Price in deferred time of 15 minutes
|
Last quote
10/23/2024 -
15:06:10
|
Bid
10/23/2024 -
15:05:44
|
Bid Volume |
Ask
10/23/2024 -
15:05:44
|
Ask Volume |
|---|---|---|---|---|
|
166.07
-2.43
(
-1.44% )
|
166.07
|
100 |
166.20
|
100 |
History data
| Date | Volume | Price |
|---|---|---|
| 10/23/2024 15:06 | 2 | 166.1228 |
| 10/23/2024 15:06 | 34 | 166.1228 |
| 10/23/2024 15:06 | 1 | 166.17 |
| 10/23/2024 15:06 | 123 | 166.125 |
| 10/23/2024 15:06 | 16 | 166.125 |
| 10/23/2024 15:06 | 1 | 166.07 |
| 10/23/2024 15:06 | 100 | 166.125 |
| 10/23/2024 15:06 | 25 | 166.11 |
| 10/23/2024 15:06 | 2 | 166.11 |
| 10/23/2024 15:06 | 1 | 166.07 |
| 10/23/2024 15:06 | 4 | 166.1245 |
| 10/23/2024 15:05 | 3 | 166.125 |
| 10/23/2024 15:05 | 100 | 166.125 |
| 10/23/2024 15:05 | 46 | 166.125 |
| 10/23/2024 15:05 | 45 | 166.125 |
| 10/23/2024 15:05 | 1 | 166.07 |
| 10/23/2024 15:05 | 32 | 166.11 |
| 10/23/2024 15:05 | 10 | 166.125 |
| 10/23/2024 15:05 | 1 | 166.0822 |
| 10/23/2024 15:05 | 10 | 166.125 |
| 10/23/2024 15:05 | 56 | 166.0822 |
| 10/23/2024 15:05 | 44 | 166.1104 |
| 10/23/2024 15:05 | 1 | 166.18 |
| 10/23/2024 15:05 | 100 | 166.125 |
| 10/23/2024 15:05 | 1 | 166.08 |
| 10/23/2024 15:05 | 25 | 166.11 |
| 10/23/2024 15:05 | 2 | 166.11 |
| 10/23/2024 15:05 | 32 | 166.11 |
| 10/23/2024 15:05 | 14 | 166.1101 |
| 10/23/2024 15:05 | 20 | 166.0755 |
| 10/23/2024 15:05 | 10 | 166.125 |
| 10/23/2024 15:05 | 1 | 166.09 |
| 10/23/2024 15:05 | 4 | 166.1757 |
| 10/23/2024 15:05 | 9 | 166.135 |
| 10/23/2024 15:05 | 25 | 166.12 |
| 10/23/2024 15:05 | 81 | 166.13 |
| 10/23/2024 15:05 | 100 | 166.13 |
| 10/23/2024 15:05 | 100 | 166.1247 |
| 10/23/2024 15:05 | 100 | 166.125 |
| 10/23/2024 15:05 | 1 | 166.13 |
| 10/23/2024 15:05 | 64 | 166.1499 |
| 10/23/2024 15:05 | 1 | 166.1772 |
| 10/23/2024 15:05 | 1 | 166.1265 |
| 10/23/2024 15:05 | 1 | 166.12 |
| 10/23/2024 15:05 | 59 | 166.1758 |
| 10/23/2024 15:05 | 5 | 166.1758 |
| 10/23/2024 15:05 | 1 | 166.125 |
| 10/23/2024 15:05 | 100 | 166.1202 |
| 10/23/2024 15:05 | 152 | 166.12 |
| 10/23/2024 15:05 | 32 | 166.12 |
| 10/23/2024 15:04 | 2 | 166.13 |
| 10/23/2024 15:04 | 19 | 166.1472 |
| 10/23/2024 15:04 | 10 | 166.15 |
| 10/23/2024 15:04 | 5 | 166.135 |
| 10/23/2024 15:04 | 4 | 166.135 |
| 10/23/2024 15:04 | 6 | 166.135 |
| 10/23/2024 15:04 | 89 | 166.135 |
| 10/23/2024 15:04 | 8 | 166.135 |
