| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 3,493 | $154.98 | Suspected BUY Trade |
16:35:13 - 17-Oct-25 |
| Buy* | 23,335 | $155.2137 | SI Trade Negotiated Trade |
16:28:48 - 17-Oct-25 |
| Sell* | 90 | $154.99 | Automatic Execution |
16:26:21 - 17-Oct-25 |
| Sell* | 1 | $154.9033 | Result of RFQ |
16:16:19 - 17-Oct-25 |
| Sell* | 106 | $154.95 | Automatic Execution |
16:16:15 - 17-Oct-25 |
| Buy* | 1,291 | $154.93 | SI Trade |
16:11:43 - 17-Oct-25 |
| Buy* | 627 | $154.89 | Automatic Execution |
16:10:00 - 17-Oct-25 |
| Buy* | 2 | $154.86 | Automatic Execution |
16:05:31 - 17-Oct-25 |
| Sell* | 131 | $154.91 | Automatic Execution |
15:59:03 - 17-Oct-25 |
| Unknown* | 1 | $154.87 | OTC Trade |
15:46:22 - 17-Oct-25 |
| Buy* | 25 | $154.86 | SI Trade |
15:45:49 - 17-Oct-25 |
| Buy* | 1 | $154.86 | Automatic Execution |
15:45:17 - 17-Oct-25 |
| Sell* | 1,142 | $154.82 | Automatic Execution |
15:42:02 - 17-Oct-25 |
| Sell* | 118 | $154.86 | Automatic Execution |
15:42:02 - 17-Oct-25 |
| Buy* | 18 | $154.82 | SI Trade |
15:32:03 - 17-Oct-25 |
| Unknown* | 2 | $154.84 | OTC Trade |
15:30:27 - 17-Oct-25 |
| Unknown* | 0 | $154.77 | SI Trade |
15:19:08 - 17-Oct-25 |
| Sell* | 124 | $154.84 | Automatic Execution |
15:15:05 - 17-Oct-25 |
| Sell* | 3 | $154.84 | Automatic Execution |
15:15:05 - 17-Oct-25 |
| Buy* | 28 | $154.91 | Automatic Execution |
15:10:43 - 17-Oct-25 |
| Sell* | 7 | $154.87 | Automatic Execution |
14:59:21 - 17-Oct-25 |
| Buy* | 2 | $154.88 | Automatic Execution |
14:59:21 - 17-Oct-25 |
| Sell* | 10 | $154.87 | Automatic Execution |
14:59:09 - 17-Oct-25 |
| Buy* | 1 | $154.88 | Automatic Execution |
14:58:48 - 17-Oct-25 |
| Buy* | 1 | $154.87 | Automatic Execution |
14:58:08 - 17-Oct-25 |
| Buy* | 1 | $154.87 | Automatic Execution |
14:58:06 - 17-Oct-25 |
| Buy* | 1 | $154.87 | Automatic Execution |
14:58:03 - 17-Oct-25 |
| Buy* | 71 | $154.90543 | SI Trade |
14:58:02 - 17-Oct-25 |
| Buy* | 1 | $154.87 | Automatic Execution |
14:57:58 - 17-Oct-25 |
| Sell* | 111 | $154.90 | Automatic Execution |
14:54:45 - 17-Oct-25 |
| Sell* | 189 | $154.90 | Automatic Execution |
14:54:45 - 17-Oct-25 |
| Sell* | 189 | $154.96 | Automatic Execution |
14:53:28 - 17-Oct-25 |
| Sell* | 131 | $154.96 | Automatic Execution |
14:53:28 - 17-Oct-25 |
| Sell* | 60 | $154.9641 | Negotiated Trade |
14:53:25 - 17-Oct-25 |
| Buy* | 535 | $154.99 | SI Trade |
14:51:44 - 17-Oct-25 |
| Buy* | 2 | $155.05 | Automatic Execution |
14:49:24 - 17-Oct-25 |
| Buy* | 1 | $155.05 | Automatic Execution |
14:49:24 - 17-Oct-25 |
| Buy* | 1 | $155.03 | Automatic Execution |
14:49:24 - 17-Oct-25 |
| Sell* | 130 | $155.08 | Automatic Execution |
14:45:37 - 17-Oct-25 |
| Unknown* | 675 | $155.0763 | OTC Trade |
14:45:30 - 17-Oct-25 |
| Sell* | 2,524 | $155.06728 | SI Trade |
