Price in deferred time of 15 minutes
Last quote
03/28/2024 -
17:35:17
|
Bid
03/28/2024 -
17:30:00
|
Bid Volume |
Ask
03/28/2024 -
17:30:00
|
Ask Volume |
---|---|---|---|---|
207.00
+2.30
(
+1.12% )
|
207.35
|
31 |
207.45
|
74 |
History data
Date | Volume | Price |
---|---|---|
03/28/2024 17:30 | 57 | 207.45 |
03/28/2024 17:29 | 33 | 207.45 |
03/28/2024 17:29 | 34 | 207.50 |
03/28/2024 17:29 | 190 | 207.50 |
03/28/2024 17:29 | 90 | 207.45 |
03/28/2024 17:29 | 73 | 207.40 |
03/28/2024 17:29 | 35 | 207.45 |
03/28/2024 17:29 | 64 | 207.45 |
03/28/2024 17:29 | 392 | 207.45 |
03/28/2024 17:29 | 84 | 207.40 |
03/28/2024 17:29 | 58 | 207.40 |
03/28/2024 17:29 | 60 | 207.40 |
03/28/2024 17:29 | 98 | 207.40 |
03/28/2024 17:29 | 90 | 207.35 |
03/28/2024 17:29 | 209 | 207.40 |
03/28/2024 17:29 | 58 | 207.35 |
03/28/2024 17:29 | 1 | 207.35 |
03/28/2024 17:29 | 84 | 207.35 |
03/28/2024 17:29 | 70 | 207.40 |
03/28/2024 17:29 | 58 | 207.40 |
03/28/2024 17:29 | 340 | 207.40 |
03/28/2024 17:29 | 1 | 207.35 |
03/28/2024 17:29 | 312 | 207.35 |
03/28/2024 17:29 | 5 | 207.25 |
03/28/2024 17:29 | 312 | 207.30 |
03/28/2024 17:29 | 78 | 207.25 |
03/28/2024 17:29 | 560 | 207.25 |
03/28/2024 17:29 | 50 | 207.20 |
03/28/2024 17:29 | 84 | 207.20 |
03/28/2024 17:29 | 67 | 207.25 |
03/28/2024 17:28 | 78 | 207.20 |
03/28/2024 17:28 | 89 | 207.20 |
03/28/2024 17:28 | 5 | 207.20 |
03/28/2024 17:28 | 1 | 207.20 |
03/28/2024 17:28 | 49 | 207.20 |
03/28/2024 17:28 | 5 | 207.25 |
03/28/2024 17:28 | 31 | 207.20 |
03/28/2024 17:28 | 23 | 207.15 |
03/28/2024 17:28 | 105 | 207.15 |
03/28/2024 17:28 | 504 | 207.15 |
03/28/2024 17:28 | 51 | 207.10 |
03/28/2024 17:27 | 142 | 207.10 |
03/28/2024 17:27 | 30 | 207.10 |
03/28/2024 17:27 | 220 | 207.15 |
03/28/2024 17:27 | 21 | 207.10 |
03/28/2024 17:27 | 150 | 207.15 |
03/28/2024 17:27 | 33 | 207.20 |
03/28/2024 17:27 | 64 | 207.20 |
03/28/2024 17:27 | 65 | 207.20 |
03/28/2024 17:27 | 18 | 207.25 |
03/28/2024 17:27 | 499 | 207.25 |
03/28/2024 17:27 | 100 | 207.25 |
03/28/2024 17:27 | 69 | 207.20 |
03/28/2024 17:27 | 114 | 207.20 |
03/28/2024 17:27 | 76 | 207.20 |
03/28/2024 17:27 | 81 | 207.25 |
03/28/2024 17:27 | 24 | 207.25 |
03/28/2024 17:27 | 23 | 207.25 |
03/28/2024 17:27 | 522 | 207.25 |
03/28/2024 17:27 | 36 | 207.25 |
03/28/2024 17:27 | 7 | 207.25 |
03/28/2024 17:26 | 10 | 207.25 |
