |
| 07/29/2026 16:54 | 6 | 238.99 |
| 07/29/2026 16:53 | 4 | 238.86 |
| 07/29/2026 16:51 | 20 | 238.74 |
| 07/29/2026 16:50 | 52 | 238.92 |
| 07/29/2026 16:49 | 40 | 238.92 |
| 07/29/2026 16:49 | 4 | 238.90 |
| 07/29/2026 16:49 | 2 | 238.67 |
| 07/29/2026 16:46 | 24 | 238.85 |
| 07/29/2026 16:46 | 30 | 238.85 |
| 07/29/2026 16:46 | 11 | 238.85 |
| 07/29/2026 16:46 | 11 | 238.85 |
| 07/29/2026 16:46 | 43 | 238.85 |
| 07/29/2026 16:46 | 25 | 238.84 |
| 07/29/2026 16:46 | 100 | 238.84 |
| 07/29/2026 16:46 | 1 | 238.80 |
| 07/29/2026 16:46 | 2 | 238.57 |
| 07/29/2026 16:45 | 100 | 238.62 |
| 07/29/2026 16:45 | 5 | 239.05 |
| 07/29/2026 16:45 | 23 | 239.05 |
| 07/29/2026 16:44 | 1 | 239.05 |
| 07/29/2026 16:44 | 21 | 239.28 |
| 07/29/2026 16:44 | 12 | 239.69 |
| 07/29/2026 16:43 | 2 | 239.59 |
| 07/29/2026 16:42 | 7 | 240.00 |
| 07/29/2026 16:42 | 100 | 239.79 |
| 07/29/2026 16:42 | 18 | 239.97 |
| 07/29/2026 16:41 | 9 | 239.99 |
| 07/29/2026 16:41 | 18 | 239.95 |
| 07/29/2026 16:41 | 100 | 239.95 |
| 07/29/2026 16:41 | 18 | 239.93 |
| 07/29/2026 16:41 | 100 | 239.92 |
| 07/29/2026 16:41 | 200 | 239.89 |
| 07/29/2026 16:41 | 25 | 239.81 |
| 07/29/2026 16:41 | 6 | 240.05 |
| 07/29/2026 16:41 | 24 | 239.94 |
| 07/29/2026 16:41 | 1 | 239.99 |
| 07/29/2026 16:41 | 3 | 240.18 |
| 07/29/2026 16:41 | 75 | 240.335 |
| 07/29/2026 16:41 | 25 | 240.335 |
| 07/29/2026 16:41 | 100 | 240.33 |
| 07/29/2026 16:41 | 10 | 240.33 |
| 07/29/2026 16:40 | 20 | 240.55 |
| 07/29/2026 16:40 | 10 | 240.365 |
| 07/29/2026 16:39 | 59 | 240.36 |
| 07/29/2026 16:39 | 25 | 240.35 |
| 07/29/2026 16:39 | 3 | 240.32 |
| 07/29/2026 16:39 | 25 | 240.475 |
| 07/29/2026 16:39 | 25 | 240.475 |
| 07/29/2026 16:39 | 25 | 240.43 |
| 07/29/2026 16:39 | 100 | 240.46 |
| 07/29/2026 16:39 | 100 | 240.42 |
| 07/29/2026 16:38 | 20 | 240.53 |
| 07/29/2026 16:36 | 84 | 240.49 |
| 07/29/2026 16:35 | 100 | 241.01 |
| 07/29/2026 16:35 | 5 | 240.535 |
| 07/29/2026 16:34 | 24 | 240.24 |
| 07/29/2026 16:34 | 75 | 240.40 |
| 07/29/2026 16:34 | 25 | 240.40 |
| 07/29/2026 16:34 | 20 | 240.44 |
| 07/29/2026 16:34 | 2 | 240.44 |
| 07/29/2026 16:34 | 20 | 240.48 |
| 07/29/2026 16:34 | 4 | 240.62 |
| 07/29/2026 16:34 | 88 | 240.895 |
| 07/29/2026 16:32 | 1 | 240.84 |
| 07/29/2026 16:32 | 11 | 240.71 |
| 07/29/2026 16:32 | 89 | 240.71 |
| 07/29/2026 16:32 | 11 | 240.71 |
| 07/29/2026 16:32 | 110 | 240.60 |
| 07/29/2026 16:32 | 5 | 240.355 |
| 07/29/2026 16:32 | 3 | 240.355 |
| 07/29/2026 16:32 | 2 | 240.41 |
| 07/29/2026 16:32 | 1 | 240.42 |
| 07/29/2026 16:31 | 1 | 240.59 |
| 07/29/2026 16:31 | 7 | 240.63 |
| 07/29/2026 16:31 | 3 | 240.63 |