14:44:37 - 17-Oct-25 |
| Sell* | 1 | $154.95 | SI Trade |
14:43:24 - 17-Oct-25 |
| Buy* | 1,285 | $155.10 | Automatic Execution |
14:28:43 - 17-Oct-25 |
| Sell* | 1 | $154.981 | Result of RFQ |
14:16:26 - 17-Oct-25 |
| Sell* | 749 | $154.94 | Automatic Execution |
14:13:23 - 17-Oct-25 |
| Sell* | 194 | $154.94 | Automatic Execution |
14:13:00 - 17-Oct-25 |
| Sell* | 490 | $154.95 | Automatic Execution |
14:13:00 - 17-Oct-25 |
| Sell* | 768 | $154.95 | Automatic Execution |
14:12:54 - 17-Oct-25 |
| Sell* | 754 | $154.95 | Automatic Execution |
14:12:47 - 17-Oct-25 |
| Sell* | 694 | $154.95 | Automatic Execution |
14:12:37 - 17-Oct-25 |
| Sell* | 626 | $154.95 | Automatic Execution |
14:12:31 - 17-Oct-25 |
| Sell* | 514 | $154.95 | Automatic Execution |
14:12:10 - 17-Oct-25 |
| Sell* | 105 | $154.95 | Automatic Execution |
14:12:10 - 17-Oct-25 |
| Buy* | 760 | $154.97 | Automatic Execution |
14:11:58 - 17-Oct-25 |
| Buy* | 564 | $154.97 | Automatic Execution |
14:11:54 - 17-Oct-25 |
| Sell* | 710 | $154.95 | Automatic Execution |
14:11:36 - 17-Oct-25 |
| Sell* | 730 | $154.95 | Automatic Execution |
14:11:30 - 17-Oct-25 |
| Buy* | 786 | $154.96 | Automatic Execution |
14:11:23 - 17-Oct-25 |
| Buy* | 782 | $154.96 | Automatic Execution |
14:11:17 - 17-Oct-25 |
| Buy* | 745 | $154.96 | Automatic Execution |
14:11:11 - 17-Oct-25 |
| Sell* | 630 | $154.95 | Automatic Execution |
14:11:07 - 17-Oct-25 |
| Buy* | 727 | $154.96 | Automatic Execution |
14:11:00 - 17-Oct-25 |
| Buy* | 592 | $154.96 | Automatic Execution |
14:10:55 - 17-Oct-25 |
| Buy* | 668 | $154.96 | Automatic Execution |
14:10:50 - 17-Oct-25 |
| Buy* | 644 | $154.96 | Automatic Execution |
14:10:45 - 17-Oct-25 |
| Buy* | 738 | $154.96 | Automatic Execution |
14:10:39 - 17-Oct-25 |
| Buy* | 782 | $154.96 | Automatic Execution |
14:10:33 - 17-Oct-25 |
| Sell* | 814 | $154.95 | Automatic Execution |
14:10:28 - 17-Oct-25 |
| Buy* | 691 | $154.96 | Automatic Execution |
14:10:21 - 17-Oct-25 |
| Buy* | 302 | $154.96 | Automatic Execution |
14:10:16 - 17-Oct-25 |
| Buy* | 252 | $154.96 | Automatic Execution |
14:10:16 - 17-Oct-25 |
| Sell* | 736 | $154.95 | Automatic Execution |
14:10:12 - 17-Oct-25 |
| Sell* | 784 | $154.95 | Automatic Execution |
14:10:08 - 17-Oct-25 |
| Sell* | 3 | $154.95 | Automatic Execution |
14:10:08 - 17-Oct-25 |
| Sell* | 805 | $154.96 | Automatic Execution |
14:09:53 - 17-Oct-25 |
| Buy* | 753 | $154.98 | Automatic Execution |
14:09:45 - 17-Oct-25 |
| Buy* | 612 | $154.97 | Automatic Execution |
14:09:41 - 17-Oct-25 |
| Buy* | 599 | $154.97 | Automatic Execution |
14:09:37 - 17-Oct-25 |
| Buy* | 817 | $154.97 | Automatic Execution |
14:09:30 - 17-Oct-25 |
| Sell* | 813 | $154.96 | Automatic Execution |
14:09:25 - 17-Oct-25 |
