LOW / Lowe's Companies, Inc. - Aliran Opsi Saham
Pasar opsi dianggap sebagai uang pintar, dan dengan memantau perdagangan opsi yang dilakukan, kita dapat mengidentifikasi sinyal bullish atau bearish. Produk aliran opsi Fintel mendapatkan data perdagangan hampir secara real-time dan menyaringnya untuk menampilkan perdagangan blok besar yang kemungkinan besar dilakukan oleh lembaga. Dengan mengamati PEMBUKAAN posisi CALL atau PUT besar, kita bisa mendapatkan indikator sentimen hampir secara real-time.
Lihat juga: Papan Peringkat Saham kami dan Papan Peringkat ETF kami.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15:30:25 | LOW | BUY |
|
CALL | 2025-09-12 | 7 | 270 | 269.41 | 0.22 | SIZE > PRIOR OI | BOX-TRADE | 71 | 0.19 | 72,618 | -0.24 | |
| 2025-09-04 | 15:38:16 | LOW | 2025-09-05 | 1 | 264.349 | ||||||||||||
| 2025-08-28 | 15:45:04 | LOW | 2025-08-29 | 1 | 257.005 | ||||||||||||
| 2025-08-28 | 15:45:04 | LOW | 2025-08-29 | 1 | 256.915 | ||||||||||||
| 2025-08-22 | 13:49:48 | LOW | 2025-08-22 | 0 | 264.925 | ||||||||||||
| 2025-08-21 | 15:45:49 | LOW | 2025-08-22 | 1 | 256.43 | ||||||||||||
| 2025-08-21 | 15:27:50 | LOW | 2025-08-22 | 1 | 256.61 | ||||||||||||
| 2025-08-21 | 12:38:57 | LOW | 2025-08-22 | 1 | 254.78 | ||||||||||||
| 2025-08-21 | 09:32:44 | LOW | 2025-08-22 | 1 | 255.793 | ||||||||||||
| 2025-08-21 | 09:32:44 | LOW | 2025-08-22 | 1 | 255.8 | ||||||||||||
| 2025-08-20 | 14:13:48 | LOW | 2026-12-18 | 485 | 258.73 | Post-Earnings | |||||||||||
| 2025-08-20 | 11:22:31 | LOW | 2025-08-29 | 9 | 258.43 | Post-Earnings | |||||||||||
| 2025-08-19 | 10:40:18 | LOW | 2025-08-22 | 3 | 257.666 | Pre-Earnings | |||||||||||
| 2025-08-19 | 10:40:18 | LOW | 2025-08-22 | 3 | 257.66 | Pre-Earnings | |||||||||||
| 2025-08-19 | 09:52:38 | LOW | 2025-08-22 | 3 | 258.105 | Pre-Earnings | |||||||||||
| 2025-08-15 | 15:43:13 | LOW | 2025-09-19 | 35 | 251.969 | ||||||||||||
| 2025-08-14 | 15:42:30 | LOW | 2025-08-15 | 1 | 252.995 | ||||||||||||
| 2025-08-14 | 15:42:30 | LOW | 2025-08-15 | 1 | 252.995 | ||||||||||||
| 2025-08-13 | 15:46:34 | LOW | 2025-08-15 | 2 | 258.236 | ||||||||||||
| 2025-08-13 | 15:45:52 | LOW | 2025-08-15 | 2 | 258.255 | ||||||||||||
| 2025-08-13 | 15:45:53 | LOW | 2025-08-15 | 2 | 258.255 | ||||||||||||
| 2025-08-13 | 15:45:53 | LOW | 2025-08-15 | 2 | 258.252 | ||||||||||||
| 2025-08-13 | 15:45:50 | LOW | 2025-08-15 | 2 | 258.19 | ||||||||||||
| 2025-08-13 | 14:39:20 | LOW | 2025-09-19 | 37 | 257.605 | ||||||||||||
| 2025-08-13 | 14:18:45 | LOW | 2025-09-19 | 37 | 257.417 | ||||||||||||
| 2025-08-13 | 14:11:16 | LOW | 2025-08-15 | 2 | 257.375 | ||||||||||||
| 2025-08-13 | 11:47:41 | LOW | 2027-01-15 | 520 | 255.605 | ||||||||||||
| 2025-08-13 | 10:21:02 | LOW | 2026-01-16 | 156 | 251.454 | ||||||||||||
| 2025-08-13 | 09:35:00 | LOW | 2025-08-15 | 2 | 249.947 | ||||||||||||
| 2025-08-12 | 09:32:45 | LOW | 2025-08-15 | 3 | 242.762 | ||||||||||||
| 2025-08-11 | 15:17:11 | LOW | 2025-08-15 | 4 | 239.705 | ||||||||||||
| 2025-08-11 | 14:15:00 | LOW | 2025-08-15 | 4 | 239.425 | ||||||||||||
| 2025-08-08 | 15:38:26 | LOW | 2025-10-17 | 70 | 241.14 | ||||||||||||
| 2025-08-08 | 11:36:17 | LOW | 2025-08-15 | 7 | 241.48 | ||||||||||||
| 2025-08-08 | 11:36:17 | LOW | 2025-08-15 | 7 | 241.48 | ||||||||||||
| 2025-08-08 | 11:36:17 | LOW | 2025-08-15 | 7 | 241.48 | ||||||||||||
| 2025-08-07 | 13:17:31 | LOW | 2025-08-15 | 8 | 236.945 | ||||||||||||
| 2025-08-06 | 15:58:32 | LOW | 2025-08-15 | 9 | 238.45 | ||||||||||||
| 2025-08-06 | 15:54:20 | LOW | 2025-08-08 | 2 | 238.435 | ||||||||||||
| 2025-08-05 | 10:50:39 | LOW | 2026-03-20 | 227 | 235.8 | ||||||||||||
| 2025-08-01 | 10:37:06 | LOW | 2025-08-08 | 7 | 224.33 | ||||||||||||
| 2025-08-01 | 09:35:00 | LOW | 2025-08-01 | 0 | 222.865 | ||||||||||||
| 2025-07-29 | 15:23:09 | LOW | 2025-08-15 | 17 | 229.205 | ||||||||||||
| 2025-07-25 | 10:36:30 | LOW | 2025-08-22 | 28 | 225.585 | ||||||||||||
| 2025-07-22 | 11:08:19 | LOW | 2025-07-25 | 3 | 222.6 | ExDiv | |||||||||||
| 2025-07-18 | 15:44:01 | LOW | 2025-08-15 | 28 | 218.645 | ||||||||||||
| 2025-07-18 | 15:24:42 | LOW | 2025-08-15 | 28 | 218.825 | ||||||||||||
| 2025-07-16 | 11:22:46 | LOW | 2025-07-18 | 2 | 213.325 | ||||||||||||
| 2025-07-16 | 10:39:07 | LOW | 2025-07-18 | 2 | 214.55 | ||||||||||||
| 2025-07-16 | 10:39:07 | LOW | 2025-07-18 | 2 | 214.55 | ||||||||||||
| 2025-07-15 | 15:00:43 | LOW | 2025-07-18 | 3 | 215.682 | ||||||||||||
| 2025-07-15 | 15:00:43 | LOW | 2025-07-18 | 3 | 215.685 | ||||||||||||
| 2025-07-15 | 15:00:43 | LOW | 2025-07-18 | 3 | 215.682 | ||||||||||||
| 2025-07-15 | 12:37:26 | LOW | 2025-07-18 | 3 | 218.15 | ||||||||||||
| 2025-07-15 | 12:19:43 | LOW | 2025-07-18 | 3 | 218.49 | ||||||||||||
| 2025-07-15 | 12:01:19 | LOW | 2025-07-18 | 3 | 218.66 | ||||||||||||
| 2025-07-15 | 10:59:10 | LOW | 2025-08-01 | 17 | 219.18 | ||||||||||||
| 2025-07-15 | 10:59:10 | LOW | 2025-08-01 | 17 | 219.18 | ||||||||||||
| 2025-07-15 | 10:19:06 | LOW | 2025-10-17 | 94 | 220.816 | ||||||||||||
| 2025-07-15 | 09:49:37 | LOW | 2025-07-18 | 3 | 220.93 | ||||||||||||
| 2025-07-15 | 09:49:25 | LOW | 2025-07-18 | 3 | 221.035 | ||||||||||||
| 2025-07-15 | 09:49:25 | LOW | 2025-07-18 | 3 | 221.04 | ||||||||||||
| 2025-07-15 | 09:48:45 | LOW | 2025-07-18 | 3 | 221.035 | ||||||||||||
| 2025-07-14 | 15:55:19 | LOW | 2025-07-18 | 4 | 222.545 | ||||||||||||
| 2025-07-14 | 14:46:17 | LOW | 2025-07-18 | 4 | 222.105 | ||||||||||||
| 2025-07-14 | 14:46:17 | LOW | 2025-07-18 | 4 | 222.105 | ||||||||||||
| 2025-07-14 | 14:46:17 | LOW | 2025-07-18 | 4 | 222.105 | ||||||||||||
| 2025-07-11 | 14:30:26 | LOW | 2025-07-18 | 7 | 224.24 | ||||||||||||
| 2025-07-11 | 14:30:26 | LOW | 2025-07-18 | 7 | 224.24 | ||||||||||||
| 2025-07-10 | 14:27:20 | LOW | 2025-07-18 | 8 | 230.075 | ||||||||||||
| 2025-07-10 | 14:27:20 | LOW | 2025-07-18 | 8 | 230.075 | ||||||||||||
| 2025-07-10 | 14:27:20 | LOW | 2025-07-18 | 8 | 230.075 | ||||||||||||
| 2025-07-10 | 14:27:20 | LOW | 2025-07-18 | 8 | 230.075 | ||||||||||||
| 2025-07-09 | 13:58:26 | LOW | 2025-07-18 | 9 | 223.88 | ||||||||||||
| 2025-07-09 | 13:58:26 | LOW | 2025-07-18 | 9 | 223.88 | ||||||||||||
| 2025-07-09 | 13:58:26 | LOW | 2025-07-18 | 9 | 223.88 | ||||||||||||
| 2025-07-08 | 14:22:06 | LOW | 2025-07-18 | 10 | 224.615 | ||||||||||||