| 10/23/2024 15:04 | 81 | 166.13 |
| 10/23/2024 15:04 | 3 | 166.135 |
| 10/23/2024 15:04 | 25 | 166.15 |
| 10/23/2024 15:04 | 25 | 166.15 |
| 10/23/2024 15:04 | 10 | 166.15 |
| 10/23/2024 15:04 | 2 | 166.1758 |
| 10/23/2024 15:04 | 1 | 166.08 |
| 10/23/2024 15:04 | 10 | 166.13 |
| 10/23/2024 15:04 | 22 | 166.0975 |
| 10/23/2024 15:04 | 115 | 166.08 |
| 10/23/2024 15:04 | 208 | 166.14 |
| 10/23/2024 15:04 | 16 | 166.13 |
| 10/23/2024 15:04 | 44 | 166.13 |
| 10/23/2024 15:04 | 24 | 166.093 |
| 10/23/2024 15:04 | 1 | 166.13 |
| 10/23/2024 15:04 | 10 | 166.11 |
| 10/23/2024 15:04 | 1 | 166.1051 |
| 10/23/2024 15:04 | 184 | 166.11 |
| 10/23/2024 15:04 | 77 | 166.125 |
| 10/23/2024 15:04 | 4 | 166.1598 |
| 10/23/2024 15:04 | 10 | 166.13 |
| 10/23/2024 15:04 | 62 | 166.125 |
| 10/23/2024 15:04 | 22 | 166.11 |
| 10/23/2024 15:04 | 100 | 166.12 |
| 10/23/2024 15:04 | 100 | 166.12 |
| 10/23/2024 15:04 | 100 | 166.12 |
| 10/23/2024 15:04 | 55 | 166.145 |
| 10/23/2024 15:04 | 63 | 166.1664 |
| 10/23/2024 15:04 | 2 | 166.1799 |
| 10/23/2024 15:04 | 6 | 166.14 |
| 10/23/2024 15:04 | 3 | 166.14 |
| 10/23/2024 15:04 | 100 | 166.0704 |
| 10/23/2024 15:04 | 15 | 166.1371 |
| 10/23/2024 15:04 | 12 | 166.1585 |
| 10/23/2024 15:04 | 10 | 166.11 |
| 10/23/2024 15:04 | 21 | 166.12 |
| 10/23/2024 15:04 | 100 | 166.12 |
| 10/23/2024 15:04 | 76 | 166.12 |
| 10/23/2024 15:04 | 24 | 166.12 |
| 10/23/2024 15:04 | 100 | 166.12 |
| 10/23/2024 15:04 | 10 | 166.13 |
| 10/23/2024 15:04 | 100 | 166.14 |
| 10/23/2024 15:04 | 1 | 166.14 |
| 10/23/2024 15:04 | 1 | 166.1934 |
| 10/23/2024 15:03 | 100 | 166.15 |
| 10/23/2024 15:03 | 200 | 166.15 |
| 10/23/2024 15:03 | 100 | 166.16 |
| 10/23/2024 15:03 | 10 | 166.15 |
| 10/23/2024 15:03 | 11 | 166.16 |
| 10/23/2024 15:03 | 95 | 166.16 |
| 10/23/2024 15:03 | 21 | 166.16 |
| 10/23/2024 15:03 | 79 | 166.16 |
| 10/23/2024 15:03 | 400 | 166.1775 |
| 10/23/2024 15:03 | 5 | 166.16 |
| 10/23/2024 15:03 | 1 | 166.20 |
| 10/23/2024 15:03 | 5 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.16 |
| 10/23/2024 15:03 | 100 | 166.255 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 200 | 166.205 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 12 | 166.20 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.18 |
| 10/23/2024 15:03 | 75 | 166.19 |
| 10/23/2024 15:03 | 25 | 166.19 |
| 10/23/2024 15:03 | 100 | 166.20 |
