Price in deferred time of 15 minutes
|
Last quote
04/19/2024 -
17:40:34
|
Bid
04/19/2024 -
17:30:00
|
Bid Volume |
Ask
04/19/2024 -
17:30:00
|
Ask Volume |
|---|---|---|---|---|
|
271.60
-7.30
(
-2.62% )
|
272.10
|
50 |
272.50
|
45 |
History data
| Date | Volume | Price |
|---|---|---|
| 04/19/2024 17:35 | 42494 | 271.60 |
| 04/19/2024 17:30 | 31 | 272.20 |
| 04/19/2024 17:29 | 3 | 272.40 |
| 04/19/2024 17:29 | 3 | 272.30 |
| 04/19/2024 17:29 | 3 | 272.30 |
| 04/19/2024 17:29 | 41 | 272.20 |
| 04/19/2024 17:29 | 47 | 272.10 |
| 04/19/2024 17:29 | 3 | 272.00 |
| 04/19/2024 17:29 | 3 | 272.00 |
| 04/19/2024 17:29 | 3 | 272.00 |
| 04/19/2024 17:29 | 15 | 272.10 |
| 04/19/2024 17:29 | 9 | 272.00 |
| 04/19/2024 17:29 | 9 | 272.00 |
| 04/19/2024 17:29 | 9 | 272.00 |
| 04/19/2024 17:29 | 81 | 272.00 |
| 04/19/2024 17:29 | 9 | 271.80 |
| 04/19/2024 17:28 | 12 | 271.80 |
| 04/19/2024 17:28 | 65 | 271.80 |
| 04/19/2024 17:27 | 4 | 271.80 |
| 04/19/2024 17:27 | 12 | 271.80 |
| 04/19/2024 17:27 | 36 | 271.80 |
| 04/19/2024 17:27 | 9 | 271.90 |
| 04/19/2024 17:27 | 87 | 271.90 |
| 04/19/2024 17:27 | 56 | 272.00 |
| 04/19/2024 17:27 | 15 | 272.00 |
| 04/19/2024 17:27 | 12 | 272.00 |
| 04/19/2024 17:27 | 11 | 272.00 |
| 04/19/2024 17:27 | 21 | 271.90 |
| 04/19/2024 17:27 | 30 | 272.00 |
| 04/19/2024 17:27 | 34 | 272.00 |
| 04/19/2024 17:27 | 38 | 271.90 |
| 04/19/2024 17:27 | 34 | 271.90 |
| 04/19/2024 17:27 | 15 | 272.00 |
| 04/19/2024 17:27 | 21 | 272.00 |
| 04/19/2024 17:27 | 58 | 272.00 |
| 04/19/2024 17:27 | 50 | 272.00 |
| 04/19/2024 17:27 | 41 | 272.00 |
| 04/19/2024 17:26 | 15 | 272.00 |
| 04/19/2024 17:26 | 15 | 272.00 |
| 04/19/2024 17:26 | 15 | 271.90 |
| 04/19/2024 17:26 | 15 | 271.90 |
| 04/19/2024 17:26 | 15 | 271.90 |
| 04/19/2024 17:26 | 80 | 271.80 |
| 04/19/2024 17:26 | 45 | 271.80 |
| 04/19/2024 17:26 | 32 | 271.80 |
| 04/19/2024 17:26 | 6 | 271.90 |
| 04/19/2024 17:26 | 15 | 272.00 |
| 04/19/2024 17:26 | 33 | 272.00 |
| 04/19/2024 17:25 | 56 | 272.00 |
| 04/19/2024 17:25 | 160 | 272.00 |
| 04/19/2024 17:25 | 40 | 272.00 |
| 04/19/2024 17:25 | 48 | 272.10 |
| 04/19/2024 17:25 | 15 | 272.20 |
| 04/19/2024 17:25 | 15 | 272.20 |
| 04/19/2024 17:25 | 15 | 272.20 |
| 04/19/2024 17:25 | 114 | 272.20 |
| 04/19/2024 17:25 | 86 | 272.20 |