03/28/2024 17:26 | 64 | 207.20 |
03/28/2024 17:26 | 34 | 207.20 |
03/28/2024 17:26 | 23 | 207.20 |
03/28/2024 17:26 | 7 | 207.20 |
03/28/2024 17:26 | 179 | 207.20 |
03/28/2024 17:26 | 261 | 207.20 |
03/28/2024 17:26 | 64 | 207.15 |
03/28/2024 17:25 | 10 | 207.15 |
03/28/2024 17:25 | 26 | 207.15 |
03/28/2024 17:25 | 1 | 207.15 |
03/28/2024 17:25 | 52 | 207.15 |
03/28/2024 17:25 | 2 | 207.15 |
03/28/2024 17:25 | 10 | 207.15 |
03/28/2024 17:25 | 147 | 207.15 |
03/28/2024 17:25 | 52 | 207.15 |
03/28/2024 17:25 | 58 | 207.15 |
03/28/2024 17:25 | 76 | 207.15 |
03/28/2024 17:25 | 27 | 207.10 |
03/28/2024 17:25 | 58 | 207.10 |
03/28/2024 17:25 | 142 | 207.10 |
03/28/2024 17:25 | 56 | 207.10 |
03/28/2024 17:25 | 18 | 207.10 |
03/28/2024 17:25 | 194 | 207.10 |
03/28/2024 17:25 | 1 | 207.00 |
03/28/2024 17:25 | 205 | 207.05 |
03/28/2024 17:24 | 62 | 207.05 |
03/28/2024 17:24 | 47 | 207.05 |
03/28/2024 17:24 | 66 | 207.05 |
03/28/2024 17:24 | 67 | 207.05 |
03/28/2024 17:24 | 12 | 207.05 |
03/28/2024 17:24 | 49 | 207.05 |
03/28/2024 17:24 | 4 | 207.05 |
03/28/2024 17:24 | 4 | 207.05 |
03/28/2024 17:24 | 601 | 207.00 |
03/28/2024 17:23 | 30 | 207.05 |
03/28/2024 17:23 | 15 | 207.05 |
03/28/2024 17:23 | 92 | 207.05 |
03/28/2024 17:23 | 8 | 207.05 |
03/28/2024 17:23 | 100 | 207.00 |
03/28/2024 17:23 | 156 | 207.05 |
03/28/2024 17:23 | 150 | 207.05 |
03/28/2024 17:23 | 54 | 207.05 |
03/28/2024 17:23 | 55 | 207.05 |
03/28/2024 17:22 | 31 | 207.05 |
03/28/2024 17:22 | 65 | 207.05 |
03/28/2024 17:22 | 21 | 207.05 |
03/28/2024 17:22 | 41 | 207.05 |
03/28/2024 17:22 | 182 | 207.05 |
03/28/2024 17:22 | 8 | 207.00 |
03/28/2024 17:22 | 29 | 207.00 |
03/28/2024 17:22 | 5 | 207.00 |
03/28/2024 17:22 | 62 | 207.00 |
03/28/2024 17:22 | 40 | 207.00 |
03/28/2024 17:22 | 58 | 207.00 |
03/28/2024 17:22 | 285 | 207.00 |
03/28/2024 17:21 | 18 | 207.00 |
03/28/2024 17:21 | 4 | 207.00 |
03/28/2024 17:21 | 2 | 207.00 |
03/28/2024 17:21 | 8 | 207.00 |
03/28/2024 17:21 | 55 | 206.95 |
03/28/2024 17:21 | 157 | 206.95 |
03/28/2024 17:21 | 97 | 207.00 |
03/28/2024 17:21 | 58 | 206.95 |
03/28/2024 17:21 | 35 | 206.95 |
03/28/2024 17:21 | 30 | 206.95 |
03/28/2024 17:21 | 35 | 206.95 |
03/28/2024 17:21 | 20 | 207.00 |
03/28/2024 17:21 | 4 | 207.00 |
03/28/2024 17:21 | 2 | 207.00 |
03/28/2024 17:21 | 10 | 207.00 |
03/28/2024 17:21 | 4 | 207.00 |