| 2025-07-08 | 14:22:06 | LOW | 2025-07-18 | 10 | 224.615 | ||||||||||||
| 2025-07-08 | 14:22:06 | LOW | 2025-07-18 | 10 | 224.615 | ||||||||||||
| 2025-07-08 | 12:29:54 | LOW | 2025-08-15 | 38 | 225.955 | ||||||||||||
| 2025-07-07 | 14:39:18 | LOW | 2025-07-18 | 11 | 223.465 | ||||||||||||
| 2025-07-07 | 14:39:18 | LOW | 2025-07-18 | 11 | 223.465 | ||||||||||||
| 2025-07-07 | 14:39:18 | LOW | 2025-07-18 | 11 | 223.465 | ||||||||||||
| 2025-07-03 | 11:21:40 | LOW | 2025-07-18 | 15 | 226.9 | ||||||||||||
| 2025-07-03 | 11:21:40 | LOW | 2025-07-18 | 15 | 226.9 | ||||||||||||
| 2025-07-03 | 11:21:40 | LOW | 2025-07-18 | 15 | 226.9 | ||||||||||||
| 2025-07-02 | 14:50:48 | LOW | 2025-07-18 | 16 | 227.935 | ||||||||||||
| 2025-07-02 | 14:50:48 | LOW | 2025-07-18 | 16 | 227.935 | ||||||||||||
| 2025-07-02 | 14:50:48 | LOW | 2025-07-18 | 16 | 227.935 | ||||||||||||
| 2025-07-02 | 14:50:48 | LOW | 2025-07-18 | 16 | 227.935 | ||||||||||||
| 2025-07-01 | 14:44:44 | LOW | 2025-07-18 | 17 | 229.245 | ||||||||||||
| 2025-07-01 | 14:44:44 | LOW | 2025-07-18 | 17 | 229.245 | ||||||||||||
| 2025-07-01 | 14:44:44 | LOW | 2025-07-18 | 17 | 229.245 | ||||||||||||
| 2025-07-01 | 13:37:35 | LOW | 2025-07-18 | 17 | 229.065 | ||||||||||||
| 2025-06-30 | 14:26:15 | LOW | 2025-07-18 | 18 | 221.235 | ||||||||||||
| 2025-06-30 | 14:26:15 | LOW | 2025-07-18 | 18 | 221.235 | ||||||||||||
| 2025-06-27 | 14:38:55 | LOW | 2025-07-18 | 21 | 222.88 | ||||||||||||
| 2025-06-27 | 14:38:55 | LOW | 2025-07-18 | 21 | 222.88 | ||||||||||||
| 2025-06-27 | 14:38:55 | LOW | 2025-07-18 | 21 | 222.88 | ||||||||||||
| 2025-06-26 | 14:35:00 | LOW | 2025-07-18 | 22 | 220.855 | ||||||||||||
| 2025-06-26 | 14:31:52 | LOW | 2025-07-18 | 22 | 220.79 | ||||||||||||
| 2025-06-26 | 14:31:52 | LOW | 2025-07-18 | 22 | 220.79 | ||||||||||||
| 2025-06-26 | 14:31:52 | LOW | 2025-07-18 | 22 | 220.79 | ||||||||||||
| 2025-06-25 | 14:30:54 | LOW | 2025-07-18 | 23 | 220.13 | ||||||||||||
| 2025-06-25 | 14:30:54 | LOW | 2025-07-18 | 23 | 220.13 | ||||||||||||
| 2025-06-25 | 14:30:54 | LOW | 2025-07-18 | 23 | 220.13 | ||||||||||||
| 2025-06-25 | 10:17:18 | LOW | 2025-08-15 | 51 | 218.46 | ||||||||||||
| 2025-06-25 | 10:17:18 | LOW | 2025-08-15 | 51 | 218.46 | ||||||||||||
| 2025-06-24 | 15:53:35 | LOW | 2025-06-27 | 3 | 220.21 | ||||||||||||
| 2025-06-24 | 14:40:39 | LOW | 2025-07-18 | 24 | 219.9 | ||||||||||||
| 2025-06-24 | 14:40:39 | LOW | 2025-07-18 | 24 | 219.9 | ||||||||||||
| 2025-06-24 | 14:40:39 | LOW | 2025-07-18 | 24 | 219.9 | ||||||||||||
| 2025-06-24 | 10:47:01 | LOW | 2025-07-18 | 24 | 219.02 | ||||||||||||
| 2025-06-23 | 14:43:18 | LOW | 2025-07-18 | 25 | 217.23 | ||||||||||||
| 2025-06-23 | 14:43:18 | LOW | 2025-07-18 | 25 | 217.23 | ||||||||||||
| 2025-06-23 | 14:33:57 | LOW | 2025-07-18 | 25 | 217.15 | ||||||||||||
| 2025-06-23 | 14:33:57 | LOW | 2025-07-18 | 25 | 217.15 | ||||||||||||
| 2025-06-23 | 12:41:09 | LOW | 2025-09-19 | 88 | 215.8 | ||||||||||||
| 2025-06-20 | 15:40:01 | LOW | 2025-07-18 | 28 | 212.49 | ||||||||||||
| 2025-06-20 | 14:29:25 | LOW | 2025-07-18 | 28 | 212.105 | ||||||||||||
| 2025-06-18 | 15:47:07 | LOW | 2025-06-20 | 2 | 211.38 | ||||||||||||
| 2025-06-18 | 15:46:39 | LOW | 2025-06-20 | 2 | 211.295 | ||||||||||||
| 2025-06-18 | 15:15:31 | LOW | 2025-06-20 | 2 | 211.14 | ||||||||||||
| 2025-06-18 | 15:15:31 | LOW | 2025-06-20 | 2 | 211.14 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-07-18 | 30 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-06-20 | 2 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-06-20 | 2 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-06-20 | 2 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-06-20 | 2 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-07-18 | 30 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-07-18 | 30 | 210.975 | ||||||||||||
| 2025-06-18 | 15:03:33 | LOW | 2025-07-18 | 30 | 210.975 | ||||||||||||
| 2025-06-18 | 10:17:01 | LOW | 2025-06-20 | 2 | 212.525 | ||||||||||||
| 2025-06-18 | 09:42:50 | LOW | 2025-06-20 | 2 | 211.95 | ||||||||||||
| 2025-06-17 | 14:44:44 | LOW | 2025-06-20 | 3 | 211.22 | ||||||||||||
| 2025-06-17 | 14:44:44 | LOW | 2025-06-20 | 3 | 211.22 | ||||||||||||
| 2025-06-17 | 14:44:44 | LOW | 2025-07-18 | 31 | 211.22 | ||||||||||||
| 2025-06-17 | 14:44:44 | LOW | 2025-07-18 | 31 | 211.22 | ||||||||||||
| 2025-06-16 | 14:52:33 | LOW | 2025-06-20 | 4 | 216.09 | ||||||||||||
| 2025-06-16 | 14:52:33 | LOW | 2025-07-18 | 32 | 216.09 | ||||||||||||
| 2025-06-13 | 14:41:24 | LOW | 2025-06-20 | 7 | 216.865 | ||||||||||||
| 2025-06-13 | 14:41:24 | LOW | 2025-06-20 | 7 | 216.865 | ||||||||||||
| 2025-06-13 | 14:41:24 | LOW | 2025-07-18 | 35 | 216.865 | ||||||||||||
| 2025-06-12 | 14:41:28 | LOW | 2025-06-20 | 8 | 224.07 | ||||||||||||
| 2025-06-12 | 14:41:28 | LOW | 2025-06-20 | 8 | 224.07 | ||||||||||||
| 2025-06-12 | 14:41:28 | LOW | 2025-06-20 | 8 | 224.07 | ||||||||||||
| 2025-06-12 | 14:41:28 | LOW | 2025-07-18 | 36 | 224.07 | ||||||||||||
| 2025-06-12 | 14:41:28 | LOW | 2025-07-18 | 36 | 224.07 | ||||||||||||
| 2025-06-12 | 14:16:19 | LOW | 2025-07-18 | 36 | 224.185 | ||||||||||||
| 2025-06-12 | 14:16:19 | LOW | 2025-06-20 | 8 | 224.185 | ||||||||||||
| 2025-06-12 | 14:16:19 | LOW | 2025-06-20 | 8 | 224.185 | ||||||||||||
| 2025-06-12 | 14:16:19 | LOW | 2025-07-18 | 36 | 224.185 | ||||||||||||
| 2025-06-12 | 14:16:19 | LOW | 2025-07-18 | 36 | 224.185 | ||||||||||||
| 2025-06-11 | 14:44:36 | LOW | 2025-06-20 | 9 | 222.14 | ||||||||||||
| 2025-06-11 | 14:44:36 | LOW | 2025-06-20 | 9 | 222.14 | ||||||||||||
| 2025-06-11 | 14:44:36 | LOW | 2025-07-18 | 37 | 222.14 | ||||||||||||
| 2025-06-10 | 15:54:41 | LOW | 2025-06-20 | 10 | 224.68 | ||||||||||||
| 2025-06-10 | 15:54:41 | LOW | 2025-07-18 | 38 | 224.68 | ||||||||||||
| 2025-06-10 | 14:43:35 | LOW | 2025-06-20 | 10 | 224.565 | ||||||||||||
| 2025-06-10 | 14:43:35 | LOW | 2025-06-20 | 10 | 224.565 | ||||||||||||
| 2025-06-10 | 14:43:35 | LOW | 2025-07-18 | 38 | 224.565 | ||||||||||||
| 2025-06-09 | 15:36:37 | LOW | 2025-07-18 | 39 | 224.245 | ||||||||||||
| 2025-06-09 | 14:37:50 | LOW | 2025-06-20 | 11 | 224.45 | ||||||||||||
| 2025-06-09 | 14:37:50 | LOW | 2025-06-20 | 11 | 224.45 | ||||||||||||
| 2025-06-09 | 14:37:50 | LOW | 2025-07-18 | 39 | 224.45 | ||||||||||||
| 2025-06-09 | 09:45:18 | LOW | 2025-06-27 | 18 | 224.645 | ||||||||||||
