Price in deferred time of 15 minutes
Last quote
10/29/2024 -
09:32:50
|
Bid
10/29/2024 -
09:33:37
|
Bid Volume |
Ask
10/29/2024 -
09:33:37
|
Ask Volume |
---|---|---|---|---|
547.80
-2.00
(
-0.36% )
|
547.60
|
68 |
548.00
|
145 |
History data
Date | Volume | Price |
---|---|---|
10/29/2024 09:32 | 29 | 547.80 |
10/29/2024 09:32 | 37 | 547.80 |
10/29/2024 09:32 | 1 | 547.80 |
10/29/2024 09:32 | 6 | 547.80 |
10/29/2024 09:32 | 2 | 547.80 |
10/29/2024 09:32 | 17 | 547.80 |
10/29/2024 09:32 | 25 | 547.80 |
10/29/2024 09:32 | 55 | 547.80 |
10/29/2024 09:30 | 8 | 547.60 |
10/29/2024 09:30 | 73 | 547.60 |
10/29/2024 09:30 | 21 | 547.40 |
10/29/2024 09:29 | 15 | 547.00 |
10/29/2024 09:29 | 20 | 547.00 |
10/29/2024 09:29 | 25 | 547.00 |
10/29/2024 09:29 | 1 | 546.60 |
10/29/2024 09:28 | 5 | 546.80 |
10/29/2024 09:28 | 1 | 546.80 |
10/29/2024 09:27 | 27 | 546.80 |
10/29/2024 09:27 | 21 | 546.80 |
10/29/2024 09:27 | 9 | 546.80 |
10/29/2024 09:27 | 3 | 547.00 |
10/29/2024 09:27 | 9 | 547.00 |
10/29/2024 09:27 | 27 | 547.00 |
10/29/2024 09:27 | 6 | 547.20 |
10/29/2024 09:27 | 73 | 547.20 |
10/29/2024 09:27 | 8 | 546.80 |
10/29/2024 09:27 | 3 | 546.60 |
10/29/2024 09:27 | 1 | 546.60 |
10/29/2024 09:27 | 20 | 546.40 |
10/29/2024 09:27 | 12 | 546.40 |
10/29/2024 09:27 | 9 | 546.40 |
10/29/2024 09:26 | 10 | 546.20 |
10/29/2024 09:26 | 16 | 546.00 |
10/29/2024 09:25 | 10 | 545.80 |
10/29/2024 09:24 | 21 | 546.20 |
10/29/2024 09:24 | 17 | 546.20 |
10/29/2024 09:24 | 13 | 546.20 |
10/29/2024 09:24 | 4 | 546.20 |
10/29/2024 09:24 | 21 | 546.20 |
10/29/2024 09:24 | 11 | 546.20 |
10/29/2024 09:24 | 21 | 546.20 |
10/29/2024 09:24 | 5 | 546.20 |
10/29/2024 09:24 | 13 | 546.20 |
10/29/2024 09:24 | 1 | 546.80 |
10/29/2024 09:24 | 19 | 546.80 |
10/29/2024 09:24 | 15 | 546.80 |
10/29/2024 09:24 | 5 | 546.80 |
10/29/2024 09:24 | 13 | 546.80 |
10/29/2024 09:23 | 26 | 547.00 |
10/29/2024 09:23 | 13 | 547.40 |
10/29/2024 09:23 | 8 | 547.40 |
10/29/2024 09:23 | 10 | 547.40 |
10/29/2024 09:23 | 14 | 547.40 |
10/29/2024 09:23 | 6 | 547.40 |
10/29/2024 09:23 | 21 | 547.20 |
10/29/2024 09:22 | 20 | 546.80 |
10/29/2024 09:22 | 1 | 546.60 |
10/29/2024 09:22 | 21 | 546.40 |
10/29/2024 09:22 | 10 | 546.40 |
10/29/2024 09:20 | 11 | 547.00 |
10/29/2024 09:19 | 33 | 547.20 |
10/29/2024 09:19 | 17 | 547.20 |
10/29/2024 09:19 | 11 | 547.20 |
10/29/2024 09:18 | 3 | 547.60 |
10/29/2024 09:18 | 42 | 547.60 |
10/29/2024 09:18 | 5 | 547.20 |
10/29/2024 09:18 | 27 | 547.20 |
10/29/2024 09:18 | 20 | 547.20 |
10/29/2024 09:18 | 15 | 547.20 |
10/29/2024 09:18 | 15 | 547.20 |
10/29/2024 09:18 | 23 | 547.20 |
10/29/2024 09:18 | 19 | 547.20 |
10/29/2024 09:18 | 21 | 547.20 |
10/29/2024 09:18 | 22 | 547.40 |
10/29/2024 09:18 | 20 | 547.20 |
10/29/2024 09:18 | 21 | 547.20 |
10/29/2024 09:18 | 5 | 547.20 |
10/29/2024 09:18 | 13 | 547.20 |
10/29/2024 09:17 | 18 | 547.60 |
10/29/2024 09:17 | 7 | 547.60 |
10/29/2024 09:16 | 16 | 548.40 |
10/29/2024 09:16 | 20 | 548.40 |
10/29/2024 09:16 | 3 | 548.40 |