| Buy* | 579 | $154.97 | Automatic Execution |
14:09:11 - 17-Oct-25 |
| Buy* | 631 | $154.97 | Automatic Execution |
14:09:06 - 17-Oct-25 |
| Sell* | 758 | $154.98 | Automatic Execution |
14:08:59 - 17-Oct-25 |
| Sell* | 577 | $154.98 | Automatic Execution |
14:08:50 - 17-Oct-25 |
| Sell* | 749 | $154.98 | Automatic Execution |
14:08:48 - 17-Oct-25 |
| Buy* | 695 | $154.99 | Automatic Execution |
14:08:26 - 17-Oct-25 |
| Buy* | 650 | $155.00 | Automatic Execution |
14:08:23 - 17-Oct-25 |
| Sell* | 598 | $155.00 | Automatic Execution |
14:08:06 - 17-Oct-25 |
| Sell* | 636 | $155.00 | Automatic Execution |
14:08:01 - 17-Oct-25 |
| Sell* | 760 | $155.00 | Automatic Execution |
14:07:54 - 17-Oct-25 |
| Sell* | 603 | $155.00 | Automatic Execution |
14:07:49 - 17-Oct-25 |
| Sell* | 660 | $155.00 | Automatic Execution |
14:07:44 - 17-Oct-25 |
| Sell* | 707 | $155.00 | Automatic Execution |
14:07:43 - 17-Oct-25 |
| Buy* | 750 | $155.00 | Automatic Execution |
14:07:37 - 17-Oct-25 |
| Sell* | 721 | $155.00 | Automatic Execution |
14:07:17 - 17-Oct-25 |
| Sell* | 813 | $155.00 | Automatic Execution |
14:07:10 - 17-Oct-25 |
| Sell* | 619 | $155.00 | Automatic Execution |
14:07:05 - 17-Oct-25 |
| Sell* | 243 | $155.00 | Automatic Execution |
14:07:05 - 17-Oct-25 |
| Sell* | 93 | $155.00 | Automatic Execution |
14:07:05 - 17-Oct-25 |
| Sell* | 307 | $155.00 | Automatic Execution |
14:07:05 - 17-Oct-25 |
| Sell* | 656 | $155.02 | Automatic Execution |
14:06:50 - 17-Oct-25 |
| Sell* | 608 | $155.02 | Automatic Execution |
14:06:45 - 17-Oct-25 |
| Sell* | 561 | $155.04 | Automatic Execution |
14:06:30 - 17-Oct-25 |
| Buy* | 737 | $155.05 | Automatic Execution |
14:06:15 - 17-Oct-25 |
| Buy* | 583 | $155.05 | Automatic Execution |
14:06:11 - 17-Oct-25 |
| Sell* | 708 | $155.04 | Automatic Execution |
14:06:09 - 17-Oct-25 |
| Buy* | 393 | $155.04 | Automatic Execution |
14:05:59 - 17-Oct-25 |
| Buy* | 185 | $155.04 | Automatic Execution |
14:05:59 - 17-Oct-25 |
| Buy* | 747 | $155.05 | Automatic Execution |
14:05:52 - 17-Oct-25 |
| Buy* | 710 | $155.04 | Automatic Execution |
14:05:48 - 17-Oct-25 |
| Sell* | 786 | $155.03 | Automatic Execution |
14:05:41 - 17-Oct-25 |
| Sell* | 641 | $155.03 | Automatic Execution |
14:05:33 - 17-Oct-25 |
| Sell* | 603 | $155.03 | Automatic Execution |
14:05:29 - 17-Oct-25 |
| Sell* | 628 | $155.03 | Automatic Execution |
14:05:26 - 17-Oct-25 |
| Sell* | 643 | $155.03 | Automatic Execution |
14:05:23 - 17-Oct-25 |
| Sell* | 821 | $155.03 | Automatic Execution |
14:05:16 - 17-Oct-25 |
| Buy* | 613 | $155.04 | Automatic Execution |
14:05:10 - 17-Oct-25 |
| Buy* | 623 | $155.04 | Automatic Execution |
14:05:05 - 17-Oct-25 |
| Buy* | 797 | $155.03 | Automatic Execution |
14:04:54 - 17-Oct-25 |
| Buy* | 757 | $155.03 | Automatic Execution |
