| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Sell* | 371 | $153.98 | Uncrossing Trade |
16:35:11 - 12-Dec-25 |
| Buy* | 32 | $154.11 | Automatic Execution |
16:29:56 - 12-Dec-25 |
| Sell* | 100 | $154.08 | Automatic Execution |
16:29:03 - 12-Dec-25 |
| Unknown* | 102 | $154.096 | OTC Trade |
16:27:10 - 12-Dec-25 |
| Sell* | 3 | $154.08 | Automatic Execution |
16:26:27 - 12-Dec-25 |
| Buy* | 144 | $154.15 | SI Trade |
16:26:10 - 12-Dec-25 |
| Buy* | 56 | $154.15 | SI Trade |
16:18:52 - 12-Dec-25 |
| Buy* | 30 | $154.15 | SI Trade |
16:18:42 - 12-Dec-25 |
| Buy* | 28 | $154.15 | SI Trade |
16:18:32 - 12-Dec-25 |
| Sell* | 402 | $154.14 | Automatic Execution |
16:18:30 - 12-Dec-25 |
| Buy* | 28 | $154.15 | SI Trade |
16:18:22 - 12-Dec-25 |
| Buy* | 27 | $154.15 | SI Trade |
16:18:12 - 12-Dec-25 |
| Buy* | 29 | $154.15 | SI Trade |
16:18:02 - 12-Dec-25 |
| Buy* | 28 | $154.15 | SI Trade |
16:17:52 - 12-Dec-25 |
| Buy* | 30 | $154.15 | SI Trade |
16:17:42 - 12-Dec-25 |
| Buy* | 26 | $154.15 | SI Trade |
16:17:32 - 12-Dec-25 |
| Buy* | 30 | $154.15 | SI Trade |
16:17:22 - 12-Dec-25 |
| Buy* | 28 | $154.15 | SI Trade |
16:17:12 - 12-Dec-25 |
| Buy* | 26 | $154.15 | SI Trade |
16:17:02 - 12-Dec-25 |
| Buy* | 28 | $154.15 | SI Trade |
16:16:52 - 12-Dec-25 |
| Buy* | 29 | $154.15 | SI Trade |
16:16:42 - 12-Dec-25 |
| Buy* | 29 | $154.15 | SI Trade |
16:16:32 - 12-Dec-25 |
| Buy* | 26 | $154.15 | SI Trade |
16:16:22 - 12-Dec-25 |
| Buy* | 29 | $154.15 | SI Trade |
16:16:12 - 12-Dec-25 |
| Buy* | 28 | $154.17 | SI Trade |
16:15:22 - 12-Dec-25 |
| Buy* | 31 | $154.17 | SI Trade |
16:15:12 - 12-Dec-25 |
| Buy* | 2 | $154.165 | SI Trade |
16:14:02 - 12-Dec-25 |
| Sell* | 156 | $154.13 | Automatic Execution |
16:09:55 - 12-Dec-25 |
| Unknown* | 65 | $154.143 | OTC Trade |
15:39:45 - 12-Dec-25 |
| Unknown* | 65 | $154.1256 | OTC Trade |
15:37:50 - 12-Dec-25 |
| Buy* | 117 | $154.22 | Automatic Execution |
15:31:37 - 12-Dec-25 |
| Buy* | 83 | $154.20 | Automatic Execution |
15:31:37 - 12-Dec-25 |
| Buy* | 124 | $154.20 | Automatic Execution |
15:31:37 - 12-Dec-25 |
| Buy* | 1,664 | $154.0416 | SI Trade |
15:15:54 - 12-Dec-25 |
| Unknown* | 10,058 | $154.006 | OTC Trade |
15:14:10 - 12-Dec-25 |
| Sell* | 8 | $154.016 | Negotiated Trade |
15:12:53 - 12-Dec-25 |
| Sell* | 8 | $154.08 | Automatic Execution |
14:55:11 - 12-Dec-25 |
| Buy* | 10 | $154.12 | SI Trade |
14:40:28 - 12-Dec-25 |
| Unknown* | 393 | $154.0861 | OTC Trade |
14:37:55 - 12-Dec-25 |
| Unknown* | 51 | $154.0502 | OTC Trade |
14:34:17 - 12-Dec-25 |
| Buy* | 152 | $153.97 | Automatic Execution |
14:18:18 - 12-Dec-25 |