10/29/2024 09:16 | 13 | 548.40 |
10/29/2024 09:16 | 21 | 548.40 |
10/29/2024 09:15 | 1 | 549.00 |
10/29/2024 09:15 | 23 | 549.20 |
10/29/2024 09:15 | 16 | 549.20 |
10/29/2024 09:15 | 2 | 549.20 |
10/29/2024 09:15 | 17 | 549.20 |
10/29/2024 09:15 | 13 | 549.20 |
10/29/2024 09:15 | 20 | 549.00 |
10/29/2024 09:15 | 16 | 548.40 |
10/29/2024 09:15 | 11 | 548.40 |
10/29/2024 09:14 | 4 | 547.80 |
10/29/2024 09:14 | 9 | 547.80 |
10/29/2024 09:14 | 21 | 547.80 |
10/29/2024 09:14 | 55 | 547.80 |
10/29/2024 09:13 | 8 | 548.00 |
10/29/2024 09:13 | 5 | 548.00 |
10/29/2024 09:13 | 20 | 548.00 |
10/29/2024 09:13 | 17 | 548.00 |
10/29/2024 09:13 | 2 | 548.00 |
10/29/2024 09:13 | 5 | 547.60 |
10/29/2024 09:13 | 3 | 547.80 |
10/29/2024 09:13 | 13 | 547.80 |
10/29/2024 09:13 | 1 | 547.60 |
10/29/2024 09:13 | 9 | 547.40 |
10/29/2024 09:13 | 4 | 547.40 |
10/29/2024 09:13 | 17 | 547.40 |
10/29/2024 09:12 | 5 | 547.80 |
10/29/2024 09:12 | 16 | 547.80 |
10/29/2024 09:11 | 8 | 548.00 |
10/29/2024 09:11 | 5 | 548.00 |
10/29/2024 09:11 | 4 | 547.80 |
10/29/2024 09:11 | 4 | 547.80 |
10/29/2024 09:11 | 18 | 547.80 |
10/29/2024 09:11 | 8 | 548.20 |
10/29/2024 09:11 | 8 | 548.20 |
10/29/2024 09:11 | 8 | 548.80 |
10/29/2024 09:11 | 4 | 548.80 |
10/29/2024 09:11 | 15 | 548.80 |
10/29/2024 09:11 | 10 | 549.00 |
10/29/2024 09:11 | 8 | 549.00 |
10/29/2024 09:11 | 21 | 548.60 |
10/29/2024 09:11 | 4 | 548.60 |
10/29/2024 09:10 | 1 | 548.40 |
10/29/2024 09:10 | 3 | 548.40 |
10/29/2024 09:10 | 8 | 548.40 |
10/29/2024 09:10 | 21 | 548.20 |
10/29/2024 09:10 | 8 | 548.20 |
10/29/2024 09:10 | 6 | 548.20 |
10/29/2024 09:10 | 23 | 548.40 |
10/29/2024 09:10 | 8 | 548.40 |
10/29/2024 09:10 | 21 | 548.40 |
10/29/2024 09:10 | 45 | 548.40 |
10/29/2024 09:10 | 21 | 548.40 |
10/29/2024 09:10 | 16 | 548.40 |
10/29/2024 09:10 | 13 | 548.40 |
10/29/2024 09:10 | 18 | 548.40 |
10/29/2024 09:10 | 5 | 549.00 |
10/29/2024 09:10 | 3 | 549.00 |
10/29/2024 09:10 | 16 | 549.00 |
10/29/2024 09:10 | 9 | 549.40 |
10/29/2024 09:10 | 1 | 549.40 |
10/29/2024 09:10 | 6 | 549.40 |
10/29/2024 09:10 | 6 | 549.40 |
10/29/2024 09:10 | 21 | 549.60 |
10/29/2024 09:10 | 8 | 549.80 |
10/29/2024 09:10 | 6 | 549.80 |
10/29/2024 09:10 | 12 | 549.40 |
10/29/2024 09:10 | 19 | 549.40 |
10/29/2024 09:10 | 21 | 549.80 |
10/29/2024 09:10 | 20 | 550.00 |
10/29/2024 09:10 | 17 | 549.80 |
10/29/2024 09:10 | 20 | 549.80 |
10/29/2024 09:10 | 4 | 549.60 |
10/29/2024 09:10 | 2 | 549.60 |
10/29/2024 09:09 | 2 | 549.20 |
10/29/2024 09:09 | 6 | 549.20 |
10/29/2024 09:09 | 12 | 549.20 |
10/29/2024 09:09 | 60 | 549.00 |
10/29/2024 09:09 | 5 | 549.20 |
10/29/2024 09:09 | 21 | 549.20 |
10/29/2024 09:09 | 25 | 549.20 |
10/29/2024 09:08 | 4 | 550.00 |
10/29/2024 09:08 | 1 | 550.00 |
10/29/2024 09:08 | 6 | 550.00 |
10/29/2024 09:08 | 10 | 550.00 |
10/29/2024 09:08 | 10 | 550.00 |
10/29/2024 09:08 | 10 | 550.00 |
10/29/2024 09:08 | 8 | 550.00 |
10/29/2024 09:08 | 77 | 550.00 |
10/29/2024 09:08 | 13 | 550.00 |
10/29/2024 09:08 | 90 | 550.00 |
10/29/2024 09:08 | 72 | 550.00 |