| 04/19/2024 17:25 | 53 | 272.00 |
| 04/19/2024 17:25 | 15 | 272.10 |
| 04/19/2024 17:25 | 6 | 272.10 |
| 04/19/2024 17:25 | 15 | 272.10 |
| 04/19/2024 17:25 | 167 | 272.10 |
| 04/19/2024 17:25 | 50 | 272.10 |
| 04/19/2024 17:25 | 36 | 272.20 |
| 04/19/2024 17:25 | 3 | 272.20 |
| 04/19/2024 17:25 | 15 | 272.20 |
| 04/19/2024 17:25 | 15 | 272.20 |
| 04/19/2024 17:24 | 21 | 272.30 |
| 04/19/2024 17:24 | 91 | 272.20 |
| 04/19/2024 17:24 | 94 | 272.20 |
| 04/19/2024 17:24 | 75 | 272.30 |
| 04/19/2024 17:24 | 20 | 272.50 |
| 04/19/2024 17:24 | 22 | 272.30 |
| 04/19/2024 17:24 | 2 | 272.30 |
| 04/19/2024 17:24 | 6 | 272.40 |
| 04/19/2024 17:24 | 15 | 272.40 |
| 04/19/2024 17:24 | 15 | 272.40 |
| 04/19/2024 17:24 | 69 | 272.40 |
| 04/19/2024 17:23 | 10 | 272.30 |
| 04/19/2024 17:23 | 43 | 272.20 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 1 | 272.30 |
| 04/19/2024 17:23 | 2 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 3 | 272.30 |
| 04/19/2024 17:23 | 9 | 272.30 |
| 04/19/2024 17:23 | 249 | 272.40 |
| 04/19/2024 17:23 | 54 | 272.40 |
| 04/19/2024 17:23 | 6 | 272.50 |
| 04/19/2024 17:23 | 6 | 272.50 |
| 04/19/2024 17:22 | 36 | 272.40 |
| 04/19/2024 17:22 | 15 | 272.40 |
| 04/19/2024 17:22 | 1 | 272.40 |
| 04/19/2024 17:22 | 21 | 272.40 |
| 04/19/2024 17:22 | 9 | 272.40 |
| 04/19/2024 17:22 | 9 | 272.40 |
| 04/19/2024 17:22 | 23 | 272.40 |
| 04/19/2024 17:22 | 21 | 272.50 |
| 04/19/2024 17:22 | 3 | 272.50 |
| 04/19/2024 17:22 | 163 | 272.50 |
| 04/19/2024 17:22 | 10 | 272.50 |
| 04/19/2024 17:22 | 26 | 272.30 |
| 04/19/2024 17:22 | 15 | 272.40 |
| 04/19/2024 17:21 | 26 | 272.40 |
| 04/19/2024 17:21 | 5 | 272.50 |
| 04/19/2024 17:21 | 16 | 272.50 |
| 04/19/2024 17:21 | 21 | 272.40 |
| 04/19/2024 17:21 | 15 | 272.40 |
| 04/19/2024 17:21 | 15 | 272.40 |
| 04/19/2024 17:21 | 19 | 272.40 |
| 04/19/2024 17:21 | 54 | 272.30 |
| 04/19/2024 17:21 | 75 | 272.40 |
| 04/19/2024 17:21 | 21 | 272.50 |
| 04/19/2024 17:21 | 36 | 272.50 |
| 04/19/2024 17:21 | 3 | 272.30 |
| 04/19/2024 17:21 | 3 | 272.30 |
| 04/19/2024 17:21 | 3 | 272.30 |
| 04/19/2024 17:20 | 15 | 272.10 |
| 04/19/2024 17:20 | 1 | 272.10 |
| 04/19/2024 17:20 | 19 | 272.10 |
| 04/19/2024 17:20 | 19 | 272.20 |
| 04/19/2024 17:20 | 33 | 272.30 |
| 04/19/2024 17:20 | 4 | 272.20 |