14:04:49 - 17-Oct-25 |
| Sell* | 682 | $155.02 | Automatic Execution |
14:04:45 - 17-Oct-25 |
| Sell* | 528 | $155.02 | Automatic Execution |
14:04:44 - 17-Oct-25 |
| Sell* | 109 | $155.02 | Automatic Execution |
14:04:44 - 17-Oct-25 |
| Sell* | 614 | $155.02 | Automatic Execution |
14:04:15 - 17-Oct-25 |
| Buy* | 4 | $154.99 | Automatic Execution |
13:39:08 - 17-Oct-25 |
| Sell* | 3 | $155.04 | Automatic Execution |
13:37:33 - 17-Oct-25 |
| Sell* | 118 | $155.05 | Automatic Execution |
13:37:31 - 17-Oct-25 |
| Sell* | 91 | $155.06 | Automatic Execution |
13:33:23 - 17-Oct-25 |
| Sell* | 103 | $155.06 | Automatic Execution |
13:23:27 - 17-Oct-25 |
| Buy* | 40 | $155.08 | Automatic Execution |
13:23:26 - 17-Oct-25 |
| Sell* | 10 | $154.96 | Automatic Execution |
13:10:10 - 17-Oct-25 |
| Buy* | 124 | $155.17 | Automatic Execution |
12:56:43 - 17-Oct-25 |
| Sell* | 110 | $155.17 | Automatic Execution |
12:56:43 - 17-Oct-25 |
| Buy* | 1 | $155.12 | Automatic Execution |
12:41:53 - 17-Oct-25 |
| Sell* | 2 | $155.08 | Automatic Execution |
12:38:50 - 17-Oct-25 |
| Buy* | 1 | $155.10 | Automatic Execution |
12:36:20 - 17-Oct-25 |
| Buy* | 1 | $155.07 | Automatic Execution |
12:33:26 - 17-Oct-25 |
| Sell* | 500 | $155.02 | Automatic Execution |
12:33:02 - 17-Oct-25 |
| Sell* | 100 | $155.03 | Automatic Execution |
12:33:02 - 17-Oct-25 |
| Sell* | 130 | $155.14 | Automatic Execution |
12:28:03 - 17-Oct-25 |
| Sell* | 3 | $155.14 | Automatic Execution |
12:28:03 - 17-Oct-25 |
| Buy* | 714 | $155.30 | Automatic Execution |
12:11:28 - 17-Oct-25 |
| Sell* | 105 | $155.36 | Automatic Execution |
12:09:13 - 17-Oct-25 |
| Sell* | 148 | $155.37 | Automatic Execution |
12:09:12 - 17-Oct-25 |
| Sell* | 148 | $155.37 | Automatic Execution |
12:09:12 - 17-Oct-25 |
| Sell* | 148 | $155.37 | Automatic Execution |
12:09:12 - 17-Oct-25 |
| Sell* | 4 | $155.40 | Automatic Execution |
12:09:09 - 17-Oct-25 |
| Sell* | 118 | $155.40 | Automatic Execution |
12:09:09 - 17-Oct-25 |
| Sell* | 93 | $155.37 | Automatic Execution |
12:03:00 - 17-Oct-25 |
| Unknown* | 1 | $155.48 | OTC Trade |
11:46:20 - 17-Oct-25 |
| Sell* | 18 | $155.39 | Automatic Execution |
11:45:42 - 17-Oct-25 |
| Sell* | 432 | $155.46 | Automatic Execution |
11:39:52 - 17-Oct-25 |
| Sell* | 3 | $155.52 | Automatic Execution |
11:35:50 - 17-Oct-25 |
| Sell* | 119 | $155.52 | Automatic Execution |
11:35:50 - 17-Oct-25 |
| Sell* | 107 | $155.53 | Automatic Execution |
11:31:30 - 17-Oct-25 |
| Sell* | 1 | $155.53 | Automatic Execution |
11:21:49 - 17-Oct-25 |
| Buy* | 1 | $155.57 | Automatic Execution |
11:20:35 - 17-Oct-25 |
| Sell* | 111 | $155.52 | Automatic Execution |
11:18:52 - 17-Oct-25 |
| Buy* | 1 | $155.52 | Automatic Execution |
11:04:22 - 17-Oct-25 |