10/29/2024 09:08 | 18 | 550.00 |
10/29/2024 09:08 | 78 | 550.00 |
10/29/2024 09:08 | 5 | 549.80 |
10/29/2024 09:08 | 12 | 550.00 |
10/29/2024 09:08 | 15 | 550.00 |
10/29/2024 09:08 | 75 | 550.00 |
10/29/2024 09:08 | 15 | 550.00 |
10/29/2024 09:08 | 45 | 550.00 |
10/29/2024 09:08 | 45 | 550.00 |
10/29/2024 09:08 | 27 | 550.00 |
10/29/2024 09:08 | 12 | 550.00 |
10/29/2024 09:08 | 33 | 550.00 |
10/29/2024 09:08 | 45 | 550.00 |
10/29/2024 09:08 | 90 | 550.00 |
10/29/2024 09:08 | 90 | 550.00 |
10/29/2024 09:08 | 32 | 550.00 |
10/29/2024 09:08 | 58 | 550.00 |
10/29/2024 09:08 | 15 | 549.80 |
10/29/2024 09:08 | 18 | 549.80 |
10/29/2024 09:08 | 2 | 549.60 |
10/29/2024 09:08 | 6 | 549.60 |
10/29/2024 09:08 | 9 | 549.60 |
10/29/2024 09:07 | 10 | 550.20 |
10/29/2024 09:07 | 14 | 550.20 |
10/29/2024 09:07 | 21 | 550.00 |
10/29/2024 09:07 | 21 | 550.00 |
10/29/2024 09:07 | 18 | 550.00 |
10/29/2024 09:07 | 17 | 550.00 |
10/29/2024 09:07 | 23 | 550.00 |
10/29/2024 09:07 | 13 | 550.00 |
10/29/2024 09:07 | 20 | 550.00 |
10/29/2024 09:07 | 28 | 550.00 |
10/29/2024 09:07 | 21 | 549.60 |
10/29/2024 09:07 | 28 | 549.60 |
10/29/2024 09:07 | 9 | 549.60 |
10/29/2024 09:06 | 14 | 549.80 |
10/29/2024 09:06 | 9 | 549.80 |
10/29/2024 09:06 | 9 | 550.00 |
10/29/2024 09:06 | 21 | 550.00 |
10/29/2024 09:06 | 6 | 550.20 |
10/29/2024 09:06 | 9 | 549.80 |
10/29/2024 09:06 | 5 | 549.80 |
10/29/2024 09:06 | 4 | 549.80 |
10/29/2024 09:06 | 23 | 550.00 |
10/29/2024 09:06 | 20 | 550.00 |
10/29/2024 09:06 | 9 | 550.00 |
10/29/2024 09:06 | 20 | 550.00 |
10/29/2024 09:06 | 21 | 550.00 |
10/29/2024 09:06 | 16 | 550.00 |
10/29/2024 09:06 | 19 | 549.80 |
10/29/2024 09:05 | 20 | 549.20 |
10/29/2024 09:05 | 25 | 549.00 |
10/29/2024 09:05 | 65 | 548.80 |
10/29/2024 09:05 | 1 | 548.80 |
10/29/2024 09:04 | 9 | 548.80 |
10/29/2024 09:04 | 170 | 548.80 |
10/29/2024 09:04 | 6 | 549.20 |
10/29/2024 09:04 | 17 | 549.20 |
10/29/2024 09:04 | 20 | 549.20 |
10/29/2024 09:04 | 23 | 549.20 |
10/29/2024 09:04 | 21 | 549.20 |
10/29/2024 09:04 | 50 | 549.20 |
10/29/2024 09:04 | 150 | 549.20 |
10/29/2024 09:04 | 27 | 549.40 |
10/29/2024 09:04 | 21 | 549.40 |
10/29/2024 09:04 | 6 | 549.80 |
10/29/2024 09:04 | 49 | 549.60 |
10/29/2024 09:04 | 21 | 549.60 |
10/29/2024 09:04 | 48 | 549.80 |
10/29/2024 09:04 | 5 | 549.80 |
10/29/2024 09:04 | 4 | 549.80 |
10/29/2024 09:04 | 51 | 550.20 |
10/29/2024 09:04 | 16 | 550.20 |
10/29/2024 09:04 | 20 | 550.20 |
10/29/2024 09:04 | 13 | 550.20 |
10/29/2024 09:04 | 40 | 550.00 |
10/29/2024 09:04 | 30 | 550.00 |
10/29/2024 09:04 | 21 | 550.20 |
10/29/2024 09:04 | 7 | 550.40 |
10/29/2024 09:02 | 10 | 550.60 |
10/29/2024 09:02 | 13 | 550.60 |
10/29/2024 09:02 | 4 | 550.40 |
10/29/2024 09:02 | 14 | 550.40 |
10/29/2024 09:02 | 19 | 550.40 |
10/29/2024 09:02 | 16 | 550.60 |
10/29/2024 09:02 | 1 | 551.00 |
10/29/2024 09:01 | 7 | 551.80 |
10/29/2024 09:01 | 13 | 551.80 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 22 | 552.00 |
10/29/2024 09:01 | 12 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 7 | 552.00 |
