Price in deferred time of 15 minutes
|
Last quote
10/23/2024 -
15:04:03
|
Bid
10/23/2024 -
15:08:59
|
Bid Volume |
Ask
10/23/2024 -
15:08:59
|
Ask Volume |
|---|---|---|---|---|
|
393.36
+1.16
(
+0.30% )
|
393.57
|
100 |
394.27
|
100 |
History data
| Date | Volume | Price |
|---|---|---|
| 10/23/2024 15:03 | 1 | 393.62 |
| 10/23/2024 15:03 | 4 | 393.54 |
| 10/23/2024 15:03 | 6 | 393.36 |
| 10/23/2024 15:03 | 1 | 393.36 |
| 10/23/2024 15:03 | 1 | 393.36 |
| 10/23/2024 15:03 | 5 | 393.36 |
| 10/23/2024 15:03 | 7 | 393.37 |
| 10/23/2024 15:03 | 1 | 393.49 |
| 10/23/2024 15:03 | 1 | 393.44 |
| 10/23/2024 15:03 | 16 | 393.36 |
| 10/23/2024 15:03 | 100 | 393.36 |
| 10/23/2024 15:03 | 1 | 393.36 |
| 10/23/2024 15:03 | 10 | 393.36 |
| 10/23/2024 15:03 | 20 | 393.36 |
| 10/23/2024 15:03 | 2 | 393.39 |
| 10/23/2024 15:03 | 3 | 393.39 |
| 10/23/2024 15:03 | 10 | 393.40 |
| 10/23/2024 15:03 | 7 | 393.61 |
| 10/23/2024 15:03 | 1 | 393.44 |
| 10/23/2024 15:03 | 1 | 393.45 |
| 10/23/2024 15:03 | 18 | 393.44 |
| 10/23/2024 15:03 | 45 | 393.36 |
| 10/23/2024 15:03 | 192 | 393.46 |
| 10/23/2024 15:03 | 8 | 393.47 |
| 10/23/2024 15:03 | 3 | 393.5144 |
| 10/23/2024 15:03 | 33 | 393.49 |
| 10/23/2024 15:03 | 1 | 393.5152 |
| 10/23/2024 15:03 | 1 | 393.54 |
| 10/23/2024 15:03 | 100 | 393.545 |
| 10/23/2024 15:03 | 5 | 393.4687 |
| 10/23/2024 15:03 | 80 | 393.486032 |
| 10/23/2024 15:03 | 1 | 393.545 |
| 10/23/2024 15:03 | 4 | 393.61 |
| 10/23/2024 15:03 | 100 | 393.545 |
| 10/23/2024 15:03 | 5 | 393.4802 |
| 10/23/2024 15:03 | 1 | 393.61 |
| 10/23/2024 15:03 | 1 | 393.62 |
| 10/23/2024 15:03 | 14 | 393.54 |
| 10/23/2024 15:03 | 1 | 393.60 |
| 10/23/2024 15:03 | 3 | 393.61 |
| 10/23/2024 15:03 | 15 | 393.3637 |
| 10/23/2024 15:03 | 3 | 393.5139 |
| 10/23/2024 15:03 | 5 | 393.545 |
| 10/23/2024 15:03 | 4 | 393.545 |
| 10/23/2024 15:03 | 1 | 393.545 |
| 10/23/2024 15:03 | 100 | 393.54 |
| 10/23/2024 15:03 | 1 | 393.4885 |
| 10/23/2024 15:03 | 1 | 393.61 |
| 10/23/2024 15:03 | 8 | 393.535 |
| 10/23/2024 15:03 | 4 | 393.55 |
| 10/23/2024 15:03 | 4 | 393.6086 |
| 10/23/2024 15:03 | 2 | 393.61 |
| 10/23/2024 15:03 | 62 | 393.52 |
| 10/23/2024 15:03 | 6 | 393.52 |
| 10/23/2024 15:03 | 32 | 393.52 |
| 10/23/2024 15:03 | 99 | 393.52 |
| 10/23/2024 15:03 | 68 | 393.48 |
| 10/23/2024 15:03 | 1 | 393.52 |
| 10/23/2024 15:03 | 3 | 393.52 |
| 10/23/2024 15:03 | 10 | 393.52 |