03/28/2024 17:21 | 6 | 207.00 |
03/28/2024 17:20 | 139 | 207.00 |
03/28/2024 17:20 | 57 | 207.00 |
03/28/2024 17:20 | 46 | 207.00 |
03/28/2024 17:20 | 83 | 207.00 |
03/28/2024 17:19 | 10 | 207.00 |
03/28/2024 17:19 | 24 | 207.00 |
03/28/2024 17:19 | 16 | 207.05 |
03/28/2024 17:19 | 56 | 207.05 |
03/28/2024 17:19 | 8 | 207.00 |
03/28/2024 17:19 | 25 | 207.00 |
03/28/2024 17:18 | 58 | 206.95 |
03/28/2024 17:18 | 106 | 207.00 |
03/28/2024 17:18 | 165 | 207.00 |
03/28/2024 17:18 | 8 | 206.95 |
03/28/2024 17:18 | 100 | 206.95 |
03/28/2024 17:17 | 225 | 207.00 |
03/28/2024 17:17 | 58 | 206.95 |
03/28/2024 17:17 | 80 | 207.00 |
03/28/2024 17:17 | 58 | 206.95 |
03/28/2024 17:17 | 28 | 206.95 |
03/28/2024 17:17 | 473 | 206.95 |
03/28/2024 17:17 | 155 | 206.95 |
03/28/2024 17:17 | 13 | 207.00 |
03/28/2024 17:17 | 4 | 207.00 |
03/28/2024 17:17 | 14 | 207.00 |
03/28/2024 17:17 | 26 | 207.00 |
03/28/2024 17:17 | 66 | 207.00 |
03/28/2024 17:17 | 55 | 207.00 |
03/28/2024 17:17 | 55 | 207.00 |
03/28/2024 17:17 | 44 | 207.00 |
03/28/2024 17:16 | 1 | 206.95 |
03/28/2024 17:16 | 134 | 206.95 |
03/28/2024 17:16 | 52 | 206.90 |
03/28/2024 17:16 | 20 | 206.90 |
03/28/2024 17:16 | 52 | 206.90 |
03/28/2024 17:16 | 58 | 206.90 |
03/28/2024 17:16 | 96 | 206.90 |
03/28/2024 17:16 | 2 | 206.90 |
03/28/2024 17:16 | 2 | 206.90 |
03/28/2024 17:16 | 2 | 206.90 |
03/28/2024 17:16 | 58 | 206.85 |
03/28/2024 17:16 | 223 | 206.85 |
03/28/2024 17:16 | 75 | 206.85 |
03/28/2024 17:16 | 44 | 206.80 |
03/28/2024 17:16 | 6 | 206.80 |
03/28/2024 17:16 | 110 | 206.80 |
03/28/2024 17:16 | 52 | 206.80 |
03/28/2024 17:16 | 58 | 206.80 |
03/28/2024 17:15 | 38 | 206.80 |
03/28/2024 17:15 | 25 | 206.80 |
03/28/2024 17:15 | 138 | 206.85 |
03/28/2024 17:15 | 182 | 206.85 |
03/28/2024 17:15 | 64 | 206.80 |
03/28/2024 17:14 | 45 | 206.75 |
03/28/2024 17:14 | 6 | 206.75 |
03/28/2024 17:14 | 57 | 206.75 |
03/28/2024 17:14 | 128 | 206.75 |
03/28/2024 17:13 | 5 | 206.80 |
03/28/2024 17:13 | 55 | 206.80 |
03/28/2024 17:13 | 53 | 206.80 |
03/28/2024 17:13 | 48 | 206.80 |
03/28/2024 17:13 | 55 | 206.75 |
03/28/2024 17:13 | 67 | 206.75 |
03/28/2024 17:13 | 37 | 206.70 |
03/28/2024 17:12 | 42 | 206.70 |
03/28/2024 17:12 | 2 | 206.70 |
03/28/2024 17:11 | 6 | 206.70 |
03/28/2024 17:11 | 8 | 206.70 |
03/28/2024 17:11 | 92 | 206.70 |
03/28/2024 17:11 | 1 | 206.70 |