| 2025-06-09 | 09:45:18 | LOW | 2025-06-27 | 18 | 224.645 | ||||||||||||
| 2025-06-06 | 15:57:42 | LOW | 2025-06-20 | 14 | 225.435 | ||||||||||||
| 2025-06-06 | 15:57:42 | LOW | 2025-06-20 | 14 | 225.435 | ||||||||||||
| 2025-06-06 | 15:57:42 | LOW | 2025-07-18 | 42 | 225.435 | ||||||||||||
| 2025-06-06 | 14:33:14 | LOW | 2025-06-20 | 14 | 225.575 | ||||||||||||
| 2025-06-06 | 14:33:14 | LOW | 2025-06-20 | 14 | 225.575 | ||||||||||||
| 2025-06-06 | 14:33:14 | LOW | 2025-07-18 | 42 | 225.575 | ||||||||||||
| 2025-06-06 | 10:17:49 | LOW | 2025-07-18 | 42 | 227.705 | ||||||||||||
| 2025-06-05 | 15:15:48 | LOW | 2025-07-18 | 43 | 227.941 | ||||||||||||
| 2025-06-05 | 15:15:48 | LOW | 2025-06-20 | 15 | 227.94 | ||||||||||||
| 2025-06-05 | 15:15:48 | LOW | 2025-07-18 | 43 | 227.94 | ||||||||||||
| 2025-06-05 | 15:15:48 | LOW | 2025-07-18 | 43 | 227.941 | ||||||||||||
| 2025-06-05 | 14:13:10 | LOW | 2025-07-18 | 43 | 228.51 | ||||||||||||
| 2025-06-05 | 14:13:10 | LOW | 2025-06-20 | 15 | 228.51 | ||||||||||||
| 2025-06-05 | 14:13:10 | LOW | 2025-06-20 | 15 | 228.51 | ||||||||||||
| 2025-06-05 | 14:13:10 | LOW | 2025-07-18 | 43 | 228.51 | ||||||||||||
| 2025-06-04 | 14:59:54 | LOW | 2025-06-20 | 16 | 228.95 | ||||||||||||
| 2025-06-04 | 14:39:54 | LOW | 2025-06-20 | 16 | 228.985 | ||||||||||||
| 2025-06-04 | 14:39:54 | LOW | 2025-06-20 | 16 | 228.985 | ||||||||||||
| 2025-06-03 | 14:36:03 | LOW | 2025-06-20 | 17 | 228.98 | ||||||||||||
| 2025-06-03 | 14:36:03 | LOW | 2025-06-20 | 17 | 228.98 | ||||||||||||
| 2025-06-02 | 15:43:36 | LOW | 2025-06-20 | 18 | 225.315 | ||||||||||||
| 2025-06-02 | 15:43:36 | LOW | 2025-06-20 | 18 | 225.315 | ||||||||||||
| 2025-06-02 | 15:43:36 | LOW | 2025-07-18 | 46 | 225.315 | ||||||||||||
| 2025-06-02 | 14:53:15 | LOW | 2025-06-20 | 18 | 225.225 | ||||||||||||
| 2025-06-02 | 14:53:15 | LOW | 2025-06-20 | 18 | 225.225 | ||||||||||||
| 2025-06-02 | 14:47:31 | LOW | 2025-06-20 | 18 | 225.04 | ||||||||||||
| 2025-06-02 | 14:47:31 | LOW | 2025-06-20 | 18 | 225.04 | ||||||||||||
| 2025-05-30 | 15:47:26 | LOW | 2025-07-18 | 49 | 225.53 | ||||||||||||
| 2025-05-30 | 15:47:26 | LOW | 2025-06-20 | 21 | 225.53 | ||||||||||||
| 2025-05-30 | 15:47:26 | LOW | 2025-07-18 | 49 | 225.53 | ||||||||||||
| 2025-05-30 | 15:01:44 | LOW | 2025-06-20 | 21 | 224.985 | ||||||||||||
| 2025-05-30 | 15:01:44 | LOW | 2025-06-20 | 21 | 224.985 | ||||||||||||
| 2025-05-30 | 14:55:10 | LOW | 2025-06-20 | 21 | 224.925 | ||||||||||||
| 2025-05-30 | 14:55:10 | LOW | 2025-06-20 | 21 | 224.925 | ||||||||||||
| 2025-05-29 | 15:39:18 | LOW | 2025-07-18 | 50 | 224.6 | ||||||||||||
| 2025-05-29 | 14:49:07 | LOW | 2025-06-20 | 22 | 224.215 | ||||||||||||
| 2025-05-29 | 14:49:07 | LOW | 2025-05-30 | 1 | 224.215 | ||||||||||||
| 2025-05-29 | 14:49:07 | LOW | 2025-06-20 | 22 | 224.215 | ||||||||||||
| 2025-05-29 | 14:49:07 | LOW | 2025-06-20 | 22 | 224.215 | ||||||||||||
| 2025-05-29 | 14:26:36 | LOW | 2025-06-20 | 22 | 222.95 | ||||||||||||
| 2025-05-29 | 14:26:36 | LOW | 2025-06-20 | 22 | 222.95 | ||||||||||||
| 2025-05-28 | 15:15:32 | LOW | 2025-09-19 | 114 | 225.195 | ||||||||||||
| 2025-05-28 | 15:15:32 | LOW | 2025-09-19 | 114 | 225.195 | ||||||||||||
| 2025-05-28 | 15:15:32 | LOW | 2025-09-19 | 114 | 225.195 | ||||||||||||
| 2025-05-28 | 15:15:32 | LOW | 2025-09-19 | 114 | 225.195 | ||||||||||||
| 2025-05-28 | 15:15:32 | LOW | 2025-09-19 | 114 | 225.195 | ||||||||||||
| 2025-05-28 | 14:52:37 | LOW | 2025-06-20 | 23 | 224.97 | ||||||||||||
| 2025-05-28 | 14:52:37 | LOW | 2025-06-20 | 23 | 224.97 | ||||||||||||
| 2025-05-27 | 14:25:06 | LOW | 2025-06-20 | 24 | 225.38 | ||||||||||||
| 2025-05-27 | 14:25:06 | LOW | 2025-06-20 | 24 | 225.38 | ||||||||||||
| 2025-05-27 | 11:38:29 | LOW | 2025-09-19 | 115 | 224.685 | ||||||||||||
| 2025-05-27 | 10:49:26 | LOW | 2025-09-19 | 115 | 223.785 | ||||||||||||
| 2025-05-27 | 10:49:26 | LOW | 2025-09-19 | 115 | 223.785 | ||||||||||||
| 2025-05-27 | 10:49:26 | LOW | 2025-09-19 | 115 | 223.785 | ||||||||||||
| 2025-05-23 | 12:03:58 | LOW | 2025-05-23 | 0 | 220.96 | ||||||||||||
| 2025-05-23 | 12:03:58 | LOW | 2025-05-23 | 0 | 220.96 | ||||||||||||
| 2025-05-23 | 10:48:05 | LOW | 2025-05-23 | 0 | 221.851 | ||||||||||||
| 2025-05-23 | 10:15:08 | LOW | 2025-05-23 | 0 | 222.23 | ||||||||||||
| 2025-05-22 | 10:45:46 | LOW | 2025-05-23 | 1 | 223.243 | ||||||||||||
| 2025-05-20 | 13:57:49 | LOW | 2025-05-23 | 3 | 232.17 | Pre-Earnings | |||||||||||
| 2025-05-20 | 09:50:08 | LOW | 2025-06-20 | 31 | 234.125 | Pre-Earnings | |||||||||||
| 2025-05-16 | 15:39:45 | LOW | 2025-06-20 | 35 | 233.58 | ||||||||||||
| 2025-05-16 | 15:39:21 | LOW | 2025-06-20 | 35 | 233.575 | ||||||||||||
| 2025-05-15 | 13:49:22 | LOW | 2025-06-20 | 36 | 231.06 | ||||||||||||
| 2025-05-07 | 13:10:08 | LOW | 2025-06-20 | 44 | 224.505 | ||||||||||||
| 2025-04-30 | 09:31:22 | LOW | 2025-05-09 | 9 | 220.492 | ||||||||||||
| 2025-04-29 | 09:38:26 | LOW | 2025-05-02 | 3 | 221.658 | ||||||||||||
| 2025-04-28 | 10:22:35 | LOW | 2025-06-20 | 53 | 223.275 | ||||||||||||
| 2025-04-28 | 10:22:35 | LOW | 2025-06-20 | 53 | 223.275 | ||||||||||||
| 2025-04-28 | 10:03:50 | LOW | 2025-09-19 | 144 | 222.855 | ||||||||||||
| 2025-04-22 | 14:38:47 | LOW | 2025-05-16 | 24 | 218.295 | ExDiv | |||||||||||
| 2025-04-22 | 14:38:47 | LOW | 2025-05-16 | 24 | 218.295 | ExDiv | |||||||||||
| 2025-04-21 | 09:43:14 | LOW | 2025-05-16 | 25 | 216.03 | ||||||||||||
| 2025-04-17 | 15:42:54 | LOW | 2025-05-16 | 29 | 219.79 | ||||||||||||
| 2025-04-11 | 14:01:03 | LOW | 2025-07-18 | 98 | 219.798 | ||||||||||||
| 2025-04-10 | 15:36:03 | LOW | 2025-04-17 | 7 | 220.233 | ||||||||||||
| 2025-04-10 | 12:42:39 | LOW | 2025-06-20 | 71 | 216.865 | ||||||||||||
| 2025-04-10 | 10:00:50 | LOW | 2025-04-11 | 1 | 218.72 | ||||||||||||
| 2025-04-09 | 14:10:42 | LOW | 2025-05-16 | 37 | 221.12 | ||||||||||||
| 2025-04-04 | 15:53:27 | LOW | 2025-04-04 | 0 | 223.74 | ||||||||||||
| 2025-04-04 | 10:05:13 | LOW | 2025-04-04 | 0 | 225.065 | ||||||||||||
| 2025-04-04 | 10:05:13 | LOW | 2025-04-04 | 0 | 225.065 | ||||||||||||
| 2025-04-03 | 15:19:55 | LOW | 2025-04-17 | 14 | 221.83 | ||||||||||||
| 2025-04-03 | 13:02:42 | LOW | 2025-04-04 | 1 | 223.51 | ||||||||||||
| 2025-03-27 | 15:42:35 | LOW | 2025-07-18 | 113 | 232.987 | ||||||||||||