| 10/23/2024 15:03 | 4 | 393.5199 |
| 10/23/2024 15:03 | 5 | 393.52 |
| 10/23/2024 15:03 | 5 | 393.465 |
| 10/23/2024 15:03 | 300 | 393.34 |
| 10/23/2024 15:03 | 1 | 393.52 |
| 10/23/2024 15:03 | 1 | 393.52 |
| 10/23/2024 15:03 | 100 | 393.52 |
| 10/23/2024 15:03 | 70 | 393.52 |
| 10/23/2024 15:03 | 1 | 393.52 |
| 10/23/2024 15:03 | 3 | 393.42 |
| 10/23/2024 15:03 | 3 | 393.42 |
| 10/23/2024 15:03 | 5 | 393.43 |
| 10/23/2024 15:03 | 24 | 393.43 |
| 10/23/2024 15:03 | 5 | 393.45 |
| 10/23/2024 15:03 | 5 | 393.43 |
| 10/23/2024 15:03 | 24 | 393.45 |
| 10/23/2024 15:03 | 24 | 393.43 |
| 10/23/2024 15:03 | 23 | 393.48 |
| 10/23/2024 15:03 | 26 | 393.48 |
| 10/23/2024 15:03 | 89 | 393.52 |
| 10/23/2024 15:03 | 11 | 393.52 |
| 10/23/2024 15:03 | 1 | 393.52 |
| 10/23/2024 15:03 | 187 | 393.52 |
| 10/23/2024 15:03 | 11 | 393.52 |
| 10/23/2024 15:03 | 2 | 393.52 |
| 10/23/2024 15:03 | 1 | 393.570754 |
| 10/23/2024 15:03 | 1 | 393.535 |
| 10/23/2024 15:03 | 1 | 393.535 |
| 10/23/2024 15:03 | 138 | 393.535 |
| 10/23/2024 15:03 | 11 | 393.535 |
| 10/23/2024 15:02 | 3 | 393.45 |
| 10/23/2024 15:02 | 3 | 393.5421 |
| 10/23/2024 15:02 | 25 | 393.55 |
| 10/23/2024 15:02 | 2 | 393.65 |
| 10/23/2024 15:02 | 1 | 393.71 |
| 10/23/2024 15:02 | 100 | 393.527 |
| 10/23/2024 15:02 | 50 | 393.54 |
| 10/23/2024 15:02 | 3 | 393.535 |
| 10/23/2024 15:02 | 1 | 393.71 |
| 10/23/2024 15:02 | 3 | 393.4709 |
| 10/23/2024 15:02 | 50 | 393.54 |
| 10/23/2024 15:02 | 100 | 393.535 |
| 10/23/2024 15:02 | 6 | 393.64 |
| 10/23/2024 15:02 | 5 | 393.54 |
| 10/23/2024 15:02 | 1 | 393.64 |
| 10/23/2024 15:02 | 4 | 393.72 |
| 10/23/2024 15:02 | 100 | 393.71 |
| 10/23/2024 15:02 | 50 | 393.71 |
| 10/23/2024 15:02 | 46 | 393.70 |
| 10/23/2024 15:02 | 4 | 393.70 |
| 10/23/2024 15:02 | 1 | 393.73 |
| 10/23/2024 15:02 | 1 | 393.4482 |
| 10/23/2024 15:02 | 1 | 393.48 |
| 10/23/2024 15:02 | 1 | 393.60 |
| 10/23/2024 15:02 | 2 | 393.34 |
| 10/23/2024 15:02 | 1 | 393.4508 |
| 10/23/2024 15:02 | 1 | 393.535 |
| 10/23/2024 15:02 | 100 | 393.65 |
| 10/23/2024 15:02 | 40 | 393.34 |
| 10/23/2024 15:02 | 60 | 393.46 |
| 10/23/2024 15:02 | 40 | 393.47 |
| 10/23/2024 15:02 | 6 | 393.4439 |
| 10/23/2024 15:02 | 1 | 393.60 |
| 10/23/2024 15:02 | 29 | 393.52 |
| 10/23/2024 15:02 | 2 | 393.64 |
| 10/23/2024 15:02 | 1 | 393.4428 |
| 10/23/2024 15:02 | 3 | 393.443 |