| 10/23/2024 15:03 | 100 | 166.20 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.21 |
| 10/23/2024 15:03 | 100 | 166.22 |
| 10/23/2024 15:03 | 100 | 166.19 |
| 10/23/2024 15:03 | 170 | 166.19 |
| 10/23/2024 15:03 | 15 | 166.19 |
| 10/23/2024 15:03 | 60 | 166.20 |
| 10/23/2024 15:03 | 210 | 166.20 |
| 10/23/2024 15:03 | 40 | 166.20 |
| 10/23/2024 15:03 | 300 | 166.20 |
| 10/23/2024 15:03 | 1 | 166.21 |
| 10/23/2024 15:03 | 77 | 166.20 |
| 10/23/2024 15:03 | 23 | 166.20 |
| 10/23/2024 15:03 | 70 | 166.21 |
| 10/23/2024 15:03 | 7 | 166.21 |
| 10/23/2024 15:03 | 18 | 166.21 |
| 10/23/2024 15:03 | 7 | 166.22 |
| 10/23/2024 15:03 | 63 | 166.22 |
| 10/23/2024 15:03 | 100 | 166.20 |
| 10/23/2024 15:03 | 7 | 166.22 |
| 10/23/2024 15:03 | 63 | 166.22 |
| 10/23/2024 15:03 | 15 | 166.21 |
| 10/23/2024 15:03 | 1 | 166.255 |
| 10/23/2024 15:03 | 184 | 166.23 |
| 10/23/2024 15:03 | 100 | 166.20 |
| 10/23/2024 15:03 | 1 | 166.255 |
| 10/23/2024 15:03 | 100 | 166.205 |
| 10/23/2024 15:03 | 1 | 166.255 |
| 10/23/2024 15:03 | 100 | 166.255 |
| 10/23/2024 15:03 | 11 | 166.28 |
| 10/23/2024 15:03 | 54 | 166.1098 |
| 10/23/2024 15:03 | 18 | 166.25 |
| 10/23/2024 15:03 | 3 | 166.29 |
| 10/23/2024 15:03 | 1 | 166.29 |
| 10/23/2024 15:03 | 60 | 166.29 |
| 10/23/2024 15:03 | 1 | 166.25 |
| 10/23/2024 15:03 | 64 | 166.25 |
| 10/23/2024 15:03 | 28 | 166.25 |
| 10/23/2024 15:03 | 10 | 166.25 |
| 10/23/2024 15:03 | 21 | 166.25 |
| 10/23/2024 15:03 | 2 | 166.24 |
| 10/23/2024 15:03 | 3 | 166.25 |
| 10/23/2024 15:03 | 1 | 166.25 |
| 10/23/2024 15:03 | 120 | 166.25 |
| 10/23/2024 15:03 | 1 | 166.24 |
| 10/23/2024 15:03 | 2 | 166.21 |
| 10/23/2024 15:03 | 3 | 166.1022 |
| 10/23/2024 15:03 | 100 | 166.0881 |
| 10/23/2024 15:03 | 2 | 166.202 |
| 10/23/2024 15:03 | 100 | 166.205 |
| 10/23/2024 15:03 | 5 | 166.23 |
| 10/23/2024 15:03 | 1 | 166.23 |
| 10/23/2024 15:03 | 88 | 166.23 |
| 10/23/2024 15:03 | 6 | 166.22 |
| 10/23/2024 15:03 | 3 | 166.24 |
| 10/23/2024 15:03 | 25 | 166.22 |
| 10/23/2024 15:03 | 11 | 166.23 |
| 10/23/2024 15:03 | 1 | 166.21 |
| 10/23/2024 15:03 | 1 | 166.17 |
| 10/23/2024 15:03 | 13 | 166.20 |
| 10/23/2024 15:03 | 1 | 166.20 |
| 10/23/2024 15:03 | 6 | 166.1561 |
| 10/23/2024 15:03 | 4 | 166.20 |
| 10/23/2024 15:03 | 21 | 166.1745 |
| 10/23/2024 15:03 | 5 | 166.1846 |
| 10/23/2024 15:03 | 11 | 166.22 |
| 10/23/2024 15:03 | 17 | 166.18 |
