Price in deferred time of 15 minutes
Last quote
03/28/2024 -
17:35:13
|
Bid
03/28/2024 -
17:29:59
|
Bid Volume |
Ask
03/28/2024 -
17:29:55
|
Ask Volume |
---|---|---|---|---|
163.60
+3.40
(
+2.12% )
|
163.90
|
314 |
164.00
|
151 |
History data
Date | Volume | Price |
---|---|---|
03/28/2024 17:29 | 60 | 164.00 |
03/28/2024 17:29 | 103 | 163.95 |
03/28/2024 17:29 | 1 | 163.95 |
03/28/2024 17:29 | 15 | 163.95 |
03/28/2024 17:29 | 88 | 163.95 |
03/28/2024 17:29 | 139 | 164.00 |
03/28/2024 17:29 | 9 | 163.95 |
03/28/2024 17:29 | 17 | 163.95 |
03/28/2024 17:29 | 136 | 163.90 |
03/28/2024 17:29 | 125 | 163.90 |
03/28/2024 17:29 | 20 | 163.85 |
03/28/2024 17:28 | 45 | 163.85 |
03/28/2024 17:28 | 36 | 163.85 |
03/28/2024 17:28 | 444 | 163.85 |
03/28/2024 17:28 | 235 | 163.90 |
03/28/2024 17:28 | 3 | 163.85 |
03/28/2024 17:28 | 23 | 163.85 |
03/28/2024 17:27 | 263 | 163.90 |
03/28/2024 17:26 | 53 | 163.90 |
03/28/2024 17:26 | 350 | 163.95 |
03/28/2024 17:26 | 18 | 163.90 |
03/28/2024 17:25 | 13 | 163.90 |
03/28/2024 17:25 | 9 | 163.90 |
03/28/2024 17:25 | 104 | 163.90 |
03/28/2024 17:25 | 95 | 163.95 |
03/28/2024 17:25 | 12 | 163.95 |
03/28/2024 17:25 | 87 | 163.95 |
03/28/2024 17:25 | 28 | 163.95 |
03/28/2024 17:25 | 75 | 163.95 |
03/28/2024 17:25 | 171 | 163.95 |
03/28/2024 17:25 | 58 | 163.95 |
03/28/2024 17:23 | 97 | 163.95 |
03/28/2024 17:23 | 138 | 163.95 |
03/28/2024 17:23 | 125 | 163.95 |
03/28/2024 17:23 | 38 | 163.95 |
03/28/2024 17:22 | 87 | 164.00 |
03/28/2024 17:22 | 4 | 164.00 |
03/28/2024 17:21 | 80 | 164.00 |
03/28/2024 17:21 | 7 | 164.00 |
03/28/2024 17:21 | 2 | 164.00 |
03/28/2024 17:21 | 158 | 164.00 |
03/28/2024 17:20 | 255 | 164.00 |
03/28/2024 17:20 | 4 | 163.95 |
03/28/2024 17:20 | 1689 | 163.90 |
03/28/2024 17:20 | 44 | 163.95 |
03/28/2024 17:20 | 128 | 163.95 |
03/28/2024 17:20 | 151 | 163.90 |
03/28/2024 17:19 | 1 | 163.90 |
03/28/2024 17:19 | 268 | 163.90 |
03/28/2024 17:19 | 59 | 163.85 |
03/28/2024 17:19 | 423 | 163.85 |
03/28/2024 17:19 | 100 | 163.90 |
03/28/2024 17:18 | 46 | 163.90 |
03/28/2024 17:18 | 313 | 163.90 |
03/28/2024 17:18 | 128 | 163.95 |
03/28/2024 17:17 | 10 | 164.00 |
03/28/2024 17:17 | 108 | 164.00 |
03/28/2024 17:17 | 69 | 164.00 |
03/28/2024 17:17 | 626 | 164.00 |