| 10/23/2024 15:02 | 1 | 393.60 |
| 10/23/2024 15:02 | 5 | 393.535 |
| 10/23/2024 15:02 | 2 | 393.60 |
| 10/23/2024 15:02 | 1 | 393.518283 |
| 10/23/2024 15:02 | 1 | 393.5183 |
| 10/23/2024 15:01 | 5 | 393.535 |
| 10/23/2024 15:01 | 2 | 393.535 |
| 10/23/2024 15:01 | 49 | 393.52 |
| 10/23/2024 15:01 | 2 | 393.56 |
| 10/23/2024 15:01 | 3 | 393.5187 |
| 10/23/2024 15:01 | 1 | 393.61 |
| 10/23/2024 15:01 | 100 | 393.535 |
| 10/23/2024 15:01 | 3 | 393.5986 |
| 10/23/2024 15:01 | 1 | 393.5183 |
| 10/23/2024 15:01 | 1 | 393.5183 |
| 10/23/2024 15:01 | 4 | 393.5183 |
| 10/23/2024 15:01 | 4 | 393.4463 |
| 10/23/2024 15:01 | 1 | 393.496 |
| 10/23/2024 15:01 | 6 | 393.7299 |
| 10/23/2024 15:01 | 2 | 393.5152 |
| 10/23/2024 15:01 | 2 | 393.535 |
| 10/23/2024 15:01 | 32 | 393.53 |
| 10/23/2024 15:01 | 2 | 393.57 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 9 | 393.535 |
| 10/23/2024 15:01 | 4 | 393.535 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 18 | 393.53 |
| 10/23/2024 15:01 | 5 | 393.56 |
| 10/23/2024 15:01 | 3 | 393.4457 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 3 | 393.53 |
| 10/23/2024 15:01 | 2 | 393.51 |
| 10/23/2024 15:01 | 5 | 393.53 |
| 10/23/2024 15:01 | 2 | 393.53 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 2 | 393.53 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 2 | 393.51 |
| 10/23/2024 15:01 | 50 | 393.48 |
| 10/23/2024 15:01 | 40 | 393.51 |
| 10/23/2024 15:01 | 1 | 393.53 |
| 10/23/2024 15:01 | 3 | 393.53 |
| 10/23/2024 15:01 | 3 | 393.53 |
| 10/23/2024 15:01 | 4 | 393.52 |
| 10/23/2024 15:01 | 35 | 393.53 |
| 10/23/2024 15:01 | 1 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 15 | 393.53 |
| 10/23/2024 15:01 | 15 | 393.53 |
| 10/23/2024 15:01 | 100 | 393.53 |
| 10/23/2024 15:01 | 200 | 393.53 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 25 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 2 | 393.52 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 2 | 393.52 |
| 10/23/2024 15:01 | 2 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 2 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 2 | 393.52 |
| 10/23/2024 15:01 | 1 | 393.52 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 4 | 393.46 |
| 10/23/2024 15:01 | 50 | 393.52 |
| 10/23/2024 15:01 | 106 | 393.52 |
| 10/23/2024 15:01 | 12 | 393.49 |
| 10/23/2024 15:01 | 19 | 393.52 |
| 10/23/2024 15:01 | 50 | 393.50 |