| 04/19/2024 17:20 | 2 | 272.20 |
| 04/19/2024 17:20 | 6 | 272.20 |
| 04/19/2024 17:20 | 6 | 272.20 |
| 04/19/2024 17:20 | 6 | 272.20 |
| 04/19/2024 17:20 | 6 | 272.20 |
| 04/19/2024 17:20 | 6 | 272.20 |
| 04/19/2024 17:20 | 6 | 272.20 |
| 04/19/2024 17:20 | 81 | 272.30 |
| 04/19/2024 17:20 | 11 | 272.20 |
| 04/19/2024 17:19 | 20 | 272.00 |
| 04/19/2024 17:19 | 37 | 272.00 |
| 04/19/2024 17:19 | 4 | 272.00 |
| 04/19/2024 17:19 | 5 | 272.10 |
| 04/19/2024 17:19 | 37 | 272.10 |
| 04/19/2024 17:19 | 20 | 272.20 |
| 04/19/2024 17:19 | 21 | 272.40 |
| 04/19/2024 17:19 | 20 | 272.30 |
| 04/19/2024 17:19 | 14 | 272.30 |
| 04/19/2024 17:19 | 20 | 272.20 |
| 04/19/2024 17:19 | 9 | 272.40 |
| 04/19/2024 17:19 | 15 | 272.50 |
| 04/19/2024 17:18 | 21 | 272.70 |
| 04/19/2024 17:18 | 48 | 272.70 |
| 04/19/2024 17:18 | 16 | 272.70 |
| 04/19/2024 17:18 | 85 | 272.80 |
| 04/19/2024 17:18 | 8 | 272.90 |
| 04/19/2024 17:17 | 41 | 272.90 |
| 04/19/2024 17:17 | 29 | 272.90 |
| 04/19/2024 17:17 | 8 | 272.80 |
| 04/19/2024 17:17 | 12 | 272.70 |
| 04/19/2024 17:17 | 8 | 272.70 |
| 04/19/2024 17:17 | 12 | 272.50 |
| 04/19/2024 17:17 | 63 | 272.60 |
| 04/19/2024 17:17 | 20 | 272.70 |
| 04/19/2024 17:17 | 48 | 272.70 |
| 04/19/2024 17:17 | 71 | 272.70 |
| 04/19/2024 17:17 | 10 | 272.80 |
| 04/19/2024 17:17 | 21 | 272.80 |
| 04/19/2024 17:17 | 318 | 272.90 |
| 04/19/2024 17:17 | 20 | 272.80 |
| 04/19/2024 17:17 | 57 | 272.70 |
| 04/19/2024 17:17 | 68 | 272.30 |
| 04/19/2024 17:16 | 34 | 272.30 |
| 04/19/2024 17:16 | 26 | 272.00 |
| 04/19/2024 17:16 | 21 | 272.10 |
| 04/19/2024 17:16 | 68 | 272.10 |
| 04/19/2024 17:16 | 16 | 272.10 |
| 04/19/2024 17:16 | 122 | 272.00 |
| 04/19/2024 17:16 | 48 | 271.90 |
| 04/19/2024 17:15 | 33 | 271.90 |
| 04/19/2024 17:15 | 67 | 272.10 |
| 04/19/2024 17:15 | 36 | 272.00 |
| 04/19/2024 17:15 | 65 | 272.00 |
| 04/19/2024 17:15 | 20 | 272.00 |
| 04/19/2024 17:14 | 20 | 271.90 |
| 04/19/2024 17:14 | 69 | 271.80 |
| 04/19/2024 17:14 | 50 | 271.70 |
| 04/19/2024 17:13 | 47 | 271.70 |
| 04/19/2024 17:13 | 42 | 271.60 |
| 04/19/2024 17:13 | 21 | 271.70 |
| 04/19/2024 17:13 | 41 | 271.70 |
| 04/19/2024 17:13 | 1 | 271.40 |
| 04/19/2024 17:13 | 69 | 271.50 |
| 04/19/2024 17:13 | 16 | 271.60 |
| 04/19/2024 17:13 | 21 | 271.50 |
| 04/19/2024 17:12 | 11 | 271.40 |