03/28/2024 17:11 | 24 | 206.70 |
03/28/2024 17:11 | 46 | 206.70 |
03/28/2024 17:11 | 282 | 206.70 |
03/28/2024 17:10 | 89 | 206.65 |
03/28/2024 17:09 | 72 | 206.60 |
03/28/2024 17:09 | 7 | 206.60 |
03/28/2024 17:09 | 53 | 206.60 |
03/28/2024 17:08 | 10 | 206.60 |
03/28/2024 17:08 | 44 | 206.60 |
03/28/2024 17:08 | 174 | 206.60 |
03/28/2024 17:07 | 22 | 206.60 |
03/28/2024 17:07 | 40 | 206.60 |
03/28/2024 17:07 | 70 | 206.55 |
03/28/2024 17:07 | 230 | 206.50 |
03/28/2024 17:07 | 55 | 206.45 |
03/28/2024 17:06 | 210 | 206.45 |
03/28/2024 17:06 | 207 | 206.40 |
03/28/2024 17:06 | 43 | 206.40 |
03/28/2024 17:05 | 10 | 206.35 |
03/28/2024 17:05 | 11 | 206.35 |
03/28/2024 17:05 | 31 | 206.35 |
03/28/2024 17:05 | 383 | 206.35 |
03/28/2024 17:05 | 114 | 206.40 |
03/28/2024 17:05 | 11 | 206.45 |
03/28/2024 17:05 | 26 | 206.45 |
03/28/2024 17:05 | 24 | 206.45 |
03/28/2024 17:05 | 64 | 206.45 |
03/28/2024 17:04 | 113 | 206.50 |
03/28/2024 17:03 | 1 | 206.55 |
03/28/2024 17:03 | 75 | 206.55 |
03/28/2024 17:03 | 77 | 206.55 |
03/28/2024 17:02 | 1 | 206.50 |
03/28/2024 17:02 | 36 | 206.55 |
03/28/2024 17:02 | 93 | 206.50 |
03/28/2024 17:02 | 214 | 206.50 |
03/28/2024 17:02 | 58 | 206.50 |
03/28/2024 17:02 | 45 | 206.50 |
03/28/2024 17:01 | 59 | 206.45 |
03/28/2024 17:01 | 69 | 206.50 |
03/28/2024 17:01 | 63 | 206.45 |
03/28/2024 17:01 | 116 | 206.45 |
03/28/2024 17:00 | 83 | 206.45 |
03/28/2024 17:00 | 101 | 206.45 |
03/28/2024 17:00 | 50 | 206.50 |
03/28/2024 17:00 | 104 | 206.50 |
03/28/2024 16:59 | 66 | 206.50 |
03/28/2024 16:59 | 44 | 206.50 |
03/28/2024 16:59 | 30 | 206.50 |
03/28/2024 16:59 | 80 | 206.50 |
03/28/2024 16:59 | 7 | 206.50 |
03/28/2024 16:58 | 125 | 206.55 |
03/28/2024 16:58 | 50 | 206.60 |
03/28/2024 16:58 | 67 | 206.60 |
03/28/2024 16:58 | 182 | 206.60 |
03/28/2024 16:57 | 197 | 206.60 |
03/28/2024 16:57 | 69 | 206.55 |
03/28/2024 16:57 | 127 | 206.60 |
03/28/2024 16:57 | 153 | 206.55 |
03/28/2024 16:56 | 52 | 206.55 |
03/28/2024 16:56 | 6 | 206.60 |
03/28/2024 16:55 | 97 | 206.55 |
03/28/2024 16:54 | 108 | 206.55 |
03/28/2024 16:54 | 10 | 206.50 |
03/28/2024 16:54 | 410 | 206.45 |
03/28/2024 16:54 | 746 | 206.45 |
03/28/2024 16:54 | 230 | 206.45 |
03/28/2024 16:54 | 507 | 206.45 |
03/28/2024 16:54 | 27 | 206.50 |
03/28/2024 16:54 | 74 | 206.50 |
03/28/2024 16:54 | 107 | 206.55 |