| 07/29/2026 16:31 | 29 | 240.63 |
| 07/29/2026 16:31 | 10 | 240.69 |
| 07/29/2026 16:31 | 39 | 240.88 |
| 07/29/2026 16:30 | 5 | 241.11 |
| 07/29/2026 16:30 | 39 | 240.66 |
| 07/29/2026 16:30 | 1 | 240.71 |
| 07/29/2026 16:30 | 1 | 240.72 |
| 07/29/2026 16:30 | 1 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 82 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 6 | 240.72 |
| 07/29/2026 16:29 | 1 | 240.72 |
| 07/29/2026 16:29 | 4 | 241.22 |
| 07/29/2026 16:27 | 2 | 240.84 |
| 07/29/2026 16:26 | 22 | 240.76 |
| 07/29/2026 16:26 | 1 | 240.77 |
| 07/29/2026 16:26 | 11 | 240.78 |
| 07/29/2026 16:26 | 1 | 241.07 |
| 07/29/2026 16:19 | 100 | 241.48 |
| 07/29/2026 16:17 | 3 | 241.35 |
| 07/29/2026 16:17 | 1 | 241.35 |
| 07/29/2026 16:17 | 13 | 241.79 |
| 07/29/2026 16:16 | 100 | 241.57 |
| 07/29/2026 16:16 | 75 | 241.57 |
| 07/29/2026 16:16 | 25 | 241.57 |
| 07/29/2026 16:15 | 21 | 241.18 |
| 07/29/2026 16:15 | 4 | 241.76 |
| 07/29/2026 16:15 | 30 | 242.12 |
| 07/29/2026 16:15 | 3 | 242.02 |
| 07/29/2026 16:15 | 7 | 242.01 |
| 07/29/2026 16:15 | 28 | 242.01 |
| 07/29/2026 16:15 | 100 | 242.00 |
| 07/29/2026 16:15 | 100 | 241.99 |
| 07/29/2026 16:14 | 2 | 241.37 |
| 07/29/2026 16:14 | 2 | 241.44 |
| 07/29/2026 16:13 | 4 | 241.44 |
| 07/29/2026 16:13 | 4 | 241.44 |
| 07/29/2026 16:13 | 6 | 241.49 |
| 07/29/2026 16:12 | 1 | 241.67 |
| 07/29/2026 16:12 | 1 | 241.65 |
| 07/29/2026 16:12 | 1 | 241.64 |
| 07/29/2026 16:12 | 99 | 241.57 |
| 07/29/2026 16:12 | 1 | 241.57 |
| 07/29/2026 16:12 | 1 | 241.38 |
| 07/29/2026 16:12 | 1 | 241.61 |
| 07/29/2026 16:12 | 100 | 241.57 |
| 07/29/2026 16:12 | 3 | 241.54 |
| 07/29/2026 16:12 | 30 | 241.44 |
| 07/29/2026 16:12 | 20 | 241.40 |
| 07/29/2026 16:12 | 72 | 241.40 |
| 07/29/2026 16:12 | 20 | 241.40 |
| 07/29/2026 16:12 | 88 | 241.40 |
| 07/29/2026 16:12 | 200 | 241.38 |
| 07/29/2026 16:12 | 20 | 241.36 |
| 07/29/2026 16:12 | 14 | 240.94 |
| 07/29/2026 16:12 | 19 | 240.94 |
| 07/29/2026 16:12 | 31 | 240.93 |
| 07/29/2026 16:12 | 51 | 240.93 |
| 07/29/2026 16:12 | 18 | 240.93 |
| 07/29/2026 16:12 | 33 | 240.92 |
| 07/29/2026 16:12 | 18 | 240.92 |
| 07/29/2026 16:12 | 68 | 240.92 |
| 07/29/2026 16:12 | 32 | 240.87 |
| 07/29/2026 16:12 | 50 | 240.87 |
| 07/29/2026 16:12 | 18 | 240.87 |
| 07/29/2026 16:12 | 18 | 240.85 |
| 07/29/2026 16:12 | 5 | 240.92 |
| 07/29/2026 16:11 | 2 | 240.68 |
| 07/29/2026 16:10 | 1 | 240.57 |
| 07/29/2026 16:09 | 2 | 240.84 |
| 07/29/2026 16:09 | 1 | 240.68 |
| 07/29/2026 16:09 | 100 | 241.23 |
| 07/29/2026 16:09 | 100 | 241.27 |
| 07/29/2026 16:09 | 100 | 241.29 |
| 07/29/2026 16:09 | 95 | 241.35 |