| 10/23/2024 15:03 | 100 | 166.18 |
| 10/23/2024 15:03 | 14 | 166.18 |
| 10/23/2024 15:03 | 7 | 166.18 |
| 10/23/2024 15:03 | 100 | 166.17 |
| 10/23/2024 15:03 | 5 | 166.11 |
| 10/23/2024 15:03 | 1 | 166.17 |
| 10/23/2024 15:03 | 8 | 166.145 |
| 10/23/2024 15:03 | 65 | 166.1233 |
| 10/23/2024 15:03 | 1 | 166.145 |
| 10/23/2024 15:03 | 50 | 166.155 |
| 10/23/2024 15:03 | 50 | 166.155 |
| 10/23/2024 15:03 | 1 | 166.16 |
| 10/23/2024 15:03 | 1 | 166.15 |
| 10/23/2024 15:03 | 1 | 166.145 |
| 10/23/2024 15:03 | 1 | 166.16 |
| 10/23/2024 15:03 | 1 | 166.148 |
| 10/23/2024 15:03 | 86 | 166.13 |
| 10/23/2024 15:03 | 8 | 166.133 |
| 10/23/2024 15:03 | 100 | 166.154 |
| 10/23/2024 15:03 | 1 | 166.12 |
| 10/23/2024 15:03 | 2 | 166.16 |
| 10/23/2024 15:03 | 1 | 166.135 |
| 10/23/2024 15:03 | 1 | 166.135 |
| 10/23/2024 15:03 | 169 | 166.14 |
| 10/23/2024 15:03 | 100 | 166.135 |
| 10/23/2024 15:03 | 15 | 166.14 |
| 10/23/2024 15:03 | 10 | 166.14 |
| 10/23/2024 15:03 | 2 | 166.0856 |
| 10/23/2024 15:03 | 38 | 166.17 |
| 10/23/2024 15:03 | 1 | 166.16 |
| 10/23/2024 15:03 | 2 | 166.0802 |
| 10/23/2024 15:03 | 4 | 166.0755 |
| 10/23/2024 15:03 | 13 | 166.0424 |
| 10/23/2024 15:03 | 1 | 166.135 |
| 10/23/2024 15:03 | 1 | 166.128 |
| 10/23/2024 15:03 | 5 | 166.1699 |
| 10/23/2024 15:02 | 10 | 166.1001 |
| 10/23/2024 15:02 | 1 | 166.135 |
| 10/23/2024 15:02 | 4 | 166.135 |
| 10/23/2024 15:02 | 3 | 166.135 |
| 10/23/2024 15:02 | 1 | 166.1269 |
| 10/23/2024 15:02 | 1 | 166.14 |
| 10/23/2024 15:02 | 4 | 166.135 |
| 10/23/2024 15:02 | 159 | 166.1079 |
| 10/23/2024 15:02 | 200 | 166.0803 |
| 10/23/2024 15:02 | 14 | 166.14 |
| 10/23/2024 15:02 | 80 | 166.135 |
| 10/23/2024 15:02 | 2 | 166.128 |
| 10/23/2024 15:02 | 33 | 166.1001 |
| 10/23/2024 15:02 | 2 | 166.0825 |
| 10/23/2024 15:02 | 100 | 166.0403 |
| 10/23/2024 15:02 | 57 | 166.0823 |
| 10/23/2024 15:02 | 30 | 166.1565 |
| 10/23/2024 15:02 | 1 | 166.14 |
| 10/23/2024 15:02 | 3 | 166.0774 |
| 10/23/2024 15:02 | 45 | 166.15 |
| 10/23/2024 15:02 | 3 | 166.15 |
| 10/23/2024 15:02 | 1 | 166.16 |
| 10/23/2024 15:02 | 15 | 166.16 |
| 10/23/2024 15:02 | 1 | 166.15 |
| 10/23/2024 15:02 | 1 | 166.13 |
| 10/23/2024 15:02 | 100 | 166.145 |
| 10/23/2024 15:02 | 50 | 166.11 |
| 10/23/2024 15:02 | 15 | 166.15 |
| 10/23/2024 15:02 | 8 | 166.15 |
| 10/23/2024 15:02 | 2 | 166.15 |
| 10/23/2024 15:02 | 43 | 166.15 |