| 2025-03-27 | 15:42:35 | LOW | 2025-07-18 | 113 | 232.955 | ||||||||||||
| 2025-03-27 | 15:39:28 | LOW | 2025-09-19 | 176 | 233.145 | ||||||||||||
| 2025-03-27 | 15:38:31 | LOW | 2025-09-19 | 176 | 233.19 | ||||||||||||
| 2025-03-27 | 14:07:41 | LOW | 2025-04-04 | 8 | 232.51 | ||||||||||||
| 2025-03-27 | 14:04:54 | LOW | 2025-04-04 | 8 | 232.245 | ||||||||||||
| 2025-03-27 | 14:04:32 | LOW | 2025-04-04 | 8 | 232.2 | ||||||||||||
| 2025-03-26 | 15:54:17 | LOW | 2025-04-17 | 22 | 232.28 | ||||||||||||
| 2025-03-26 | 10:14:00 | LOW | 2025-03-28 | 2 | 233.265 | ||||||||||||
| 2025-03-26 | 10:12:55 | LOW | 2025-03-28 | 2 | 233.2 | ||||||||||||
| 2025-03-24 | 12:38:53 | LOW | 2025-06-20 | 88 | 231.775 | ||||||||||||
| 2025-03-24 | 12:38:53 | LOW | 2025-06-20 | 88 | 231.445 | ||||||||||||
| 2025-03-21 | 15:44:51 | LOW | 2025-04-17 | 27 | 225.675 | ||||||||||||
| 2025-03-21 | 14:49:56 | LOW | 2025-04-17 | 27 | 225.33 | ||||||||||||
| 2025-03-21 | 12:39:29 | LOW | 2025-06-20 | 91 | 224.245 | ||||||||||||
| 2025-03-20 | 15:33:45 | LOW | 2025-04-17 | 28 | 226.21 | ||||||||||||
| 2025-03-20 | 15:33:45 | LOW | 2025-03-21 | 1 | 226.21 | ||||||||||||
| 2025-03-20 | 15:33:45 | LOW | 2025-04-17 | 28 | 226.21 | ||||||||||||
| 2025-03-20 | 13:34:00 | LOW | 2025-03-28 | 8 | 226.805 | ||||||||||||
| 2025-03-20 | 10:04:52 | LOW | 2025-03-21 | 1 | 228.367 | ||||||||||||
| 2025-03-20 | 09:45:00 | LOW | 2025-03-21 | 1 | 225.84 | ||||||||||||
| 2025-03-20 | 09:45:01 | LOW | 2025-03-21 | 1 | 225.838 | ||||||||||||
| 2025-03-17 | 10:46:32 | LOW | 2025-03-21 | 4 | 226.02 | ||||||||||||
| 2025-03-14 | 15:08:24 | LOW | 2025-03-21 | 7 | 224.2 | ||||||||||||
| 2025-03-14 | 11:19:46 | LOW | 2025-03-21 | 7 | 223.885 | ||||||||||||
| 2025-03-14 | 11:18:03 | LOW | 2025-03-21 | 7 | 223.55 | ||||||||||||
| 2025-03-14 | 11:14:48 | LOW | 2025-03-21 | 7 | 223.27 | ||||||||||||
| 2025-03-13 | 15:12:51 | LOW | 2025-03-21 | 8 | 221.41 | ||||||||||||
| 2025-03-13 | 15:12:51 | LOW | 2025-03-21 | 8 | 221.41 | ||||||||||||
| 2025-03-13 | 15:12:51 | LOW | 2025-04-17 | 35 | 221.41 | ||||||||||||
| 2025-03-13 | 09:46:09 | LOW | 2025-03-21 | 8 | 224.515 | ||||||||||||
| 2025-03-11 | 10:08:19 | LOW | 2025-04-17 | 37 | 237.31 | ||||||||||||
| 2025-03-10 | 11:44:36 | LOW | 2025-03-21 | 11 | 244.115 | ||||||||||||
| 2025-03-07 | 12:11:38 | LOW | 2025-04-17 | 41 | 238.67 | ||||||||||||
| 2025-03-07 | 12:11:38 | LOW | 2025-04-17 | 41 | 238.67 | ||||||||||||
| 2025-03-06 | 15:06:25 | LOW | 2025-03-14 | 8 | 243.54 | ||||||||||||
| 2025-03-05 | 14:43:35 | LOW | 2025-03-21 | 16 | 241.995 | ||||||||||||
| 2025-03-05 | 14:43:35 | LOW | 2025-03-21 | 16 | 241.995 | ||||||||||||
| 2025-02-28 | 10:44:53 | LOW | 2025-04-17 | 48 | 246.635 | ||||||||||||
| 2025-02-27 | 14:42:05 | LOW | 2025-03-21 | 22 | 246.77 | ||||||||||||
| 2025-02-27 | 14:42:05 | LOW | 2025-03-21 | 22 | 246.77 | ||||||||||||
| 2025-02-27 | 12:14:58 | LOW | 2025-03-07 | 8 | 246.14 | ||||||||||||
| 2025-02-26 | 14:14:37 | LOW | 2025-07-18 | 142 | 247.59 | Post-Earnings | |||||||||||
| 2025-02-26 | 13:25:17 | LOW | 2025-10-17 | 233 | 249.595 | Post-Earnings | |||||||||||
| 2025-02-26 | 13:25:03 | LOW | 2025-10-17 | 233 | 249.54 | Post-Earnings | |||||||||||
| 2025-02-25 | 13:29:36 | LOW | 2025-03-21 | 24 | 243.19 | Pre-Earnings | |||||||||||
| 2025-02-21 | 15:46:18 | LOW | 2025-03-21 | 28 | 239.061 | ||||||||||||
| 2025-02-21 | 14:57:37 | LOW | 2025-02-21 | 0 | 239.575 | ||||||||||||
| 2025-02-21 | 14:02:46 | LOW | 2025-02-21 | 0 | 240.295 | ||||||||||||
| 2025-02-21 | 13:02:23 | LOW | 2025-02-21 | 0 | 240.89 | ||||||||||||
| 2025-02-20 | 15:09:55 | LOW | 2025-03-07 | 15 | 245.9 | ||||||||||||
| 2025-02-18 | 15:57:49 | LOW | 2025-02-21 | 3 | 250.495 | ||||||||||||
| 2025-02-14 | 13:43:39 | LOW | 2025-02-21 | 7 | 252.765 | ||||||||||||
| 2025-02-14 | 13:10:34 | LOW | 2025-02-21 | 7 | 252.82 | ||||||||||||
| 2025-02-12 | 15:50:44 | LOW | 2025-02-14 | 2 | 248.95 | ||||||||||||
| 2025-02-12 | 15:25:47 | LOW | 2025-02-14 | 2 | 248.48 | ||||||||||||
| 2025-02-12 | 15:19:23 | LOW | 2025-02-14 | 2 | 248.685 | ||||||||||||
| 2025-02-12 | 15:02:04 | LOW | 2025-02-21 | 9 | 248.89 | ||||||||||||
| 2025-02-12 | 15:01:26 | LOW | 2025-02-14 | 2 | 248.94 | ||||||||||||
| 2025-02-12 | 09:53:16 | LOW | 2025-04-17 | 64 | 248.605 | ||||||||||||
| 2025-02-11 | 15:20:00 | LOW | 2025-02-14 | 3 | 256.92 | ||||||||||||
| 2025-02-11 | 15:18:19 | LOW | 2025-02-14 | 3 | 256.82 | ||||||||||||
| 2025-02-11 | 15:16:54 | LOW | 2025-02-14 | 3 | 256.89 | ||||||||||||
| 2025-02-11 | 14:41:01 | LOW | 2025-02-14 | 3 | 256.94 | ||||||||||||
| 2025-02-11 | 11:54:26 | LOW | 2025-02-21 | 10 | 256.93 | ||||||||||||
| 2025-02-04 | 14:50:07 | LOW | 2025-02-21 | 17 | 257.34 | ||||||||||||
| 2025-02-03 | 10:00:17 | LOW | 2025-02-07 | 4 | 252.924 | ||||||||||||
| 2025-01-30 | 14:49:40 | LOW | 2025-02-07 | 8 | 265.537 | ||||||||||||
| 2025-01-30 | 14:49:09 | LOW | 2025-02-07 | 8 | 265.46 | ||||||||||||
| 2025-01-30 | 14:49:09 | LOW | 2025-02-07 | 8 | 265.46 | ||||||||||||
| 2025-01-30 | 14:48:14 | LOW | 2025-01-31 | 1 | 265.435 | ||||||||||||
| 2025-01-30 | 13:49:09 | LOW | 2025-01-31 | 1 | 266.53 | ||||||||||||
| 2025-01-29 | 14:12:32 | LOW | 2025-01-31 | 2 | 262.414 | ||||||||||||
| 2025-01-29 | 14:12:32 | LOW | 2025-01-31 | 2 | 262.418 | ||||||||||||
| 2025-01-29 | 14:12:28 | LOW | 2025-01-31 | 2 | 262.518 | ||||||||||||
| 2025-01-29 | 14:12:28 | LOW | 2025-01-31 | 2 | 262.51 | ||||||||||||
| 2025-01-24 | 15:03:58 | LOW | 2025-01-24 | 0 | 262.25 | ||||||||||||
| 2025-01-23 | 11:01:20 | LOW | 2025-01-31 | 8 | 259.85 | ||||||||||||
| 2025-01-23 | 10:47:54 | LOW | 2025-04-17 | 84 | 259.19 | ||||||||||||
| 2025-01-21 | 15:41:44 | LOW | 2025-01-24 | 3 | 264.09 | ExDiv | |||||||||||
| 2025-01-21 | 15:41:44 | LOW | 2025-01-24 | 3 | 264.09 | ExDiv | |||||||||||
| 2025-01-21 | 15:26:56 | LOW | 2025-02-21 | 31 | 264.405 | ExDiv | |||||||||||
| 2025-01-21 | 14:06:41 | LOW | 2025-01-24 | 3 | 263.425 | ExDiv | |||||||||||
| 2025-01-21 | 13:06:12 | LOW | 2025-01-24 | 3 | 264.985 | ExDiv | |||||||||||
| 2025-01-21 | 13:06:12 | LOW | 2025-01-24 | 3 | 264.985 | ExDiv | |||||||||||
| 2025-01-21 | 11:01:02 | LOW | 2025-01-24 | 3 | 266.18 | ExDiv | |||||||||||
| 2025-01-17 | 15:15:54 | LOW | 2025-01-17 | 0 | 260.925 | ||||||||||||
| 2025-01-16 | 14:38:59 | LOW | 2025-01-24 | 8 | 258.075 | ||||||||||||