| 04/19/2024 17:12 | 2 | 271.50 |
| 04/19/2024 17:12 | 15 | 271.50 |
| 04/19/2024 17:12 | 50 | 271.50 |
| 04/19/2024 17:11 | 69 | 271.40 |
| 04/19/2024 17:11 | 18 | 271.50 |
| 04/19/2024 17:11 | 3 | 271.50 |
| 04/19/2024 17:11 | 49 | 271.60 |
| 04/19/2024 17:11 | 21 | 271.60 |
| 04/19/2024 17:11 | 21 | 271.60 |
| 04/19/2024 17:11 | 354 | 271.50 |
| 04/19/2024 17:11 | 385 | 271.50 |
| 04/19/2024 17:11 | 50 | 271.50 |
| 04/19/2024 17:11 | 50 | 271.50 |
| 04/19/2024 17:11 | 156 | 271.50 |
| 04/19/2024 17:11 | 28 | 271.50 |
| 04/19/2024 17:11 | 77 | 271.50 |
| 04/19/2024 17:10 | 37 | 271.60 |
| 04/19/2024 17:09 | 21 | 271.50 |
| 04/19/2024 17:09 | 14 | 271.50 |
| 04/19/2024 17:09 | 61 | 271.60 |
| 04/19/2024 17:09 | 1 | 271.50 |
| 04/19/2024 17:09 | 25 | 271.50 |
| 04/19/2024 17:09 | 57 | 271.50 |
| 04/19/2024 17:09 | 36 | 271.40 |
| 04/19/2024 17:09 | 21 | 271.30 |
| 04/19/2024 17:09 | 69 | 271.30 |
| 04/19/2024 17:09 | 21 | 271.10 |
| 04/19/2024 17:09 | 166 | 271.10 |
| 04/19/2024 17:09 | 34 | 271.10 |
| 04/19/2024 17:07 | 84 | 271.30 |
| 04/19/2024 17:07 | 48 | 271.60 |
| 04/19/2024 17:07 | 67 | 271.50 |
| 04/19/2024 17:06 | 20 | 271.40 |
| 04/19/2024 17:06 | 44 | 271.50 |
| 04/19/2024 17:06 | 21 | 271.60 |
| 04/19/2024 17:06 | 58 | 271.50 |
| 04/19/2024 17:06 | 44 | 271.60 |
| 04/19/2024 17:06 | 100 | 271.60 |
| 04/19/2024 17:05 | 73 | 271.70 |
| 04/19/2024 17:05 | 23 | 271.60 |
| 04/19/2024 17:05 | 21 | 271.60 |
| 04/19/2024 17:05 | 13 | 271.60 |
| 04/19/2024 17:05 | 8 | 271.60 |
| 04/19/2024 17:05 | 65 | 271.50 |
| 04/19/2024 17:05 | 21 | 271.40 |
| 04/19/2024 17:05 | 8 | 271.10 |
| 04/19/2024 17:05 | 92 | 271.10 |
| 04/19/2024 17:04 | 17 | 271.30 |
| 04/19/2024 17:04 | 42 | 271.20 |
| 04/19/2024 17:04 | 41 | 271.30 |
| 04/19/2024 17:04 | 18 | 271.20 |
| 04/19/2024 17:04 | 92 | 271.10 |
| 04/19/2024 17:04 | 7 | 271.10 |
| 04/19/2024 17:03 | 34 | 271.30 |
| 04/19/2024 17:03 | 21 | 271.20 |
| 04/19/2024 17:03 | 30 | 271.30 |
| 04/19/2024 17:03 | 21 | 271.10 |
| 04/19/2024 17:03 | 36 | 271.10 |
| 04/19/2024 17:03 | 22 | 271.00 |
| 04/19/2024 17:02 | 21 | 270.80 |
| 04/19/2024 17:02 | 10 | 270.90 |
| 04/19/2024 17:01 | 59 | 270.90 |
| 04/19/2024 17:01 | 20 | 270.80 |
| 04/19/2024 17:01 | 21 | 270.60 |
| 04/19/2024 17:01 | 22 | 270.70 |