| 07/29/2026 16:09 | 100 | 241.38 |
| 07/29/2026 16:09 | 100 | 241.51 |
| 07/29/2026 16:08 | 100 | 241.51 |
| 07/29/2026 16:08 | 100 | 241.31 |
| 07/29/2026 16:08 | 1 | 241.34 |
| 07/29/2026 16:08 | 23 | 241.36 |
| 07/29/2026 16:08 | 23 | 241.42 |
| 07/29/2026 16:08 | 2 | 241.41 |
| 07/29/2026 16:06 | 1 | 241.81 |
| 07/29/2026 16:05 | 20 | 242.24 |
| 07/29/2026 16:05 | 20 | 242.20 |
| 07/29/2026 16:05 | 2 | 241.95 |
| 07/29/2026 16:03 | 4 | 242.11 |
| 07/29/2026 16:02 | 3 | 242.41 |
| 07/29/2026 16:02 | 89 | 242.41 |
| 07/29/2026 16:02 | 92 | 242.40 |
| 07/29/2026 16:02 | 11 | 242.41 |
| 07/29/2026 16:02 | 100 | 242.40 |
| 07/29/2026 16:02 | 97 | 242.39 |
| 07/29/2026 16:02 | 1 | 242.39 |
| 07/29/2026 16:02 | 3 | 242.39 |
| 07/29/2026 16:02 | 5 | 242.37 |
| 07/29/2026 16:02 | 10 | 242.32 |
| 07/29/2026 16:02 | 82 | 242.31 |
| 07/29/2026 16:01 | 2 | 241.91 |
| 07/29/2026 16:00 | 100 | 242.18 |
| 07/29/2026 16:00 | 61 | 242.14 |
| 07/29/2026 15:59 | 1 | 241.49 |
| 07/29/2026 15:59 | 4 | 241.51 |
| 07/29/2026 15:57 | 2 | 241.67 |
| 07/29/2026 15:57 | 4 | 241.76 |
| 07/29/2026 15:57 | 13 | 241.71 |
| 07/29/2026 15:56 | 4 | 241.72 |
| 07/29/2026 15:56 | 4 | 241.73 |
| 07/29/2026 15:56 | 4 | 241.81 |
| 07/29/2026 15:55 | 7 | 241.89 |
| 07/29/2026 15:55 | 15 | 242.82 |
| 07/29/2026 15:55 | 3 | 242.55 |
| 07/29/2026 15:55 | 50 | 242.43 |
| 07/29/2026 15:55 | 40 | 242.41 |
| 07/29/2026 15:55 | 1 | 242.39 |
| 07/29/2026 15:55 | 100 | 242.38 |
| 07/29/2026 15:54 | 2 | 241.91 |
| 07/29/2026 15:54 | 2 | 241.91 |
| 07/29/2026 15:54 | 2 | 241.80 |
| 07/29/2026 15:54 | 2 | 241.61 |
| 07/29/2026 15:52 | 100 | 241.29 |
| 07/29/2026 15:52 | 10 | 241.33 |
| 07/29/2026 15:51 | 2 | 241.98 |
| 07/29/2026 15:48 | 2 | 242.48 |
| 07/29/2026 15:45 | 3 | 241.98 |
| 07/29/2026 15:44 | 1 | 241.97 |
| 07/29/2026 15:36 | 1 | 242.00 |
| 07/29/2026 15:36 | 1 | 241.50 |
| 07/29/2026 15:36 | 1 | 241.29 |
| 07/29/2026 15:36 | 5 | 241.00 |
| 07/29/2026 15:36 | 1 | 240.98 |
| 07/29/2026 15:36 | 1 | 240.94 |
| 07/29/2026 15:36 | 1 | 240.89 |
| 07/29/2026 15:36 | 1 | 240.89 |
| 07/29/2026 15:36 | 1 | 240.89 |
| 07/29/2026 15:36 | 1 | 240.89 |
| 07/29/2026 15:36 | 2 | 240.89 |
| 07/29/2026 15:36 | 1 | 240.89 |
| 07/29/2026 15:36 | 1 | 240.89 |
| 07/29/2026 15:36 | 100 | 240.89 |
| 07/29/2026 15:36 | 100 | 240.88 |
| 07/29/2026 15:36 | 100 | 240.88 |
| 07/29/2026 15:30 | 1 | 240.36 |
| 07/29/2026 15:30 | 1 | 240.36 |
| 07/29/2026 15:30 | 1 | 240.36 |
| 07/29/2026 15:30 | 1 | 240.63 |
| 07/29/2026 15:30 | 107 | 240.66 |
| 07/29/2026 15:30 | 2582 | 240.64 |
| 07/29/2026 15:30 | 2582 | 240.64 |