| Buy* | 7 | $154.015 | SI Trade |
14:16:37 - 12-Dec-25 |
| Buy* | 87 | $154.07 | Automatic Execution |
14:01:47 - 12-Dec-25 |
| Buy* | 106 | $154.07 | Automatic Execution |
14:01:47 - 12-Dec-25 |
| Buy* | 95 | $154.17 | Automatic Execution |
13:46:56 - 12-Dec-25 |
| Sell* | 180 | $154.12 | Automatic Execution |
13:45:55 - 12-Dec-25 |
| Sell* | 162 | $154.19 | Automatic Execution |
13:38:50 - 12-Dec-25 |
| Buy* | 16 | $154.19 | Automatic Execution |
13:37:44 - 12-Dec-25 |
| Sell* | 8 | $154.11 | Automatic Execution |
13:31:57 - 12-Dec-25 |
| Buy* | 87 | $154.23 | Automatic Execution |
13:18:34 - 12-Dec-25 |
| Buy* | 106 | $154.22 | Automatic Execution |
13:18:34 - 12-Dec-25 |
| Buy* | 277 | $154.15 | SI Trade |
13:05:09 - 12-Dec-25 |
| Sell* | 5 | $154.12 | Automatic Execution |
13:04:58 - 12-Dec-25 |
| Sell* | 1 | $154.14 | Automatic Execution |
12:49:56 - 12-Dec-25 |
| Buy* | 106 | $154.20 | Automatic Execution |
12:35:52 - 12-Dec-25 |
| Sell* | 7 | $154.20 | Automatic Execution |
12:32:16 - 12-Dec-25 |
| Buy* | 36 | $154.30 | Automatic Execution |
12:04:05 - 12-Dec-25 |
| Buy* | 211 | $154.29 | Automatic Execution |
12:04:05 - 12-Dec-25 |
| Buy* | 2 | $154.31 | Automatic Execution |
11:52:39 - 12-Dec-25 |
| Buy* | 190 | $154.30 | Automatic Execution |
11:52:39 - 12-Dec-25 |
| Buy* | 11 | $154.31 | Automatic Execution |
11:37:56 - 12-Dec-25 |
| Buy* | 187 | $154.31 | Automatic Execution |
11:10:27 - 12-Dec-25 |
| Buy* | 155 | $154.28 | Automatic Execution |
10:59:56 - 12-Dec-25 |
| Sell* | 227 | $154.25 | Automatic Execution |
10:43:32 - 12-Dec-25 |
| Sell* | 9 | $154.24 | Automatic Execution |
10:33:06 - 12-Dec-25 |
| Sell* | 1 | $154.24 | Automatic Execution |
10:33:06 - 12-Dec-25 |
| Buy* | 100 | $154.30 | SI Trade |
10:31:27 - 12-Dec-25 |
| Buy* | 80 | $154.30 | SI Trade |
10:29:39 - 12-Dec-25 |
| Unknown* | 0 | $154.30 | SI Trade |
10:28:48 - 12-Dec-25 |
| Buy* | 188 | $154.27 | Automatic Execution |
10:28:15 - 12-Dec-25 |
| Buy* | 1 | $154.28 | Automatic Execution |
10:08:06 - 12-Dec-25 |
| Buy* | 189 | $154.27 | Automatic Execution |
09:45:33 - 12-Dec-25 |
| Unknown* | 0 | $154.205 | SI Trade |
09:43:46 - 12-Dec-25 |
| Sell* | 1 | $154.20 | SI Trade |
09:43:40 - 12-Dec-25 |
| Sell* | 1 | $154.24 | Automatic Execution |
09:22:09 - 12-Dec-25 |
| Buy* | 1 | $154.31 | Automatic Execution |
09:16:09 - 12-Dec-25 |
| Buy* | 187 | $154.30 | Automatic Execution |
09:03:51 - 12-Dec-25 |
| Buy* | 1 | $154.325 | SI Trade |
09:00:33 - 12-Dec-25 |
| Sell* | 31 | $154.24 | Automatic Execution |
08:54:58 - 12-Dec-25 |
| Sell* | 106 | $154.24 | Automatic Execution |