03/28/2024 17:17 | 20 | 163.95 |
03/28/2024 17:17 | 60 | 163.95 |
03/28/2024 17:17 | 69 | 163.95 |
03/28/2024 17:17 | 76 | 164.00 |
03/28/2024 17:17 | 14 | 164.00 |
03/28/2024 17:17 | 3 | 164.00 |
03/28/2024 17:17 | 77 | 164.00 |
03/28/2024 17:17 | 13 | 164.00 |
03/28/2024 17:17 | 403 | 163.95 |
03/28/2024 17:17 | 61 | 163.90 |
03/28/2024 17:16 | 2 | 163.95 |
03/28/2024 17:16 | 8 | 163.95 |
03/28/2024 17:16 | 3 | 163.90 |
03/28/2024 17:16 | 2 | 163.90 |
03/28/2024 17:16 | 13 | 163.90 |
03/28/2024 17:16 | 11 | 163.90 |
03/28/2024 17:16 | 69 | 163.85 |
03/28/2024 17:16 | 3 | 163.90 |
03/28/2024 17:16 | 3 | 163.90 |
03/28/2024 17:16 | 2 | 163.90 |
03/28/2024 17:16 | 16 | 163.90 |
03/28/2024 17:16 | 120 | 163.85 |
03/28/2024 17:16 | 2 | 163.85 |
03/28/2024 17:16 | 8 | 163.85 |
03/28/2024 17:16 | 2 | 163.85 |
03/28/2024 17:16 | 129 | 163.85 |
03/28/2024 17:15 | 65 | 163.90 |
03/28/2024 17:15 | 20 | 163.85 |
03/28/2024 17:15 | 250 | 163.85 |
03/28/2024 17:15 | 41 | 163.85 |
03/28/2024 17:15 | 167 | 163.80 |
03/28/2024 17:15 | 58 | 163.80 |
03/28/2024 17:14 | 215 | 163.75 |
03/28/2024 17:14 | 37 | 163.75 |
03/28/2024 17:14 | 24 | 163.70 |
03/28/2024 17:14 | 35 | 163.70 |
03/28/2024 17:14 | 125 | 163.70 |
03/28/2024 17:14 | 125 | 163.75 |
03/28/2024 17:12 | 54 | 163.80 |
03/28/2024 17:11 | 73 | 163.75 |
03/28/2024 17:11 | 34 | 163.75 |
03/28/2024 17:10 | 96 | 163.80 |
03/28/2024 17:10 | 116 | 163.80 |
03/28/2024 17:09 | 42 | 163.80 |
03/28/2024 17:09 | 51 | 163.80 |
03/28/2024 17:09 | 283 | 163.80 |
03/28/2024 17:09 | 8 | 163.80 |
03/28/2024 17:09 | 22 | 163.80 |
03/28/2024 17:09 | 20 | 163.80 |
03/28/2024 17:09 | 55 | 163.75 |
03/28/2024 17:09 | 53 | 163.75 |
03/28/2024 17:09 | 2 | 163.75 |
03/28/2024 17:09 | 46 | 163.70 |
03/28/2024 17:09 | 62 | 163.75 |
03/28/2024 17:09 | 42 | 163.70 |
03/28/2024 17:09 | 30 | 163.70 |
03/28/2024 17:09 | 64 | 163.70 |
03/28/2024 17:09 | 21 | 163.70 |
03/28/2024 17:09 | 480 | 163.65 |
03/28/2024 17:09 | 287 | 163.75 |
03/28/2024 17:09 | 190 | 163.80 |
03/28/2024 17:09 | 16 | 163.80 |
03/28/2024 17:07 | 9 | 163.85 |
03/28/2024 17:07 | 134 | 163.90 |
03/28/2024 17:07 | 154 | 163.95 |
03/28/2024 17:06 | 4 | 164.00 |
03/28/2024 17:06 | 71 | 164.00 |
03/28/2024 17:06 | 14 | 164.00 |