| 04/19/2024 17:00 | 21 | 270.50 |
| 04/19/2024 17:00 | 26 | 270.60 |
| 04/19/2024 17:00 | 45 | 270.50 |
| 04/19/2024 17:00 | 24 | 270.50 |
| 04/19/2024 17:00 | 21 | 270.30 |
| 04/19/2024 17:00 | 96 | 270.40 |
| 04/19/2024 17:00 | 75 | 270.20 |
| 04/19/2024 17:00 | 50 | 270.20 |
| 04/19/2024 17:00 | 88 | 270.30 |
| 04/19/2024 17:00 | 14 | 270.40 |
| 04/19/2024 17:00 | 17 | 270.40 |
| 04/19/2024 16:58 | 15 | 270.70 |
| 04/19/2024 16:58 | 19 | 270.60 |
| 04/19/2024 16:58 | 37 | 270.30 |
| 04/19/2024 16:58 | 13 | 270.30 |
| 04/19/2024 16:58 | 30 | 270.30 |
| 04/19/2024 16:58 | 53 | 270.40 |
| 04/19/2024 16:58 | 31 | 270.40 |
| 04/19/2024 16:56 | 38 | 270.30 |
| 04/19/2024 16:55 | 30 | 270.00 |
| 04/19/2024 16:55 | 37 | 270.10 |
| 04/19/2024 16:55 | 39 | 270.10 |
| 04/19/2024 16:55 | 21 | 270.30 |
| 04/19/2024 16:55 | 104 | 270.20 |
| 04/19/2024 16:55 | 34 | 270.20 |
| 04/19/2024 16:55 | 66 | 270.20 |
| 04/19/2024 16:55 | 5 | 270.20 |
| 04/19/2024 16:55 | 18 | 270.20 |
| 04/19/2024 16:55 | 5 | 270.50 |
| 04/19/2024 16:55 | 132 | 270.50 |
| 04/19/2024 16:55 | 21 | 270.70 |
| 04/19/2024 16:55 | 37 | 270.60 |
| 04/19/2024 16:55 | 21 | 270.70 |
| 04/19/2024 16:54 | 11 | 270.60 |
| 04/19/2024 16:54 | 61 | 270.60 |
| 04/19/2024 16:54 | 20 | 270.80 |
| 04/19/2024 16:53 | 11 | 270.60 |
| 04/19/2024 16:53 | 10 | 270.60 |
| 04/19/2024 16:53 | 9 | 270.50 |
| 04/19/2024 16:53 | 21 | 270.40 |
| 04/19/2024 16:53 | 14 | 270.30 |
| 04/19/2024 16:53 | 44 | 270.50 |
| 04/19/2024 16:53 | 14 | 270.40 |
| 04/19/2024 16:53 | 25 | 270.30 |
| 04/19/2024 16:53 | 9 | 270.30 |
| 04/19/2024 16:53 | 26 | 270.30 |
| 04/19/2024 16:53 | 10 | 270.20 |
| 04/19/2024 16:53 | 50 | 270.20 |
| 04/19/2024 16:52 | 15 | 270.10 |
| 04/19/2024 16:52 | 200 | 270.00 |
| 04/19/2024 16:52 | 47 | 269.80 |
| 04/19/2024 16:52 | 1 | 269.70 |
| 04/19/2024 16:52 | 124 | 269.80 |
| 04/19/2024 16:52 | 184 | 269.80 |
| 04/19/2024 16:52 | 21 | 269.60 |
| 04/19/2024 16:52 | 206 | 269.60 |
| 04/19/2024 16:52 | 49 | 269.60 |
| 04/19/2024 16:52 | 51 | 269.60 |
| 04/19/2024 16:51 | 42 | 269.80 |
| 04/19/2024 16:51 | 5 | 269.80 |
| 04/19/2024 16:51 | 42 | 269.70 |
| 04/19/2024 16:51 | 104 | 269.80 |
| 04/19/2024 16:50 | 10 | 269.90 |
| 04/19/2024 16:50 | 3 | 270.20 |
| 04/19/2024 16:50 | 21 | 270.20 |