| Buy* | 1 | $155.52 | Automatic Execution |
11:04:21 - 17-Oct-25 |
| Sell* | 34 | $155.47 | Automatic Execution |
11:02:19 - 17-Oct-25 |
| Buy* | 1 | $155.57 | SI Trade |
11:00:13 - 17-Oct-25 |
| Sell* | 93 | $155.52 | Automatic Execution |
11:00:09 - 17-Oct-25 |
| Sell* | 3 | $155.52 | Automatic Execution |
11:00:09 - 17-Oct-25 |
| Sell* | 109 | $155.55 | Automatic Execution |
10:56:35 - 17-Oct-25 |
| Sell* | 126 | $155.53 | Automatic Execution |
10:44:50 - 17-Oct-25 |
| Sell* | 352 | $155.4844 | Negotiated Trade |
10:41:22 - 17-Oct-25 |
| Sell* | 127 | $155.46 | Automatic Execution |
10:27:29 - 17-Oct-25 |
| Unknown* | 1 | $155.54 | OTC Trade |
10:16:28 - 17-Oct-25 |
| Sell* | 132 | $155.50 | Automatic Execution |
10:06:46 - 17-Oct-25 |
| Sell* | 1 | $155.50 | Automatic Execution |
10:06:46 - 17-Oct-25 |
| Sell* | 102 | $155.53 | Automatic Execution |
10:02:34 - 17-Oct-25 |
| Buy* | 1 | $155.55 | Automatic Execution |
09:57:20 - 17-Oct-25 |
| Buy* | 4 | $155.55 | Automatic Execution |
09:55:48 - 17-Oct-25 |
| Sell* | 1 | $155.48 | Automatic Execution |
09:55:36 - 17-Oct-25 |
| Sell* | 1 | $155.48 | Automatic Execution |
09:55:35 - 17-Oct-25 |
| Sell* | 1 | $155.50 | Automatic Execution |
09:46:22 - 17-Oct-25 |
| Buy* | 1 | $155.50 | Automatic Execution |
09:43:01 - 17-Oct-25 |
| Buy* | 1 | $155.48 | Automatic Execution |
09:39:18 - 17-Oct-25 |
| Buy* | 1 | $155.47 | Automatic Execution |
09:36:06 - 17-Oct-25 |
| Sell* | 3 | $155.46 | Automatic Execution |
09:33:44 - 17-Oct-25 |
| Unknown* | 2,212 | $0.00 | OTC Trade |
09:33:28 - 17-Oct-25 |
| Unknown* | 2,212 | $154.98 | OTC Trade |
09:33:28 - 17-Oct-25 |
| Unknown* | -2,212 | $0.00 | Correction OTC Trade |
09:33:28 - 17-Oct-25 |
| Sell* | 5 | $155.45 | Automatic Execution |
09:28:42 - 17-Oct-25 |
| Sell* | 1 | $155.45 | Automatic Execution |
09:28:42 - 17-Oct-25 |
| Buy* | 77 | $155.52 | Automatic Execution |
09:09:27 - 17-Oct-25 |
| Sell* | 3 | $155.50 | Automatic Execution |
09:07:33 - 17-Oct-25 |
| Unknown* | 5,529 | $155.5907 | OTC Trade |
09:03:53 - 17-Oct-25 |
| Sell* | 6,248 | $155.5275 | SI Trade |
08:52:10 - 17-Oct-25 |
| Buy* | 1 | $155.55 | Automatic Execution |
08:51:50 - 17-Oct-25 |
| Unknown* | 0 | $155.475 | SI Trade |
08:44:32 - 17-Oct-25 |
| Buy* | 1 | $155.55 | Automatic Execution |
08:44:03 - 17-Oct-25 |
| Sell* | 3 | $155.55 | Automatic Execution |
08:40:57 - 17-Oct-25 |
| Buy* | 2,918 | $155.65 | Automatic Execution |
08:35:11 - 17-Oct-25 |
| Buy* | 10 | $155.65 | Automatic Execution |
08:35:11 - 17-Oct-25 |
| Buy* | 1 | $155.65 | Automatic Execution |
08:35:10 - 17-Oct-25 |
| Buy* | 1 | $155.65 | Automatic Execution |
08:35:10 - 17-Oct-25 |
| Unknown* | 116 | $155.5638 | OTC Trade |
08:26:43 - 17-Oct-25 |
| Sell* | 5 | $155.65 | Automatic Execution |
08:25:01 - 17-Oct-25 |