03/28/2024 17:06 | 16 | 164.00 |
03/28/2024 17:06 | 6 | 164.00 |
03/28/2024 17:06 | 10 | 164.00 |
03/28/2024 17:06 | 15 | 163.95 |
03/28/2024 17:06 | 8 | 163.95 |
03/28/2024 17:06 | 162 | 163.95 |
03/28/2024 17:06 | 79 | 163.95 |
03/28/2024 17:06 | 1620 | 164.00 |
03/28/2024 17:06 | 36 | 164.05 |
03/28/2024 17:06 | 95 | 164.05 |
03/28/2024 17:06 | 296 | 164.05 |
03/28/2024 17:06 | 523 | 164.05 |
03/28/2024 17:06 | 181 | 164.10 |
03/28/2024 17:06 | 60 | 164.15 |
03/28/2024 17:06 | 82 | 164.20 |
03/28/2024 17:06 | 83 | 164.20 |
03/28/2024 17:06 | 463 | 164.20 |
03/28/2024 17:06 | 12 | 164.15 |
03/28/2024 17:06 | 2 | 164.15 |
03/28/2024 17:06 | 3 | 164.15 |
03/28/2024 17:06 | 66 | 164.15 |
03/28/2024 17:06 | 11 | 164.15 |
03/28/2024 17:06 | 3 | 164.15 |
03/28/2024 17:06 | 145 | 164.15 |
03/28/2024 17:06 | 10 | 164.15 |
03/28/2024 17:06 | 92 | 164.10 |
03/28/2024 17:06 | 14 | 164.10 |
03/28/2024 17:06 | 335 | 164.05 |
03/28/2024 17:06 | 35 | 164.10 |
03/28/2024 17:06 | 55 | 164.10 |
03/28/2024 17:06 | 60 | 164.10 |
03/28/2024 17:06 | 5 | 164.15 |
03/28/2024 17:06 | 55 | 164.10 |
03/28/2024 17:06 | 191 | 164.10 |
03/28/2024 17:06 | 6 | 164.05 |
03/28/2024 17:06 | 19 | 164.05 |
03/28/2024 17:06 | 24 | 164.05 |
03/28/2024 17:06 | 466 | 164.10 |
03/28/2024 17:06 | 3 | 164.05 |
03/28/2024 17:06 | 71 | 164.05 |
03/28/2024 17:06 | 77 | 164.05 |
03/28/2024 17:06 | 404 | 164.05 |
03/28/2024 17:06 | 190 | 164.00 |
03/28/2024 17:06 | 15 | 164.00 |
03/28/2024 17:06 | 16 | 163.95 |
03/28/2024 17:06 | 31 | 163.95 |
03/28/2024 17:06 | 7 | 163.90 |
03/28/2024 17:05 | 14 | 163.85 |
03/28/2024 17:05 | 44 | 163.80 |
03/28/2024 17:05 | 43 | 163.80 |
03/28/2024 17:05 | 60 | 163.80 |
03/28/2024 17:05 | 29 | 163.85 |
03/28/2024 17:04 | 20 | 163.80 |
03/28/2024 17:03 | 416 | 163.75 |
03/28/2024 17:03 | 5 | 163.70 |
03/28/2024 17:03 | 78 | 163.70 |
03/28/2024 17:03 | 191 | 163.65 |
03/28/2024 17:03 | 92 | 163.70 |
03/28/2024 17:03 | 46 | 163.70 |
03/28/2024 17:02 | 75 | 163.70 |
03/28/2024 17:02 | 18 | 163.70 |
03/28/2024 17:01 | 55 | 163.65 |
03/28/2024 17:01 | 55 | 163.65 |
03/28/2024 17:01 | 40 | 163.65 |
03/28/2024 17:01 | 50 | 163.65 |
03/28/2024 17:01 | 11 | 163.65 |
03/28/2024 17:01 | 175 | 163.65 |