| 04/19/2024 16:50 | 18 | 270.10 |
| 04/19/2024 16:50 | 19 | 270.20 |
| 04/19/2024 16:50 | 233 | 270.00 |
| 04/19/2024 16:49 | 40 | 269.60 |
| 04/19/2024 16:49 | 21 | 269.70 |
| 04/19/2024 16:49 | 6 | 269.70 |
| 04/19/2024 16:49 | 21 | 269.70 |
| 04/19/2024 16:49 | 38 | 269.70 |
| 04/19/2024 16:49 | 62 | 269.30 |
| 04/19/2024 16:49 | 138 | 269.30 |
| 04/19/2024 16:49 | 4 | 269.40 |
| 04/19/2024 16:48 | 49 | 269.20 |
| 04/19/2024 16:48 | 44 | 269.30 |
| 04/19/2024 16:48 | 34 | 269.20 |
| 04/19/2024 16:48 | 40 | 269.10 |
| 04/19/2024 16:48 | 13 | 268.70 |
| 04/19/2024 16:48 | 70 | 268.80 |
| 04/19/2024 16:48 | 45 | 268.90 |
| 04/19/2024 16:48 | 21 | 269.00 |
| 04/19/2024 16:48 | 1 | 269.10 |
| 04/19/2024 16:48 | 47 | 269.10 |
| 04/19/2024 16:48 | 41 | 269.20 |
| 04/19/2024 16:48 | 55 | 269.30 |
| 04/19/2024 16:48 | 13 | 269.40 |
| 04/19/2024 16:48 | 44 | 269.40 |
| 04/19/2024 16:47 | 30 | 269.60 |
| 04/19/2024 16:47 | 21 | 269.70 |
| 04/19/2024 16:47 | 21 | 269.60 |
| 04/19/2024 16:47 | 66 | 269.50 |
| 04/19/2024 16:47 | 10 | 269.50 |
| 04/19/2024 16:47 | 20 | 269.40 |
| 04/19/2024 16:47 | 54 | 269.30 |
| 04/19/2024 16:47 | 21 | 269.10 |
| 04/19/2024 16:47 | 21 | 269.00 |
| 04/19/2024 16:47 | 218 | 269.10 |
| 04/19/2024 16:47 | 50 | 269.10 |
| 04/19/2024 16:46 | 86 | 269.00 |
| 04/19/2024 16:46 | 9 | 269.10 |
| 04/19/2024 16:46 | 21 | 269.10 |
| 04/19/2024 16:46 | 19 | 269.20 |
| 04/19/2024 16:46 | 12 | 269.10 |
| 04/19/2024 16:46 | 16 | 269.10 |
| 04/19/2024 16:46 | 3 | 269.00 |
| 04/19/2024 16:46 | 7 | 268.90 |
| 04/19/2024 16:45 | 26 | 268.30 |
| 04/19/2024 16:45 | 40 | 268.30 |
| 04/19/2024 16:45 | 17 | 268.30 |
| 04/19/2024 16:45 | 11 | 268.00 |
| 04/19/2024 16:44 | 21 | 268.20 |
| 04/19/2024 16:44 | 29 | 268.30 |
| 04/19/2024 16:44 | 21 | 268.20 |
| 04/19/2024 16:44 | 14 | 268.00 |
| 04/19/2024 16:44 | 33 | 268.10 |
| 04/19/2024 16:44 | 3 | 268.10 |
| 04/19/2024 16:44 | 33 | 268.10 |
| 04/19/2024 16:44 | 16 | 268.00 |
| 04/19/2024 16:43 | 14 | 268.00 |
| 04/19/2024 16:43 | 50 | 268.00 |
| 04/19/2024 16:43 | 43 | 268.00 |
| 04/19/2024 16:42 | 25 | 267.80 |
| 04/19/2024 16:42 | 29 | 267.90 |
| 04/19/2024 16:42 | 17 | 268.10 |
| 04/19/2024 16:41 | 20 | 268.00 |
| 04/19/2024 16:41 | 55 | 268.00 |
| 04/19/2024 16:41 | 77 | 268.20 |