| 2025-01-15 | 14:36:45 | LOW | 2025-03-21 | 65 | 257.505 | ||||||||||||
| 2025-01-15 | 14:36:36 | LOW | 2025-01-17 | 2 | 257.503 | ||||||||||||
| 2025-01-14 | 13:14:58 | LOW | 2025-02-21 | 38 | 250.63 | ||||||||||||
| 2025-01-10 | 11:26:08 | LOW | 2025-01-10 | 0 | 249.79 | ||||||||||||
| 2025-01-10 | 10:51:39 | LOW | 2025-01-10 | 0 | 248.445 | ||||||||||||
| 2025-01-08 | 15:53:03 | LOW | 2025-01-10 | 2 | 246.788 | ||||||||||||
| 2025-01-08 | 15:51:45 | LOW | 2025-01-10 | 2 | 246.99 | ||||||||||||
| 2025-01-08 | 15:51:46 | LOW | 2025-01-10 | 2 | 247.157 | ||||||||||||
| 2025-01-06 | 10:56:47 | LOW | 2025-03-21 | 74 | 251.48 | ||||||||||||
| 2025-01-06 | 10:56:47 | LOW | 2025-03-21 | 74 | 251.48 | ||||||||||||
| 2025-01-06 | 10:56:47 | LOW | 2025-03-21 | 74 | 251.48 | ||||||||||||
| 2025-01-06 | 10:56:09 | LOW | 2025-03-21 | 74 | 251.105 | ||||||||||||
| 2025-01-06 | 09:53:35 | LOW | 2025-01-10 | 4 | 250.83 | ||||||||||||
| 2025-01-06 | 09:43:19 | LOW | 2025-01-10 | 4 | 249.75 | ||||||||||||
| 2025-01-03 | 12:54:45 | LOW | 2025-01-10 | 7 | 247.71 | ||||||||||||
| 2025-01-03 | 12:52:07 | LOW | 2025-01-10 | 7 | 247.825 | ||||||||||||
| 2025-01-03 | 12:50:15 | LOW | 2025-01-10 | 7 | 247.695 | ||||||||||||
| 2025-01-02 | 10:56:37 | LOW | 2025-01-03 | 1 | 248.565 | ||||||||||||
| 2024-12-26 | 15:49:08 | LOW | 2025-01-03 | 8 | 249.545 | ||||||||||||
| 2024-12-26 | 15:49:04 | LOW | 2025-01-03 | 8 | 249.605 | ||||||||||||
| 2024-12-26 | 15:48:59 | LOW | 2025-01-03 | 8 | 249.62 | ||||||||||||
| 2024-12-26 | 15:43:17 | LOW | 2025-01-03 | 8 | 249.46 | ||||||||||||
| 2024-12-26 | 15:42:32 | LOW | 2025-01-03 | 8 | 249.595 | ||||||||||||
| 2024-12-26 | 10:36:16 | LOW | 2024-12-27 | 1 | 249.375 | ||||||||||||
| 2024-12-20 | 15:46:32 | LOW | 2025-01-17 | 28 | 248.145 | ||||||||||||
| 2024-12-20 | 15:40:28 | LOW | 2025-01-17 | 28 | 248.145 | ||||||||||||
| 2024-12-20 | 12:17:31 | LOW | 2024-12-27 | 7 | 248.595 | ||||||||||||
| 2024-12-20 | 12:17:17 | LOW | 2024-12-27 | 7 | 248.595 | ||||||||||||
| 2024-12-20 | 12:17:13 | LOW | 2024-12-27 | 7 | 248.595 | ||||||||||||
| 2024-12-20 | 10:32:59 | LOW | 2026-01-16 | 392 | 246.86 | ||||||||||||
| 2024-12-20 | 09:51:48 | LOW | 2025-01-17 | 28 | 245.81 | ||||||||||||
| 2024-12-20 | 09:33:44 | LOW | 2026-01-16 | 392 | 244.705 | ||||||||||||
| 2024-12-20 | 09:33:44 | LOW | 2026-01-16 | 392 | 244.705 | ||||||||||||
| 2024-12-19 | 15:40:52 | LOW | 2024-12-20 | 1 | 245.765 | ||||||||||||
| 2024-12-18 | 14:05:58 | LOW | 2025-01-10 | 23 | 256.082 | ||||||||||||
| 2024-12-18 | 13:59:30 | LOW | 2025-04-17 | 120 | 259.255 | ||||||||||||
| 2024-12-18 | 13:47:38 | LOW | 2024-12-20 | 2 | 259.495 | ||||||||||||
| 2024-12-18 | 13:33:25 | LOW | 2024-12-20 | 2 | 258.735 | ||||||||||||
| 2024-12-18 | 13:32:51 | LOW | 2024-12-20 | 2 | 258.525 | ||||||||||||
| 2024-12-18 | 13:32:51 | LOW | 2024-12-20 | 2 | 258.585 | ||||||||||||
| 2024-12-17 | 12:48:50 | LOW | 2025-09-19 | 276 | 256.61 | ||||||||||||
| 2024-12-17 | 12:10:40 | LOW | 2025-01-10 | 24 | 257.352 | ||||||||||||
| 2024-12-16 | 09:45:22 | LOW | 2025-01-10 | 25 | 262.81 | ||||||||||||
| 2024-12-12 | 10:15:36 | LOW | 2024-12-13 | 1 | 264.825 | ||||||||||||
| 2024-12-12 | 10:15:36 | LOW | 2024-12-13 | 1 | 264.825 | ||||||||||||
| 2024-12-11 | 12:19:13 | LOW | 2024-12-13 | 2 | 269.395 | ||||||||||||
| 2024-12-11 | 12:19:13 | LOW | 2024-12-13 | 2 | 269.395 | ||||||||||||
| 2024-12-11 | 12:19:11 | LOW | 2024-12-13 | 2 | 269.325 | ||||||||||||
| 2024-12-11 | 12:03:21 | LOW | 2025-01-17 | 37 | 269.875 | ||||||||||||
| 2024-12-10 | 15:22:58 | LOW | 2024-12-13 | 3 | 271.025 | ||||||||||||
| 2024-12-10 | 12:28:04 | LOW | 2024-12-20 | 10 | 271.875 | ||||||||||||
| 2024-12-06 | 15:56:34 | LOW | 2024-12-13 | 7 | 272.975 | ||||||||||||
| 2024-12-06 | 10:16:16 | LOW | 2024-12-13 | 7 | 275.775 | ||||||||||||
| 2024-12-05 | 15:54:21 | LOW | 2024-12-06 | 1 | 269.945 | ||||||||||||
| 2024-12-05 | 15:46:29 | LOW | 2024-12-06 | 1 | 270.293 | ||||||||||||
| 2024-12-05 | 15:29:02 | LOW | 2024-12-06 | 1 | 270.43 | ||||||||||||
| 2024-12-05 | 14:55:43 | LOW | 2024-12-06 | 1 | 270.475 | ||||||||||||
| 2024-12-05 | 14:55:31 | LOW | 2024-12-06 | 1 | 270.47 | ||||||||||||
| 2024-12-05 | 14:55:29 | LOW | 2024-12-06 | 1 | 270.47 | ||||||||||||
| 2024-12-05 | 14:55:02 | LOW | 2024-12-06 | 1 | 270.49 | ||||||||||||
| 2024-12-05 | 14:54:51 | LOW | 2024-12-06 | 1 | 270.47 | ||||||||||||
| 2024-12-05 | 14:54:48 | LOW | 2024-12-06 | 1 | 270.465 | ||||||||||||
| 2024-12-04 | 12:26:03 | LOW | 2024-12-20 | 16 | 271.42 | ||||||||||||
| 2024-12-02 | 09:50:17 | LOW | 2025-01-17 | 46 | 270.995 | ||||||||||||
| 2024-11-27 | 09:56:22 | LOW | 2025-01-17 | 51 | 275.468 | ||||||||||||
| 2024-11-25 | 15:09:44 | LOW | 2024-12-20 | 25 | 275.12 | ||||||||||||
| 2024-11-25 | 09:58:41 | LOW | 2024-11-29 | 4 | 271.295 | ||||||||||||
| 2024-11-25 | 09:58:41 | LOW | 2024-11-29 | 4 | 271.295 | ||||||||||||
| 2024-11-22 | 13:34:05 | LOW | 2024-11-22 | 0 | 264.39 | ||||||||||||
| 2024-11-22 | 13:26:49 | LOW | 2024-11-29 | 7 | 264.045 | ||||||||||||
| 2024-11-22 | 10:00:48 | LOW | 2024-11-29 | 7 | 266.465 | ||||||||||||
| 2024-11-22 | 09:55:07 | LOW | 2024-11-29 | 7 | 266.775 | ||||||||||||
| 2024-11-22 | 09:51:43 | LOW | 2024-11-29 | 7 | 265.965 | ||||||||||||
| 2024-11-20 | 10:06:58 | LOW | 2024-11-22 | 2 | 262.03 | ||||||||||||
| 2024-11-18 | 15:41:15 | LOW | 2024-11-22 | 4 | 271.145 | Pre-Earnings | |||||||||||
| 2024-11-18 | 14:53:12 | LOW | 2024-11-29 | 11 | 270.825 | Pre-Earnings | |||||||||||
| 2024-11-18 | 14:53:12 | LOW | 2024-11-29 | 11 | 270.825 | Pre-Earnings | |||||||||||
| 2024-11-18 | 12:52:54 | LOW | 2025-01-17 | 60 | 272.61 | Pre-Earnings | |||||||||||
| 2024-11-18 | 12:41:47 | LOW | 2024-11-22 | 4 | 273.425 | Pre-Earnings | |||||||||||
| 2024-11-15 | 15:55:07 | LOW | 2024-12-20 | 35 | 269.52 | ||||||||||||
| 2024-11-13 | 12:12:09 | LOW | 2025-01-17 | 65 | 273.37 | ||||||||||||
| 2024-11-13 | 09:41:44 | LOW | 2024-11-15 | 2 | 273.218 | ||||||||||||
| 2024-11-13 | 09:40:26 | LOW | 2024-11-15 | 2 | 273.205 | ||||||||||||
| 2024-11-12 | 10:18:20 | LOW | 2025-06-20 | 220 | 271.88 | ||||||||||||
| 2024-11-12 | 09:44:29 | LOW | 2024-11-15 | 3 | 275.66 | ||||||||||||
| 2024-11-08 | 12:06:15 | LOW | 2024-11-15 | 7 | 270.925 | ||||||||||||
| 2024-11-08 | 11:08:02 | LOW | 2024-11-15 | 7 | 271.355 | ||||||||||||