08:54:58 - 12-Dec-25 |
| Unknown* | 1,425 | $0.00 | OTC Trade |
08:25:18 - 12-Dec-25 |
| Unknown* | 412 | $0.00 | OTC Trade |
08:25:18 - 12-Dec-25 |
| Unknown* | 412 | $153.98 | OTC Trade |
08:25:18 - 12-Dec-25 |
| Unknown* | 1,425 | $153.98 | OTC Trade |
08:25:18 - 12-Dec-25 |
| Unknown* | -412 | $0.00 | Correction OTC Trade |
08:25:18 - 12-Dec-25 |
| Unknown* | -1,425 | $0.00 | Correction OTC Trade |
08:25:18 - 12-Dec-25 |
| Buy* | 190 | $154.32 | Automatic Execution |
08:21:09 - 12-Dec-25 |
| Buy* | 2 | $154.32 | Automatic Execution |
08:14:46 - 12-Dec-25 |
| Unknown* | 62 | $154.3928 | OTC Trade |
08:10:10 - 12-Dec-25 |
| Buy* | 200 | $154.34 | Automatic Execution |
08:09:34 - 12-Dec-25 |
| Buy* | 22 | $154.34 | Automatic Execution |
08:09:34 - 12-Dec-25 |
| Sell* | 4 | $154.33 | Automatic Execution |
08:05:33 - 12-Dec-25 |
| Buy* | 3 | $154.45 | Automatic Execution |
08:01:05 - 12-Dec-25 |
| Sell* | 526 | $154.40 | Uncrossing Trade |
08:00:15 - 12-Dec-25 |
| Sell* | 1 | $153.685 | SI Trade |
08:00:02 - 12-Dec-25 |
| Unknown* | 0 | $155.005 | SI Trade |
08:00:02 - 12-Dec-25 |
| Unknown* | 0 | $155.005 | SI Trade |
08:00:02 - 12-Dec-25 |
| Unknown* | 1,763 | $0.00 | SI Trade |
07:50:00 - 12-Dec-25 |
| Buy* | 1,763 | $154.40 | SI Trade |
07:50:00 - 12-Dec-25 |
| Unknown* | -1,763 | $0.00 | SI Trade Correction |
07:50:00 - 12-Dec-25 |
| Unknown* | 1,130 | $154.5527 | OTC Trade |
20:50:36 - 11-Dec-25 |
| Unknown* | 2,135 | $154.5424 | OTC Trade |
20:30:54 - 11-Dec-25 |
| Unknown* | 646 | $154.5438 | OTC Trade |
19:33:54 - 11-Dec-25 |
| Unknown* | 12 | $154.4569 | OTC Trade |
19:19:19 - 11-Dec-25 |
| Unknown* | 178 | $154.8856 | OTC Trade |
17:34:04 - 11-Dec-25 |
| Unknown* | 7,200 | $154.8048 | OTC Trade |
16:55:22 - 11-Dec-25 |
| Buy* | 2,652 | $154.75 | Suspected BUY Trade |
16:35:25 - 11-Dec-25 |
| Buy* | 4 | $154.75 | Automatic Execution |
16:29:48 - 11-Dec-25 |
| Buy* | 11 | $154.73 | Automatic Execution |
16:26:12 - 11-Dec-25 |
| Buy* | 433 | $154.80 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Buy* | 301 | $154.79 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Buy* | 87 | $154.78 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Sell* | 252 | $154.67 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Sell* | 5,775 | $154.68 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Sell* | 700 | $154.68 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Sell* | 552 | $154.68 | Automatic Execution |
16:10:29 - 11-Dec-25 |
| Buy* | 312 | $154.71 | Automatic Execution |
16:09:07 - 11-Dec-25 |
| Buy* | 1 | $154.78 | SI Trade |
16:04:21 - 11-Dec-25 |