| 10/23/2024 15:02 | 95 | 166.15 |
| 10/23/2024 15:02 | 3 | 166.15 |
| 10/23/2024 15:02 | 100 | 166.13 |
| 10/23/2024 15:02 | 57 | 166.13 |
| 10/23/2024 15:02 | 30 | 166.13 |
| 10/23/2024 15:02 | 1 | 166.13 |
| 10/23/2024 15:02 | 12 | 166.13 |
| 10/23/2024 15:02 | 1 | 166.14 |
| 10/23/2024 15:02 | 48 | 166.13 |
| 10/23/2024 15:02 | 28 | 166.08 |
| 10/23/2024 15:02 | 50 | 166.11 |
| 10/23/2024 15:02 | 50 | 166.11 |
| 10/23/2024 15:02 | 100 | 166.11 |
| 10/23/2024 15:02 | 10 | 166.11 |
| 10/23/2024 15:02 | 100 | 166.12 |
| 10/23/2024 15:02 | 5 | 166.11 |
| 10/23/2024 15:02 | 23 | 166.11 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 25 | 166.13 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 50 | 166.12 |
| 10/23/2024 15:02 | 47 | 166.11 |
| 10/23/2024 15:02 | 1 | 166.13 |
| 10/23/2024 15:02 | 25 | 166.10 |
| 10/23/2024 15:02 | 3 | 166.11 |
| 10/23/2024 15:02 | 100 | 166.11 |
| 10/23/2024 15:02 | 12 | 166.11 |
| 10/23/2024 15:02 | 73 | 166.11 |
| 10/23/2024 15:02 | 3 | 166.11 |
| 10/23/2024 15:02 | 185 | 166.065 |
| 10/23/2024 15:02 | 92 | 166.11 |
| 10/23/2024 15:02 | 25 | 166.11 |
| 10/23/2024 15:02 | 1 | 166.13 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 117 | 166.11 |
| 10/23/2024 15:02 | 25 | 166.12 |
| 10/23/2024 15:02 | 6 | 166.11 |
| 10/23/2024 15:02 | 117 | 166.065 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 1 | 166.065 |
| 10/23/2024 15:02 | 1 | 166.0712 |
| 10/23/2024 15:02 | 100 | 166.07 |
| 10/23/2024 15:02 | 31 | 166.11 |
| 10/23/2024 15:02 | 45 | 166.07 |
| 10/23/2024 15:02 | 55 | 166.07 |
| 10/23/2024 15:02 | 100 | 166.102 |
| 10/23/2024 15:02 | 1 | 166.07 |
| 10/23/2024 15:02 | 100 | 166.11 |
| 10/23/2024 15:02 | 2 | 166.11 |
| 10/23/2024 15:02 | 22 | 166.11 |
| 10/23/2024 15:02 | 20 | 166.10 |
| 10/23/2024 15:02 | 115 | 166.065 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 10 | 166.11 |
| 10/23/2024 15:02 | 13 | 166.11 |
| 10/23/2024 15:02 | 100 | 166.065 |
| 10/23/2024 15:02 | 92 | 166.11 |
| 10/23/2024 15:02 | 1 | 166.10 |
| 10/23/2024 15:02 | 24 | 166.08 |
| 10/23/2024 15:02 | 1 | 166.08 |
| 10/23/2024 15:02 | 5 | 166.08 |
| 10/23/2024 15:02 | 24 | 166.07 |
| 10/23/2024 15:02 | 6 | 166.07 |
| 10/23/2024 15:02 | 30 | 166.07 |
| 10/23/2024 15:02 | 1 | 166.065 |
| 10/23/2024 15:02 | 10 | 166.065 |
| 10/23/2024 15:02 | 5 | 166.065 |
| 10/23/2024 15:02 | 8 | 166.08 |