03/28/2024 17:01 | 82 | 163.60 |
03/28/2024 17:01 | 32 | 163.65 |
03/28/2024 17:01 | 43 | 163.65 |
03/28/2024 17:01 | 86 | 163.70 |
03/28/2024 17:01 | 89 | 163.70 |
03/28/2024 17:01 | 64 | 163.70 |
03/28/2024 17:01 | 82 | 163.80 |
03/28/2024 17:01 | 820 | 163.75 |
03/28/2024 16:59 | 195 | 163.70 |
03/28/2024 16:58 | 62 | 163.65 |
03/28/2024 16:58 | 114 | 163.65 |
03/28/2024 16:57 | 188 | 163.70 |
03/28/2024 16:57 | 129 | 163.70 |
03/28/2024 16:57 | 462 | 163.65 |
03/28/2024 16:57 | 123 | 163.60 |
03/28/2024 16:57 | 141 | 163.60 |
03/28/2024 16:57 | 10 | 163.65 |
03/28/2024 16:56 | 82 | 163.60 |
03/28/2024 16:56 | 122 | 163.60 |
03/28/2024 16:56 | 115 | 163.55 |
03/28/2024 16:56 | 190 | 163.60 |
03/28/2024 16:56 | 176 | 163.65 |
03/28/2024 16:56 | 60 | 163.65 |
03/28/2024 16:56 | 60 | 163.65 |
03/28/2024 16:55 | 297 | 163.60 |
03/28/2024 16:55 | 323 | 163.65 |
03/28/2024 16:54 | 9 | 163.75 |
03/28/2024 16:54 | 15 | 163.80 |
03/28/2024 16:54 | 1046 | 163.85 |
03/28/2024 16:54 | 5 | 163.85 |
03/28/2024 16:54 | 33 | 163.85 |
03/28/2024 16:54 | 108 | 163.85 |
03/28/2024 16:53 | 55 | 163.90 |
03/28/2024 16:52 | 2 | 163.85 |
03/28/2024 16:50 | 6 | 163.90 |
03/28/2024 16:50 | 27 | 163.90 |
03/28/2024 16:50 | 147 | 163.90 |
03/28/2024 16:50 | 2 | 163.90 |
03/28/2024 16:50 | 18 | 163.90 |
03/28/2024 16:50 | 100 | 163.90 |
03/28/2024 16:50 | 155 | 163.85 |
03/28/2024 16:50 | 94 | 163.80 |
03/28/2024 16:50 | 285 | 163.75 |
03/28/2024 16:50 | 55 | 163.85 |
03/28/2024 16:50 | 170 | 163.90 |
03/28/2024 16:50 | 16 | 163.95 |
03/28/2024 16:50 | 6 | 163.95 |
03/28/2024 16:50 | 43 | 163.95 |
03/28/2024 16:50 | 829 | 164.00 |
03/28/2024 16:50 | 42 | 164.00 |
03/28/2024 16:50 | 61 | 164.00 |
03/28/2024 16:50 | 87 | 164.05 |
03/28/2024 16:49 | 1 | 164.05 |
03/28/2024 16:49 | 16 | 164.05 |
03/28/2024 16:49 | 69 | 164.00 |
03/28/2024 16:49 | 61 | 164.00 |
03/28/2024 16:49 | 331 | 164.00 |
03/28/2024 16:49 | 108 | 164.05 |
03/28/2024 16:49 | 152 | 164.05 |
03/28/2024 16:48 | 51 | 164.00 |
03/28/2024 16:48 | 43 | 164.00 |
03/28/2024 16:48 | 125 | 163.95 |
03/28/2024 16:47 | 55 | 163.90 |
03/28/2024 16:47 | 102 | 163.90 |
03/28/2024 16:47 | 34 | 163.90 |
03/28/2024 16:47 | 246 | 163.85 |
03/28/2024 16:46 | 136 | 163.90 |