| 10/23/2024 15:01 | 1 | 393.41 |
| 10/23/2024 15:01 | 13 | 393.385 |
| 10/23/2024 15:01 | 11 | 393.443342 |
| 10/23/2024 15:01 | 3 | 393.41 |
| 10/23/2024 15:01 | 1 | 393.4033 |
| 10/23/2024 15:01 | 1 | 393.461 |
| 10/23/2024 15:01 | 1 | 393.395558 |
| 10/23/2024 15:01 | 1 | 393.3956 |
| 10/23/2024 15:00 | 4 | 393.5139 |
| 10/23/2024 15:00 | 8 | 393.5139 |
| 10/23/2024 15:00 | 3 | 393.4627 |
| 10/23/2024 15:00 | 20 | 393.38 |
| 10/23/2024 15:00 | 100 | 393.24 |
| 10/23/2024 15:00 | 100 | 393.35 |
| 10/23/2024 15:00 | 5 | 393.29 |
| 10/23/2024 15:00 | 1 | 393.29 |
| 10/23/2024 15:00 | 3 | 393.31 |
| 10/23/2024 15:00 | 50 | 393.31 |
| 10/23/2024 15:00 | 50 | 393.31 |
| 10/23/2024 15:00 | 3 | 393.31 |
| 10/23/2024 15:00 | 35 | 393.31 |
| 10/23/2024 15:00 | 2 | 393.32 |
| 10/23/2024 15:00 | 5 | 393.32 |
| 10/23/2024 15:00 | 28 | 393.32 |
| 10/23/2024 15:00 | 24 | 393.31 |
| 10/23/2024 15:00 | 1 | 393.53 |
| 10/23/2024 15:00 | 1 | 393.53 |
| 10/23/2024 15:00 | 30 | 393.35 |
| 10/23/2024 15:00 | 100 | 393.40 |
| 10/23/2024 15:00 | 10 | 393.35 |
| 10/23/2024 15:00 | 50 | 393.35 |
| 10/23/2024 15:00 | 4 | 393.35 |
| 10/23/2024 15:00 | 1 | 393.35 |
| 10/23/2024 15:00 | 20 | 393.35 |
| 10/23/2024 15:00 | 1 | 393.35 |
| 10/23/2024 15:00 | 1 | 393.35 |
| 10/23/2024 15:00 | 5 | 393.35 |
| 10/23/2024 15:00 | 5 | 393.35 |
| 10/23/2024 15:00 | 100 | 393.35 |
| 10/23/2024 15:00 | 5 | 393.35 |
| 10/23/2024 15:00 | 15 | 393.35 |
| 10/23/2024 15:00 | 54 | 393.35 |
| 10/23/2024 15:00 | 3 | 393.35 |
| 10/23/2024 15:00 | 2 | 393.36 |
| 10/23/2024 15:00 | 20 | 393.40 |
| 10/23/2024 15:00 | 10 | 393.35 |
| 10/23/2024 15:00 | 10 | 393.35 |
| 10/23/2024 15:00 | 10 | 393.35 |
| 10/23/2024 15:00 | 5 | 393.35 |
| 10/23/2024 15:00 | 5 | 393.35 |
| 10/23/2024 15:00 | 18 | 393.35 |
| 10/23/2024 15:00 | 31 | 393.40 |
| 10/23/2024 15:00 | 10 | 393.42 |
| 10/23/2024 15:00 | 20 | 393.37 |
| 10/23/2024 15:00 | 4 | 393.40 |
| 10/23/2024 15:00 | 10 | 393.42 |
| 10/23/2024 15:00 | 63 | 393.35 |
| 10/23/2024 15:00 | 2 | 393.41 |
| 10/23/2024 15:00 | 19 | 393.575 |
| 10/23/2024 15:00 | 13 | 393.575 |
| 10/23/2024 15:00 | 16 | 393.575 |
| 10/23/2024 15:00 | 7 | 393.575 |
| 10/23/2024 15:00 | 30 | 393.575 |
| 10/23/2024 15:00 | 2 | 393.6383 |
| 10/23/2024 15:00 | 1 | 393.52 |
| 10/23/2024 15:00 | 1 | 393.52 |
| 10/23/2024 15:00 | 20 | 393.41 |