| 10/23/2024 15:02 | 30 | 166.07 |
| 10/23/2024 15:02 | 1 | 166.02 |
| 10/23/2024 15:02 | 21 | 166.069 |
| 10/23/2024 15:02 | 3 | 166.0678 |
| 10/23/2024 15:02 | 1 | 166.06 |
| 10/23/2024 15:02 | 100 | 166.07 |
| 10/23/2024 15:02 | 100 | 166.07 |
| 10/23/2024 15:02 | 45 | 166.07 |
| 10/23/2024 15:02 | 5 | 166.07 |
| 10/23/2024 15:02 | 1 | 166.031 |
| 10/23/2024 15:01 | 1 | 166.07 |
| 10/23/2024 15:01 | 1 | 166.07 |
| 10/23/2024 15:01 | 48 | 166.07 |
| 10/23/2024 15:01 | 1 | 166.03 |
| 10/23/2024 15:01 | 1 | 166.07 |
| 10/23/2024 15:01 | 100 | 166.055 |
| 10/23/2024 15:01 | 41 | 166.05 |
| 10/23/2024 15:01 | 59 | 166.05 |
| 10/23/2024 15:01 | 59 | 166.05 |
| 10/23/2024 15:01 | 100 | 166.04 |
| 10/23/2024 15:01 | 200 | 166.05 |
| 10/23/2024 15:01 | 28 | 166.04 |
| 10/23/2024 15:01 | 71 | 166.04 |
| 10/23/2024 15:01 | 100 | 166.05 |
| 10/23/2024 15:01 | 200 | 166.04 |
| 10/23/2024 15:01 | 100 | 166.08 |
| 10/23/2024 15:01 | 2 | 166.0906 |
| 10/23/2024 15:01 | 1 | 166.075 |
| 10/23/2024 15:01 | 1 | 166.075 |
| 10/23/2024 15:01 | 14 | 166.1191 |
| 10/23/2024 15:01 | 3 | 166.0749 |
| 10/23/2024 15:01 | 2 | 166.11 |
| 10/23/2024 15:01 | 4 | 166.03 |
| 10/23/2024 15:01 | 155 | 166.075 |
| 10/23/2024 15:01 | 68 | 166.075 |
| 10/23/2024 15:01 | 4 | 166.075 |
| 10/23/2024 15:01 | 120 | 166.075 |
| 10/23/2024 15:01 | 30 | 166.11 |
| 10/23/2024 15:01 | 1 | 166.1062 |
| 10/23/2024 15:01 | 4 | 166.12 |
| 10/23/2024 15:01 | 10 | 166.11 |
| 10/23/2024 15:01 | 38 | 166.11 |
| 10/23/2024 15:01 | 1 | 166.12 |
| 10/23/2024 15:01 | 30 | 166.11 |
| 10/23/2024 15:01 | 100 | 166.075 |
| 10/23/2024 15:01 | 1 | 166.075 |
| 10/23/2024 15:01 | 77 | 166.10 |
| 10/23/2024 15:01 | 23 | 166.075 |
| 10/23/2024 15:01 | 92 | 166.075 |
| 10/23/2024 15:01 | 63 | 166.09 |
| 10/23/2024 15:01 | 25 | 166.09 |
| 10/23/2024 15:01 | 14 | 166.08 |
| 10/23/2024 15:01 | 1 | 166.075 |
| 10/23/2024 15:01 | 2 | 166.0737 |
| 10/23/2024 15:01 | 19 | 166.0737 |
| 10/23/2024 15:01 | 2 | 166.04 |
| 10/23/2024 15:01 | 3 | 166.04 |
| 10/23/2024 15:01 | 12 | 166.1038 |
| 10/23/2024 15:01 | 5 | 166.08 |
| 10/23/2024 15:01 | 155 | 166.08 |
| 10/23/2024 15:01 | 6 | 166.08 |
| 10/23/2024 15:01 | 120 | 166.08 |
| 10/23/2024 15:01 | 180 | 166.08 |
| 10/23/2024 15:01 | 180 | 166.08 |
| 10/23/2024 15:01 | 1 | 166.09 |
| 10/23/2024 15:01 | 100 | 166.05 |
| 10/23/2024 15:01 | 1 | 166.0673 |