| 2024-11-08 | 10:53:11 | LOW | 2025-01-17 | 70 | 270.705 | ||||||||||||
| 2024-11-07 | 13:51:08 | LOW | 2024-11-08 | 1 | 264.941 | ||||||||||||
| 2024-11-07 | 11:09:09 | LOW | 2025-01-17 | 71 | 265.12 | ||||||||||||
| 2024-11-05 | 15:04:05 | LOW | 2024-11-08 | 3 | 268.071 | ||||||||||||
| 2024-11-05 | 15:03:25 | LOW | 2024-11-08 | 3 | 268.2 | ||||||||||||
| 2024-11-05 | 11:37:21 | LOW | 2024-11-08 | 3 | 267.17 | ||||||||||||
| 2024-11-04 | 15:16:57 | LOW | 2025-01-17 | 74 | 264.95 | ||||||||||||
| 2024-11-04 | 10:51:48 | LOW | 2026-01-16 | 438 | 266.895 | ||||||||||||
| 2024-11-04 | 10:36:24 | LOW | 2024-11-08 | 4 | 267.23 | ||||||||||||
| 2024-11-01 | 15:39:50 | LOW | 2024-11-01 | 0 | 262.11 | ||||||||||||
| 2024-11-01 | 14:43:24 | LOW | 2024-11-15 | 14 | 262.435 | ||||||||||||
| 2024-11-01 | 13:11:49 | LOW | 2025-01-17 | 77 | 263.06 | ||||||||||||
| 2024-10-31 | 15:40:51 | LOW | 2025-01-17 | 78 | 262.822 | ||||||||||||
| 2024-10-31 | 14:32:14 | LOW | 2024-11-15 | 15 | 262.71 | ||||||||||||
| 2024-10-31 | 13:51:34 | LOW | 2024-11-01 | 1 | 262.545 | ||||||||||||
| 2024-10-30 | 14:01:28 | LOW | 2024-11-01 | 2 | 262.06 | ||||||||||||
| 2024-10-30 | 09:34:45 | LOW | 2025-01-17 | 79 | 262.662 | ||||||||||||
| 2024-10-28 | 11:06:42 | LOW | 2025-01-17 | 81 | 269.785 | ||||||||||||
| 2024-10-28 | 11:06:42 | LOW | 2025-01-17 | 81 | 269.785 | ||||||||||||
| 2024-10-25 | 13:22:48 | LOW | 2024-10-25 | 0 | 267.155 | ||||||||||||
| 2024-10-25 | 10:04:04 | LOW | 2024-11-01 | 7 | 270.415 | ||||||||||||
| 2024-10-23 | 12:33:05 | LOW | 2025-03-21 | 149 | 270.91 | ||||||||||||
| 2024-10-22 | 15:25:45 | LOW | 2024-11-15 | 24 | 272.985 | ExDiv | |||||||||||
| 2024-10-21 | 13:49:20 | LOW | 2024-10-25 | 4 | 276.575 | ||||||||||||
| 2024-10-18 | 15:49:59 | LOW | 2024-11-15 | 28 | 281.32 | ||||||||||||
| 2024-10-18 | 12:25:14 | LOW | 2024-10-25 | 7 | 280.909 | ||||||||||||
| 2024-10-18 | 10:06:43 | LOW | 2024-10-18 | 0 | 280.055 | ||||||||||||
| 2024-10-16 | 11:00:04 | LOW | 2024-11-15 | 30 | 281.46 | ||||||||||||
| 2024-10-16 | 11:00:04 | LOW | 2024-11-15 | 30 | 281.46 | ||||||||||||
| 2024-10-15 | 13:56:00 | LOW | 2024-10-25 | 10 | 282.881 | ||||||||||||
| 2024-10-15 | 11:32:07 | LOW | 2024-10-18 | 3 | 286.195 | ||||||||||||
| 2024-10-15 | 10:52:21 | LOW | 2024-11-01 | 17 | 285.035 | ||||||||||||
| 2024-10-15 | 10:52:02 | LOW | 2024-11-01 | 17 | 284.995 | ||||||||||||
| 2024-10-15 | 09:47:21 | LOW | 2024-10-18 | 3 | 284.06 | ||||||||||||
| 2024-10-15 | 09:47:21 | LOW | 2024-10-18 | 3 | 284.105 | ||||||||||||
| 2024-10-14 | 15:49:43 | LOW | 2024-10-18 | 4 | 281.23 | ||||||||||||
| 2024-10-14 | 14:53:11 | LOW | 2024-11-01 | 18 | 280.37 | ||||||||||||
| 2024-10-14 | 14:53:07 | LOW | 2024-11-01 | 18 | 280.345 | ||||||||||||
| 2024-10-14 | 11:35:56 | LOW | 2024-11-01 | 18 | 278.725 | ||||||||||||
| 2024-10-11 | 13:41:24 | LOW | 2025-03-21 | 161 | 275.54 | ||||||||||||
| 2024-10-11 | 12:15:28 | LOW | 2024-10-18 | 7 | 275.41 | ||||||||||||
| 2024-10-11 | 12:13:35 | LOW | 2024-10-18 | 7 | 275.46 | ||||||||||||
| 2024-10-11 | 12:13:13 | LOW | 2024-10-18 | 7 | 275.37 | ||||||||||||
| 2024-10-11 | 12:10:34 | LOW | 2024-10-18 | 7 | 275.42 | ||||||||||||
| 2024-10-11 | 10:59:26 | LOW | 2025-03-21 | 161 | 276.1 | ||||||||||||
| 2024-10-10 | 09:47:52 | LOW | 2024-10-11 | 1 | 273.055 | ||||||||||||
| 2024-10-10 | 09:45:46 | LOW | 2024-10-11 | 1 | 272.665 | ||||||||||||
| 2024-10-09 | 15:49:23 | LOW | 2025-01-17 | 100 | 277.22 | ||||||||||||
| 2024-10-09 | 15:48:58 | LOW | 2025-01-17 | 100 | 277.21 | ||||||||||||
| 2024-10-09 | 15:44:25 | LOW | 2024-11-15 | 37 | 276.56 | ||||||||||||
| 2024-10-09 | 14:25:48 | LOW | 2024-10-11 | 2 | 275.11 | ||||||||||||
| 2024-10-09 | 14:19:40 | LOW | 2024-10-11 | 2 | 275.75 | ||||||||||||
| 2024-10-09 | 14:08:45 | LOW | 2024-10-11 | 2 | 276.06 | ||||||||||||
| 2024-10-09 | 14:05:57 | LOW | 2024-10-11 | 2 | 275.935 | ||||||||||||
| 2024-10-09 | 10:46:08 | LOW | 2024-10-18 | 9 | 273.98 | ||||||||||||
| 2024-10-09 | 10:18:28 | LOW | 2024-10-11 | 2 | 274.505 | ||||||||||||
| 2024-10-09 | 10:10:30 | LOW | 2024-10-18 | 9 | 276.12 | ||||||||||||
| 2024-10-08 | 09:51:09 | LOW | 2024-10-11 | 3 | 271.785 | ||||||||||||
| 2024-10-07 | 09:44:28 | LOW | 2024-10-11 | 4 | 266.81 | ||||||||||||
| 2024-10-07 | 09:41:23 | LOW | 2024-10-11 | 4 | 266.105 | ||||||||||||
| 2024-10-04 | 13:23:22 | LOW | 2024-10-11 | 7 | 266.97 | ||||||||||||
| 2024-10-04 | 12:24:00 | LOW | 2024-10-11 | 7 | 266.42 | ||||||||||||
| 2024-10-04 | 12:23:57 | LOW | 2024-10-11 | 7 | 266.465 | ||||||||||||
| 2024-10-04 | 12:22:45 | LOW | 2024-10-11 | 7 | 266.575 | ||||||||||||
| 2024-10-04 | 12:17:10 | LOW | 2024-10-11 | 7 | 266.57 | ||||||||||||
| 2024-10-04 | 12:17:05 | LOW | 2024-10-11 | 7 | 266.565 | ||||||||||||
| 2024-10-04 | 12:14:26 | LOW | 2024-10-11 | 7 | 266.66 | ||||||||||||
| 2024-10-04 | 12:14:26 | LOW | 2024-10-11 | 7 | 266.66 | ||||||||||||
| 2024-10-02 | 14:20:13 | LOW | 2024-10-18 | 16 | 271.56 | ||||||||||||
| 2024-09-30 | 11:29:11 | LOW | 2024-10-11 | 11 | 269.484 | ||||||||||||
| 2024-09-27 | 14:44:37 | LOW | 2025-01-17 | 112 | 266.375 | ||||||||||||
| 2024-09-27 | 14:26:48 | LOW | 2024-10-18 | 21 | 266.289 | ||||||||||||
| 2024-09-27 | 14:18:41 | LOW | 2024-10-18 | 21 | 266.66 | ||||||||||||
| 2024-09-27 | 14:18:39 | LOW | 2024-10-18 | 21 | 266.68 | ||||||||||||
| 2024-09-27 | 10:43:51 | LOW | 2024-10-25 | 28 | 267.807 | ||||||||||||
| 2024-09-27 | 10:27:25 | LOW | 2024-10-04 | 7 | 268.41 | ||||||||||||
| 2024-09-26 | 09:42:38 | LOW | 2024-09-27 | 1 | 264.53 | ||||||||||||
| 2024-09-26 | 09:42:38 | LOW | 2024-09-27 | 1 | 264.53 | ||||||||||||
| 2024-09-24 | 15:40:55 | LOW | 2024-10-18 | 24 | 265.49 | ||||||||||||
| 2024-09-20 | 15:35:56 | LOW | 2024-10-18 | 28 | 260.381 | ||||||||||||
| 2024-09-20 | 14:55:18 | LOW | 2026-01-16 | 483 | 260.325 | ||||||||||||
| 2024-09-20 | 11:35:08 | LOW | 2024-09-27 | 7 | 260.325 | ||||||||||||
| 2024-09-20 | 10:05:29 | LOW | 2024-09-20 | 0 | 259.32 | ||||||||||||
| 2024-09-19 | 12:30:04 | LOW | 2024-11-01 | 43 | 260.525 | ||||||||||||
| 2024-09-19 | 10:51:12 | LOW | 2025-01-17 | 120 | 261.011 | ||||||||||||
| 2024-09-16 | 15:51:52 | LOW | 2024-09-20 | 4 | 256.77 | ||||||||||||
| 2024-09-13 | 12:21:57 | LOW | 2024-09-20 | 7 | 256.56 | ||||||||||||
| 2024-09-13 | 12:21:54 | LOW | 2024-09-20 | 7 | 256.535 | ||||||||||||