| 10/23/2024 15:00 | 10 | 393.3934 |
| 10/23/2024 15:00 | 1 | 393.6478 |
| 10/23/2024 15:00 | 2 | 393.57 |
| 10/23/2024 15:00 | 5 | 393.55 |
| 10/23/2024 15:00 | 3 | 393.6485 |
| 10/23/2024 15:00 | 3 | 393.40 |
| 10/23/2024 15:00 | 10 | 393.45 |
| 10/23/2024 15:00 | 3 | 393.45 |
| 10/23/2024 15:00 | 10 | 393.43 |
| 10/23/2024 15:00 | 10 | 393.43 |
| 10/23/2024 15:00 | 35 | 393.43 |
| 10/23/2024 15:00 | 2 | 393.58 |
| 10/23/2024 15:00 | 1 | 393.35 |
| 10/23/2024 15:00 | 1 | 393.605 |
| 10/23/2024 15:00 | 2 | 393.45 |
| 10/23/2024 15:00 | 1 | 393.605 |
| 10/23/2024 15:00 | 1 | 393.605 |
| 10/23/2024 15:00 | 1 | 393.605 |
| 10/23/2024 15:00 | 4 | 393.605 |
| 10/23/2024 15:00 | 3 | 393.605 |
| 10/23/2024 15:00 | 4 | 393.70 |
| 10/23/2024 15:00 | 2 | 393.71 |
| 10/23/2024 15:00 | 17 | 393.71 |
| 10/23/2024 15:00 | 4 | 393.62 |
| 10/23/2024 15:00 | 3 | 393.5725 |
| 10/23/2024 15:00 | 3 | 393.6133 |
| 10/23/2024 15:00 | 12 | 393.605 |
| 10/23/2024 15:00 | 12 | 393.605 |
| 10/23/2024 15:00 | 2 | 393.62 |
| 10/23/2024 15:00 | 19 | 393.47 |
| 10/23/2024 15:00 | 1 | 393.55 |
| 10/23/2024 15:00 | 5 | 393.60 |
| 10/23/2024 15:00 | 34 | 393.58 |
| 10/23/2024 15:00 | 3 | 393.64 |
| 10/23/2024 15:00 | 19 | 393.605 |
| 10/23/2024 15:00 | 7 | 393.7376 |
| 10/23/2024 15:00 | 1 | 393.605 |
| 10/23/2024 14:59 | 2 | 393.70 |
| 10/23/2024 14:59 | 100 | 393.6054 |
| 10/23/2024 14:59 | 6 | 393.715438 |
| 10/23/2024 14:59 | 20 | 393.71 |
| 10/23/2024 14:59 | 3 | 393.5816 |
| 10/23/2024 14:59 | 5 | 393.5247 |
| 10/23/2024 14:59 | 5 | 393.605 |
| 10/23/2024 14:59 | 1 | 393.70 |
| 10/23/2024 14:59 | 1 | 393.5827 |
| 10/23/2024 14:59 | 10 | 393.80 |
| 10/23/2024 14:59 | 3 | 393.6196 |
| 10/23/2024 14:59 | 3 | 393.76 |
| 10/23/2024 14:59 | 3 | 393.5862 |
| 10/23/2024 14:59 | 2 | 393.5862 |
| 10/23/2024 14:59 | 75 | 393.8294 |
| 10/23/2024 14:59 | 50 | 393.8054 |
| 10/23/2024 14:59 | 2 | 393.70 |
| 10/23/2024 14:59 | 2 | 393.70 |
| 10/23/2024 14:59 | 40 | 393.7972 |
| 10/23/2024 14:59 | 10 | 393.75 |
| 10/23/2024 14:59 | 4 | 393.605 |
| 10/23/2024 14:59 | 6 | 393.605 |
| 10/23/2024 14:59 | 2 | 393.65 |
| 10/23/2024 14:59 | 2 | 393.65 |
| 10/23/2024 14:59 | 70 | 393.65 |
| 10/23/2024 14:59 | 1 | 393.65 |
| 10/23/2024 14:59 | 1 | 393.65 |
| 10/23/2024 14:59 | 2 | 393.70 |
| 10/23/2024 14:59 | 6 | 393.65 |
| 10/23/2024 14:59 | 1 | 393.5703 |
| 10/23/2024 14:59 | 1 | 393.5413 |