| Buy* | 1 | $154.785 | SI Trade |
16:04:13 - 11-Dec-25 |
| Buy* | 1 | $154.77 | SI Trade |
16:02:42 - 11-Dec-25 |
| Unknown* | 0 | $154.775 | SI Trade |
16:02:25 - 11-Dec-25 |
| Sell* | 3 | $154.6812 | Result of RFQ |
16:00:31 - 11-Dec-25 |
| Buy* | 2,000 | $154.77 | SI Trade |
15:55:34 - 11-Dec-25 |
| Sell* | 20 | $154.81 | Automatic Execution |
15:54:11 - 11-Dec-25 |
| Buy* | 1 | $154.86 | SI Trade |
15:51:49 - 11-Dec-25 |
| Sell* | 190 | $154.78 | Automatic Execution |
15:46:19 - 11-Dec-25 |
| Sell* | 5 | $154.79 | Result of RFQ |
15:46:09 - 11-Dec-25 |
| Buy* | 231 | $154.77 | SI Trade |
15:43:43 - 11-Dec-25 |
| Sell* | 3 | $154.75 | Result of RFQ |
15:38:41 - 11-Dec-25 |
| Buy* | 134 | $154.845 | SI Trade |
15:33:27 - 11-Dec-25 |
| Unknown* | 100 | $154.8172 | OTC Trade |
15:25:08 - 11-Dec-25 |
| Unknown* | 6,457 | $0.00 | SI Trade |
15:23:28 - 11-Dec-25 |
| Unknown* | 6,457 | $154.75 | SI Trade |
15:23:28 - 11-Dec-25 |
| Unknown* | -6,457 | $0.00 | SI Trade Correction |
15:23:28 - 11-Dec-25 |
| Buy* | 25 | $154.78 | SI Trade |
15:20:14 - 11-Dec-25 |
| Buy* | 1,576 | $154.86 | SI Trade |
15:11:17 - 11-Dec-25 |
| Sell* | 3,800 | $154.742 | SI Trade |
15:08:43 - 11-Dec-25 |
| Sell* | 12 | $154.87 | Automatic Execution |
15:01:37 - 11-Dec-25 |
| Sell* | 190 | $154.88 | Automatic Execution |
15:01:30 - 11-Dec-25 |
| Buy* | 21 | $154.92 | Automatic Execution |
15:00:11 - 11-Dec-25 |
| Sell* | 43 | $154.91 | Automatic Execution |
14:57:15 - 11-Dec-25 |
| Buy* | 51 | $154.96 | SI Trade |
14:57:14 - 11-Dec-25 |
| Buy* | 85 | $154.93 | SI Trade |
14:54:34 - 11-Dec-25 |
| Sell* | 19 | $154.88 | Automatic Execution |
14:47:02 - 11-Dec-25 |
| Unknown* | 344 | $154.8921 | OTC Trade |
14:45:22 - 11-Dec-25 |
| Sell* | 190 | $154.91 | Automatic Execution |
14:44:52 - 11-Dec-25 |
| Unknown* | 34 | $154.8723 | OTC Trade |
14:38:23 - 11-Dec-25 |
| Sell* | 180 | $154.92 | Automatic Execution |
14:36:18 - 11-Dec-25 |
| Sell* | 10 | $154.92 | Automatic Execution |
14:36:18 - 11-Dec-25 |
| Buy* | 4 | $154.945 | SI Trade |
14:36:04 - 11-Dec-25 |
| Sell* | 3 | $154.905 | SI Trade |
14:35:54 - 11-Dec-25 |
| Sell* | 1 | $154.905 | SI Trade |
14:35:28 - 11-Dec-25 |
| Sell* | 3 | $154.905 | SI Trade |
14:34:50 - 11-Dec-25 |
| Sell* | 3 | $154.905 | SI Trade |
14:34:39 - 11-Dec-25 |
| Sell* | 3 | $154.905 | SI Trade |
14:34:13 - 11-Dec-25 |
| Sell* | 1 | $154.905 | SI Trade |
14:34:02 - 11-Dec-25 |
| Sell* | 38 | $154.83 | Automatic Execution |
14:20:20 - 11-Dec-25 |
| Buy* | 10 | $154.905 | SI Trade |
14:16:19 - 11-Dec-25 |
| Buy* | 126 | $154.86 | Automatic Execution |
14:12:06 - 11-Dec-25 |