03/28/2024 16:46 | 287 | 163.95 |
03/28/2024 16:46 | 30 | 164.05 |
03/28/2024 16:46 | 8 | 164.00 |
03/28/2024 16:46 | 3 | 164.05 |
03/28/2024 16:46 | 10 | 164.05 |
03/28/2024 16:46 | 60 | 164.00 |
03/28/2024 16:46 | 149 | 164.05 |
03/28/2024 16:46 | 12 | 164.05 |
03/28/2024 16:46 | 54 | 164.05 |
03/28/2024 16:46 | 2 | 164.05 |
03/28/2024 16:46 | 4 | 164.05 |
03/28/2024 16:46 | 45 | 164.00 |
03/28/2024 16:46 | 17 | 164.00 |
03/28/2024 16:46 | 2 | 164.05 |
03/28/2024 16:46 | 310 | 164.00 |
03/28/2024 16:46 | 68 | 164.00 |
03/28/2024 16:46 | 64 | 163.95 |
03/28/2024 16:46 | 17 | 164.00 |
03/28/2024 16:46 | 46 | 163.90 |
03/28/2024 16:46 | 57 | 163.90 |
03/28/2024 16:46 | 945 | 163.95 |
03/28/2024 16:46 | 19 | 163.95 |
03/28/2024 16:45 | 23 | 164.00 |
03/28/2024 16:45 | 101 | 164.05 |
03/28/2024 16:45 | 379 | 164.05 |
03/28/2024 16:45 | 64 | 164.00 |
03/28/2024 16:45 | 143 | 164.00 |
03/28/2024 16:44 | 44 | 164.00 |
03/28/2024 16:44 | 279 | 164.05 |
03/28/2024 16:44 | 9 | 164.00 |
03/28/2024 16:44 | 63 | 164.00 |
03/28/2024 16:43 | 116 | 164.00 |
03/28/2024 16:43 | 70 | 164.00 |
03/28/2024 16:43 | 84 | 164.00 |
03/28/2024 16:43 | 120 | 163.95 |
03/28/2024 16:42 | 79 | 163.95 |
03/28/2024 16:42 | 10 | 163.90 |
03/28/2024 16:42 | 66 | 163.90 |
03/28/2024 16:42 | 10 | 163.90 |
03/28/2024 16:42 | 44 | 163.95 |
03/28/2024 16:40 | 143 | 163.90 |
03/28/2024 16:39 | 2 | 163.95 |
03/28/2024 16:39 | 9 | 163.95 |
03/28/2024 16:39 | 10 | 163.95 |
03/28/2024 16:39 | 50 | 163.95 |
03/28/2024 16:39 | 5 | 163.95 |
03/28/2024 16:39 | 43 | 163.90 |
03/28/2024 16:39 | 276 | 163.95 |
03/28/2024 16:39 | 17 | 163.95 |
03/28/2024 16:39 | 11 | 163.95 |
03/28/2024 16:39 | 14 | 163.95 |
03/28/2024 16:39 | 180 | 163.90 |
03/28/2024 16:39 | 61 | 163.85 |
03/28/2024 16:39 | 127 | 163.90 |
03/28/2024 16:39 | 62 | 163.85 |
03/28/2024 16:39 | 810 | 163.90 |
03/28/2024 16:39 | 280 | 163.90 |
03/28/2024 16:39 | 62 | 163.95 |
03/28/2024 16:38 | 62 | 164.00 |
03/28/2024 16:37 | 74 | 164.00 |
03/28/2024 16:36 | 26 | 164.00 |
03/28/2024 16:36 | 154 | 164.00 |
03/28/2024 16:36 | 282 | 164.00 |
03/28/2024 16:36 | 39 | 164.00 |
03/28/2024 16:36 | 67 | 164.00 |
03/28/2024 16:36 | 34 | 164.00 |
03/28/2024 16:35 | 125 | 164.00 |
03/28/2024 16:35 | 361 | 164.00 |