10/29/2024 09:01 | 6 | 552.00 |
10/29/2024 09:01 | 12 | 552.00 |
10/29/2024 09:01 | 7 | 552.00 |
10/29/2024 09:01 | 2 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 22 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 23 | 552.00 |
10/29/2024 09:01 | 11 | 552.00 |
10/29/2024 09:01 | 18 | 552.00 |
10/29/2024 09:01 | 16 | 552.00 |
10/29/2024 09:01 | 13 | 552.00 |
10/29/2024 09:01 | 26 | 552.00 |
10/29/2024 09:01 | 12 | 552.00 |
10/29/2024 09:01 | 13 | 552.00 |
10/29/2024 09:01 | 5 | 552.00 |
10/29/2024 09:01 | 32 | 552.00 |
10/29/2024 09:01 | 2 | 552.00 |
10/29/2024 09:01 | 27 | 552.00 |
10/29/2024 09:01 | 11 | 552.00 |
10/29/2024 09:01 | 11 | 552.00 |
10/29/2024 09:01 | 18 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 14 | 552.00 |
10/29/2024 09:01 | 46 | 552.00 |
10/29/2024 09:01 | 116 | 552.00 |
10/29/2024 09:01 | 21 | 552.00 |
10/29/2024 09:01 | 41 | 552.00 |
10/29/2024 09:01 | 29 | 552.00 |
10/29/2024 09:01 | 67 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 15 | 552.00 |
10/29/2024 09:01 | 87 | 552.00 |
10/29/2024 09:01 | 137 | 552.00 |
10/29/2024 09:01 | 79 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 41 | 552.00 |
10/29/2024 09:01 | 16 | 552.00 |
10/29/2024 09:01 | 137 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 41 | 552.00 |
10/29/2024 09:01 | 87 | 552.00 |
10/29/2024 09:01 | 69 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 20 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 15 | 552.00 |
10/29/2024 09:01 | 13 | 552.00 |
10/29/2024 09:01 | 6 | 552.00 |
10/29/2024 09:01 | 28 | 552.00 |
10/29/2024 09:01 | 21 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 42 | 552.00 |
10/29/2024 09:01 | 7 | 552.00 |
10/29/2024 09:01 | 6 | 552.00 |
10/29/2024 09:01 | 2 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 13 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 34 | 552.00 |
10/29/2024 09:01 | 13 | 552.00 |
10/29/2024 09:01 | 15 | 552.00 |
10/29/2024 09:01 | 19 | 552.00 |
10/29/2024 09:01 | 50 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 2 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 4 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 15 | 552.00 |
10/29/2024 09:01 | 20 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 5 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 23 | 552.00 |
10/29/2024 09:01 | 17 | 552.00 |
10/29/2024 09:01 | 33 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 3 | 552.00 |
10/29/2024 09:01 | 9 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 8 | 552.00 |
10/29/2024 09:01 | 33 | 552.00 |
10/29/2024 09:01 | 19 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 47 | 552.00 |
10/29/2024 09:01 | 4 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 6 | 552.00 |
10/29/2024 09:01 | 1 | 552.00 |
10/29/2024 09:01 | 2 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 35 | 552.00 |
10/29/2024 09:01 | 15 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |
10/29/2024 09:01 | 10 | 552.00 |