| Unknown* | 0 | $154.685 | SI Trade |
14:03:16 - 11-Dec-25 |
| Sell* | 6 | $154.675 | SI Trade |
14:03:12 - 11-Dec-25 |
| Sell* | 2 | $154.65 | SI Trade |
14:03:01 - 11-Dec-25 |
| Sell* | 3 | $154.65 | SI Trade |
14:01:50 - 11-Dec-25 |
| Sell* | 1 | $154.65 | SI Trade |
14:01:50 - 11-Dec-25 |
| Buy* | 465 | $154.76 | SI Trade |
14:01:50 - 11-Dec-25 |
| Sell* | 4 | $154.66 | SI Trade |
13:57:30 - 11-Dec-25 |
| Sell* | 1 | $154.66 | SI Trade |
13:57:20 - 11-Dec-25 |
| Sell* | 1 | $154.66 | SI Trade |
13:55:42 - 11-Dec-25 |
| Sell* | 3,000 | $154.66 | Automatic Execution |
13:54:55 - 11-Dec-25 |
| Sell* | 3,895 | $154.66 | Automatic Execution |
13:54:55 - 11-Dec-25 |
| Sell* | 105 | $154.66 | Automatic Execution |
13:54:55 - 11-Dec-25 |
| Unknown* | 260 | $154.6893 | OTC Trade |
13:54:52 - 11-Dec-25 |
| Sell* | 4 | $154.65 | SI Trade |
13:53:57 - 11-Dec-25 |
| Sell* | 3 | $154.65 | SI Trade |
13:53:39 - 11-Dec-25 |
| Sell* | 1 | $154.65 | SI Trade |
13:53:29 - 11-Dec-25 |
| Sell* | 190 | $154.6605 | Negotiated Trade |
13:51:45 - 11-Dec-25 |
| Sell* | 12 | $154.55 | Automatic Execution |
13:31:51 - 11-Dec-25 |
| Buy* | 59 | $154.67 | SI Trade |
13:29:55 - 11-Dec-25 |
| Sell* | 433 | $154.60 | Automatic Execution |
13:29:40 - 11-Dec-25 |
| Sell* | 40 | $154.55 | Automatic Execution |
13:09:56 - 11-Dec-25 |
| Buy* | 3 | $154.60 | Automatic Execution |
13:07:40 - 11-Dec-25 |
| Buy* | 1 | $154.61 | Automatic Execution |
13:06:28 - 11-Dec-25 |
| Sell* | 1 | $154.58 | Automatic Execution |
12:42:00 - 11-Dec-25 |
| Buy* | 2 | $154.63 | Automatic Execution |
12:40:48 - 11-Dec-25 |
| Unknown* | 0 | $154.665 | SI Trade |
12:39:40 - 11-Dec-25 |
| Buy* | 430 | $154.63 | Automatic Execution |
12:15:14 - 11-Dec-25 |
| Unknown* | 0 | $154.62 | SI Trade |
11:46:49 - 11-Dec-25 |
| Buy* | 1 | $154.58 | Automatic Execution |
11:29:27 - 11-Dec-25 |
| Buy* | 5 | $154.56 | Automatic Execution |
11:27:36 - 11-Dec-25 |
| Buy* | 646 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 54 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 105 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 157 | $154.57 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 105 | $154.56 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 8,325 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 105 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 105 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 1,972 | $154.58 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 590 | $154.57 | Automatic Execution |
11:07:59 - 11-Dec-25 |
| Buy* | 2,174 | $154.57 | Automatic Execution |
11:07:59 - 11-Dec-25 |