| 2024-09-13 | 12:20:47 | LOW | 2024-09-20 | 7 | 256.465 | ||||||||||||
| 2024-09-13 | 12:20:42 | LOW | 2024-09-20 | 7 | 256.51 | ||||||||||||
| 2024-09-13 | 12:16:44 | LOW | 2024-09-20 | 7 | 256.495 | ||||||||||||
| 2024-09-13 | 12:15:07 | LOW | 2024-09-20 | 7 | 256.365 | ||||||||||||
| 2024-09-13 | 12:15:07 | LOW | 2024-09-20 | 7 | 256.365 | ||||||||||||
| 2024-09-11 | 10:22:00 | LOW | 2024-09-13 | 2 | 240.565 | ||||||||||||
| 2024-09-06 | 10:55:41 | LOW | 2024-09-13 | 7 | 245.005 | ||||||||||||
| 2024-09-06 | 10:55:41 | LOW | 2024-09-13 | 7 | 245.005 | ||||||||||||
| 2024-09-06 | 10:55:34 | LOW | 2024-09-13 | 7 | 244.97 | ||||||||||||
| 2024-09-06 | 10:55:31 | LOW | 2024-09-13 | 7 | 244.94 | ||||||||||||
| 2024-09-06 | 10:54:21 | LOW | 2024-09-13 | 7 | 244.985 | ||||||||||||
| 2024-09-06 | 10:53:48 | LOW | 2024-09-13 | 7 | 244.972 | ||||||||||||
| 2024-09-06 | 10:53:20 | LOW | 2024-09-13 | 7 | 244.85 | ||||||||||||
| 2024-08-30 | 10:54:31 | LOW | 2024-09-06 | 7 | 248.065 | ||||||||||||
| 2024-08-30 | 10:53:10 | LOW | 2024-09-06 | 7 | 248.135 | ||||||||||||
| 2024-08-30 | 10:53:07 | LOW | 2024-09-06 | 7 | 248.135 | ||||||||||||
| 2024-08-27 | 12:09:00 | LOW | 2024-09-06 | 10 | 248.21 | ||||||||||||
| 2024-08-27 | 10:42:12 | LOW | 2024-09-06 | 10 | 248.835 | ||||||||||||
| 2024-08-26 | 10:22:54 | LOW | 2024-10-18 | 53 | 251.86 | ||||||||||||
| 2024-08-26 | 09:54:12 | LOW | 2024-09-20 | 25 | 250.945 | ||||||||||||
| 2024-08-23 | 15:59:12 | LOW | 2024-09-20 | 28 | 250.29 | ||||||||||||
| 2024-08-23 | 15:57:27 | LOW | 2024-08-23 | 0 | 250.4 | ||||||||||||
| 2024-08-23 | 15:04:22 | LOW | 2024-09-06 | 14 | 249.86 | ||||||||||||
| 2024-08-23 | 12:29:29 | LOW | 2024-08-30 | 7 | 248.09 | ||||||||||||
| 2024-08-23 | 12:27:49 | LOW | 2024-08-30 | 7 | 248.04 | ||||||||||||
| 2024-08-23 | 12:26:16 | LOW | 2024-08-30 | 7 | 248.105 | ||||||||||||
| 2024-08-23 | 12:23:16 | LOW | 2024-10-18 | 56 | 248.25 | ||||||||||||
| 2024-08-23 | 09:34:50 | LOW | 2024-08-23 | 0 | 241.995 | ||||||||||||
| 2024-08-22 | 14:57:34 | LOW | 2025-01-17 | 148 | 241.07 | ||||||||||||
| 2024-08-22 | 11:55:47 | LOW | 2024-10-18 | 57 | 241.12 | ||||||||||||
| 2024-08-22 | 11:28:19 | LOW | 2024-08-23 | 1 | 241.135 | ||||||||||||
| 2024-08-22 | 11:02:23 | LOW | 2024-08-23 | 1 | 242.01 | ||||||||||||
| 2024-08-22 | 10:57:51 | LOW | 2024-08-23 | 1 | 242.075 | ||||||||||||
| 2024-08-22 | 10:56:00 | LOW | 2024-08-23 | 1 | 242.035 | ||||||||||||
| 2024-08-22 | 10:54:16 | LOW | 2024-08-23 | 1 | 242.14 | ||||||||||||
| 2024-08-21 | 09:33:32 | LOW | 2024-08-23 | 2 | 242.18 | ||||||||||||
| 2024-08-20 | 15:24:41 | LOW | 2024-09-20 | 31 | 240.845 | Post-Earnings | |||||||||||
| 2024-08-20 | 13:07:13 | LOW | 2024-09-20 | 31 | 239.766 | Post-Earnings | |||||||||||
| 2024-08-20 | 10:56:02 | LOW | 2024-08-23 | 3 | 239.765 | Post-Earnings | |||||||||||
| 2024-08-20 | 10:51:15 | LOW | 2024-10-18 | 59 | 240.126 | Post-Earnings | |||||||||||
| 2024-08-20 | 10:44:31 | LOW | 2024-10-18 | 59 | 240.48 | Post-Earnings | |||||||||||
| 2024-08-20 | 10:43:20 | LOW | 2024-09-20 | 31 | 241.404 | Post-Earnings | |||||||||||
| 2024-08-20 | 10:39:28 | LOW | 2024-10-18 | 59 | 243.18 | Post-Earnings | |||||||||||
| 2024-08-20 | 10:39:28 | LOW | 2024-10-18 | 59 | 243.18 | Post-Earnings | |||||||||||
| 2024-08-20 | 09:41:02 | LOW | 2024-08-23 | 3 | 243.559 | Post-Earnings | |||||||||||
| 2024-08-20 | 09:33:59 | LOW | 2024-09-20 | 31 | 240.285 | Post-Earnings | |||||||||||
| 2024-08-20 | 09:33:59 | LOW | 2024-09-20 | 31 | 240.285 | Post-Earnings | |||||||||||
| 2024-08-20 | 09:33:01 | LOW | 2024-08-23 | 3 | 240.99 | Post-Earnings | |||||||||||
| 2024-08-19 | 15:58:16 | LOW | 2024-08-23 | 4 | 243.191 | Pre-Earnings | |||||||||||
| 2024-08-19 | 14:16:29 | LOW | 2024-08-23 | 4 | 242.91 | Pre-Earnings | |||||||||||
| 2024-08-19 | 10:08:01 | LOW | 2024-08-23 | 4 | 241.9 | Pre-Earnings | |||||||||||
| 2024-08-16 | 15:35:22 | LOW | 2024-09-20 | 35 | 241.47 | ||||||||||||
| 2024-08-14 | 13:52:24 | LOW | 2024-08-16 | 2 | 238.145 | ||||||||||||
| 2024-08-14 | 11:50:16 | LOW | 2024-08-16 | 2 | 238.166 | ||||||||||||
| 2024-08-14 | 11:49:45 | LOW | 2024-08-16 | 2 | 238.095 | ||||||||||||
| 2024-08-13 | 12:27:03 | LOW | 2024-08-16 | 3 | 235.95 | ||||||||||||
| 2024-08-13 | 11:02:06 | LOW | 2024-08-23 | 10 | 232.24 | ||||||||||||
| 2024-08-13 | 10:03:50 | LOW | 2024-08-16 | 3 | 231.295 | ||||||||||||
| 2024-08-13 | 09:35:53 | LOW | 2024-08-23 | 10 | 230.46 | ||||||||||||
| 2024-08-09 | 10:22:51 | LOW | 2024-08-16 | 7 | 236.31 | ||||||||||||
| 2024-08-08 | 10:35:43 | LOW | 2024-08-09 | 1 | 234.725 | ||||||||||||
| 2024-08-07 | 09:43:47 | LOW | 2024-08-23 | 16 | 241.765 | ||||||||||||
| 2024-08-05 | 09:38:34 | LOW | 2024-08-09 | 4 | 235.268 | ||||||||||||
| 2024-08-01 | 15:40:21 | LOW | 2024-08-02 | 1 | 240.395 | ||||||||||||
| 2024-08-01 | 11:24:16 | LOW | 2024-08-02 | 1 | 241.18 | ||||||||||||
| 2024-08-01 | 11:24:16 | LOW | 2024-08-02 | 1 | 241.18 | ||||||||||||
| 2024-08-01 | 11:17:52 | LOW | 2024-08-16 | 15 | 241.464 | ||||||||||||
| 2024-07-31 | 14:47:45 | LOW | 2024-10-18 | 79 | 246.415 | ||||||||||||
| 2024-07-31 | 10:34:31 | LOW | 2024-10-18 | 79 | 244.85 | ||||||||||||
| 2024-07-30 | 11:01:28 | LOW | 2025-01-17 | 171 | 240.01 | ||||||||||||
| 2024-07-24 | 15:14:07 | LOW | 2024-08-16 | 23 | 232.935 | ||||||||||||
| 2024-07-23 | 14:26:44 | LOW | 2024-08-02 | 10 | 239.5 | ExDiv | |||||||||||
| 2024-07-22 | 09:44:28 | LOW | 2024-07-26 | 4 | 240.94 | ||||||||||||
| 2024-07-19 | 15:34:20 | LOW | 2024-08-16 | 28 | 239.171 | ||||||||||||
| 2024-07-17 | 15:52:15 | LOW | 2024-07-19 | 2 | 243.27 | ||||||||||||
| 2024-07-17 | 12:51:22 | LOW | 2024-08-09 | 23 | 245.23 | ||||||||||||
| 2024-07-17 | 11:28:00 | LOW | 2024-07-26 | 9 | 243.298 | ||||||||||||
| 2024-07-17 | 11:22:14 | LOW | 2024-07-19 | 2 | 243.65 | ||||||||||||
| 2024-07-17 | 11:18:47 | LOW | 2024-09-20 | 65 | 243.23 | ||||||||||||
| 2024-07-17 | 11:11:39 | LOW | 2024-07-26 | 9 | 243.12 | ||||||||||||
| 2024-07-17 | 10:56:57 | LOW | 2024-07-19 | 2 | 242.141 | ||||||||||||
| 2024-07-17 | 10:55:56 | LOW | 2024-07-19 | 2 | 241.96 | ||||||||||||
| 2024-07-17 | 10:54:24 | LOW | 2024-09-20 | 65 | 241.862 | ||||||||||||
| 2024-07-12 | 13:03:34 | LOW | 2024-07-19 | 7 | 236.11 | ||||||||||||