03/28/2024 16:54 | 59 | 206.60 |
03/28/2024 16:54 | 12 | 206.60 |
03/28/2024 16:53 | 46 | 206.65 |
03/28/2024 16:53 | 24 | 206.60 |
03/28/2024 16:53 | 52 | 206.60 |
03/28/2024 16:53 | 86 | 206.60 |
03/28/2024 16:53 | 164 | 206.60 |
03/28/2024 16:52 | 34 | 206.60 |
03/28/2024 16:52 | 61 | 206.60 |
03/28/2024 16:52 | 137 | 206.65 |
03/28/2024 16:52 | 150 | 206.60 |
03/28/2024 16:52 | 113 | 206.65 |
03/28/2024 16:50 | 12 | 206.65 |
03/28/2024 16:50 | 31 | 206.65 |
03/28/2024 16:50 | 55 | 206.65 |
03/28/2024 16:50 | 19 | 206.65 |
03/28/2024 16:50 | 93 | 206.65 |
03/28/2024 16:49 | 95 | 206.65 |
03/28/2024 16:49 | 52 | 206.65 |
03/28/2024 16:49 | 42 | 206.65 |
03/28/2024 16:49 | 8 | 206.65 |
03/28/2024 16:49 | 55 | 206.65 |
03/28/2024 16:49 | 31 | 206.70 |
03/28/2024 16:48 | 56 | 206.70 |
03/28/2024 16:48 | 25 | 206.65 |
03/28/2024 16:48 | 50 | 206.65 |
03/28/2024 16:48 | 55 | 206.65 |
03/28/2024 16:47 | 27 | 206.65 |
03/28/2024 16:47 | 113 | 206.60 |
03/28/2024 16:46 | 5 | 206.60 |
03/28/2024 16:46 | 74 | 206.65 |
03/28/2024 16:46 | 183 | 206.65 |
03/28/2024 16:46 | 85 | 206.65 |
03/28/2024 16:46 | 10 | 206.70 |
03/28/2024 16:45 | 160 | 206.75 |
03/28/2024 16:45 | 197 | 206.75 |
03/28/2024 16:45 | 79 | 206.75 |
03/28/2024 16:44 | 68 | 206.80 |
03/28/2024 16:44 | 125 | 206.85 |
03/28/2024 16:44 | 43 | 206.80 |
03/28/2024 16:43 | 40 | 206.85 |
03/28/2024 16:43 | 168 | 206.85 |
03/28/2024 16:42 | 121 | 206.85 |
03/28/2024 16:42 | 61 | 206.85 |
03/28/2024 16:42 | 186 | 206.85 |
03/28/2024 16:41 | 38 | 206.85 |
03/28/2024 16:41 | 16 | 206.90 |
03/28/2024 16:40 | 24 | 206.85 |
03/28/2024 16:40 | 194 | 206.85 |
03/28/2024 16:40 | 41 | 206.85 |
03/28/2024 16:40 | 1 | 206.80 |
03/28/2024 16:40 | 129 | 206.85 |
03/28/2024 16:40 | 134 | 206.80 |
03/28/2024 16:40 | 40 | 206.80 |
03/28/2024 16:40 | 34 | 206.80 |
03/28/2024 16:40 | 7 | 206.80 |
03/28/2024 16:39 | 13 | 206.80 |
03/28/2024 16:39 | 66 | 206.80 |
03/28/2024 16:38 | 19 | 206.85 |
03/28/2024 16:38 | 4 | 206.85 |
03/28/2024 16:38 | 3 | 206.85 |
03/28/2024 16:38 | 50 | 206.85 |
03/28/2024 16:38 | 5 | 206.85 |
03/28/2024 16:38 | 21 | 206.85 |
03/28/2024 16:36 | 115 | 206.90 |
03/28/2024 16:36 | 19 | 206.95 |
03/28/2024 16:35 | 210 | 206.95 |
03/28/2024 16:35 | 64 | 206.95 |
03/28/2024 16:35 | 5 | 206.95 |
03/28/2024 16:35 | 3 | 206.95 |
03/28/2024 16:35 | 1 | 207.00 |