| 2024-07-12 | 11:20:20 | LOW | 2024-08-16 | 35 | 235.64 | ||||||||||||
| 2024-07-10 | 10:18:02 | LOW | 2024-07-19 | 9 | 217.705 | ||||||||||||
| 2024-07-09 | 15:54:41 | LOW | 2024-07-12 | 3 | 216.524 | ||||||||||||
| 2024-07-09 | 15:44:16 | LOW | 2024-07-12 | 3 | 216.6 | ||||||||||||
| 2024-07-09 | 15:44:16 | LOW | 2024-07-12 | 3 | 216.6 | ||||||||||||
| 2024-07-08 | 12:56:35 | LOW | 2025-06-20 | 347 | 216.465 | ||||||||||||
| 2024-07-05 | 11:38:03 | LOW | 2024-07-12 | 7 | 213.105 | ||||||||||||
| 2024-07-05 | 11:38:03 | LOW | 2024-07-12 | 7 | 213.172 | ||||||||||||
| 2024-07-01 | 14:01:01 | LOW | 2024-09-20 | 81 | 214.52 | ||||||||||||
| 2024-07-01 | 10:22:49 | LOW | 2024-07-05 | 4 | 216.525 | ||||||||||||
| 2024-06-28 | 13:21:07 | LOW | 2024-07-19 | 21 | 221.319 | ||||||||||||
| 2024-06-25 | 13:13:01 | LOW | 2024-07-19 | 24 | 217.935 | ||||||||||||
| 2024-06-21 | 15:53:30 | LOW | 2024-07-19 | 28 | 228.57 | ||||||||||||
| 2024-06-20 | 12:55:30 | LOW | 2024-06-21 | 1 | 226.202 | ||||||||||||
| 2024-06-20 | 09:37:11 | LOW | 2024-08-02 | 43 | 226.9 | ||||||||||||
| 2024-06-17 | 12:37:50 | LOW | 2024-07-19 | 32 | 225.95 | ||||||||||||
| 2024-06-17 | 12:37:50 | LOW | 2024-07-19 | 32 | 225.95 | ||||||||||||
| 2024-06-14 | 15:08:34 | LOW | 2024-06-21 | 7 | 222.51 | ||||||||||||
| 2024-06-13 | 09:33:54 | LOW | 2024-06-14 | 1 | 225.58 | ||||||||||||
| 2024-06-12 | 15:32:10 | LOW | 2024-06-21 | 9 | 225.55 | ||||||||||||
| 2024-06-12 | 09:49:11 | LOW | 2024-06-14 | 2 | 225.09 | ||||||||||||
| 2024-06-12 | 09:46:32 | LOW | 2024-06-21 | 9 | 224.887 | ||||||||||||
| 2024-06-10 | 14:14:43 | LOW | 2024-10-18 | 130 | 217.796 | ||||||||||||
| 2024-06-10 | 13:08:19 | LOW | 2024-07-19 | 39 | 217.165 | ||||||||||||
| 2024-06-10 | 12:31:03 | LOW | 2024-06-14 | 4 | 216.981 | ||||||||||||
| 2024-06-10 | 09:53:32 | LOW | 2024-06-14 | 4 | 217.14 | ||||||||||||
| 2024-06-07 | 15:44:50 | LOW | 2024-07-19 | 42 | 216.815 | ||||||||||||
| 2024-06-07 | 15:44:50 | LOW | 2024-07-19 | 42 | 216.815 | ||||||||||||
| 2024-06-07 | 11:54:20 | LOW | 2024-06-14 | 7 | 217.095 | ||||||||||||
| 2024-06-07 | 11:53:31 | LOW | 2024-06-14 | 7 | 217.08 | ||||||||||||
| 2024-05-31 | 14:29:23 | LOW | 2024-05-31 | 0 | 217.845 | ||||||||||||
| 2024-05-31 | 12:13:00 | LOW | 2024-06-07 | 7 | 217.02 | ||||||||||||
| 2024-05-31 | 12:11:58 | LOW | 2024-06-07 | 7 | 217.05 | ||||||||||||
| 2024-05-31 | 12:11:26 | LOW | 2024-06-07 | 7 | 216.89 | ||||||||||||
| 2024-05-31 | 12:11:27 | LOW | 2024-06-07 | 7 | 216.945 | ||||||||||||
| 2024-05-31 | 11:34:25 | LOW | 2025-01-17 | 231 | 218.22 | ||||||||||||
| 2024-05-30 | 15:27:56 | LOW | 2024-06-21 | 22 | 215.36 | ||||||||||||
| 2024-05-29 | 10:55:46 | LOW | 2024-05-31 | 2 | 213.25 | ||||||||||||
| 2024-05-28 | 09:48:06 | LOW | 2024-05-31 | 3 | 216.665 | ||||||||||||
| 2024-05-28 | 09:48:04 | LOW | 2024-05-31 | 3 | 216.655 | ||||||||||||
| 2024-05-23 | 13:37:48 | LOW | 2024-06-21 | 29 | 219.165 | ||||||||||||
| 2024-05-23 | 12:54:38 | LOW | 2024-05-31 | 8 | 219.045 | ||||||||||||
| 2024-05-23 | 12:54:21 | LOW | 2024-05-31 | 8 | 218.995 | ||||||||||||
| 2024-05-23 | 12:52:08 | LOW | 2024-05-31 | 8 | 219.29 | ||||||||||||
| 2024-05-22 | 13:59:59 | LOW | 2024-09-20 | 121 | 222.375 | ||||||||||||
| 2024-05-22 | 09:38:53 | LOW | 2024-05-24 | 2 | 223.98 | ||||||||||||
| 2024-05-21 | 14:40:17 | LOW | 2024-05-24 | 3 | 223.695 | Post-Earnings | |||||||||||
| 2024-05-21 | 14:39:43 | LOW | 2024-05-24 | 3 | 223.645 | Post-Earnings | |||||||||||
| 2024-05-21 | 11:50:04 | LOW | 2024-05-24 | 3 | 222.35 | Post-Earnings | |||||||||||
| 2024-05-21 | 10:42:54 | LOW | 2024-06-28 | 38 | 222.035 | Post-Earnings | |||||||||||
| 2024-05-21 | 10:08:01 | LOW | 2024-06-21 | 31 | 223.495 | Post-Earnings | |||||||||||
| 2024-05-21 | 10:01:34 | LOW | 2024-06-28 | 38 | 224.548 | Post-Earnings | |||||||||||
| 2024-05-21 | 09:41:43 | LOW | 2024-05-24 | 3 | 223.4 | Post-Earnings | |||||||||||
| 2024-05-21 | 09:35:19 | LOW | 2024-06-21 | 31 | 224.185 | Post-Earnings | |||||||||||
| 2024-05-20 | 10:08:12 | LOW | 2024-07-19 | 60 | 230.5 | Pre-Earnings | |||||||||||
| 2024-05-17 | 15:41:03 | LOW | 2024-06-21 | 35 | 231.08 | ||||||||||||
| 2024-05-17 | 13:41:17 | LOW | 2024-09-20 | 126 | 231.08 | ||||||||||||
| 2024-05-16 | 09:59:11 | LOW | 2024-05-17 | 1 | 232.735 | ||||||||||||
| 2024-05-15 | 09:58:29 | LOW | 2024-05-17 | 2 | 235.515 | ||||||||||||
| 2024-05-15 | 09:58:12 | LOW | 2024-05-17 | 2 | 235.465 | ||||||||||||
| 2024-05-13 | 11:12:55 | LOW | 2024-07-19 | 67 | 234.2 | ||||||||||||
| 2024-05-13 | 11:12:55 | LOW | 2024-07-19 | 67 | 234.2 | ||||||||||||
| 2024-05-13 | 10:34:12 | LOW | 2024-09-20 | 130 | 234.935 | ||||||||||||
| 2024-05-09 | 14:00:25 | LOW | 2025-01-17 | 253 | 235.895 | ||||||||||||
| 2024-05-09 | 13:59:35 | LOW | 2024-10-18 | 162 | 236.115 | ||||||||||||
| 2024-05-09 | 10:29:08 | LOW | 2024-05-17 | 8 | 236.53 | ||||||||||||
| 2024-05-09 | 10:26:59 | LOW | 2024-05-17 | 8 | 236.67 | ||||||||||||
| 2024-05-09 | 10:24:47 | LOW | 2024-05-17 | 8 | 236.415 | ||||||||||||
| 2024-05-09 | 10:19:13 | LOW | 2024-05-17 | 8 | 236.115 | ||||||||||||
| 2024-05-09 | 10:16:05 | LOW | 2024-05-17 | 8 | 236.025 | ||||||||||||
| 2024-05-09 | 09:31:29 | LOW | 2024-05-24 | 15 | 232.595 | ||||||||||||
| 2024-05-09 | 09:31:29 | LOW | 2024-05-24 | 15 | 232.595 | ||||||||||||
| 2024-05-08 | 11:56:43 | LOW | 2024-09-20 | 135 | 232.26 | ||||||||||||
| 2024-05-07 | 09:34:31 | LOW | 2024-06-21 | 45 | 233.375 | ||||||||||||
| 2024-05-02 | 10:54:23 | LOW | 2024-05-10 | 8 | 227.145 | ||||||||||||
| 2024-04-30 | 14:11:02 | LOW | 2024-06-21 | 52 | 228.795 | ||||||||||||
| 2024-04-29 | 10:15:08 | LOW | 2024-05-24 | 25 | 230.865 | ||||||||||||
| 2024-04-24 | 11:55:15 | LOW | 2024-09-20 | 149 | 229.385 | ||||||||||||
| 2024-04-24 | 11:55:15 | LOW | 2024-09-20 | 149 | 229.385 | ||||||||||||
| 2024-04-24 | 11:55:04 | LOW | 2024-09-20 | 149 | 229.345 | ||||||||||||
| 2024-04-24 | 11:55:04 | LOW | 2024-09-20 | 149 | 229.345 | ||||||||||||
| 2024-04-19 | 15:51:36 | LOW | 2024-04-19 | 0 | 229.98 | ||||||||||||
| 2024-04-19 | 15:43:31 | LOW | 2024-05-17 | 28 | 229.325 | ||||||||||||
| 2024-04-18 | 14:21:12 | LOW | 2024-04-19 | 1 | 228.265 | ||||||||||||
| 2024-04-18 | 13:04:54 | LOW | 2024-04-19 | 1 | 229.03 | ||||||||||||
| 2024-04-17 | 14:28:11 | LOW | 2024-04-19 | 2 | 229.95 | ||||||||||||
| 2024-04-17 | 14:28:11 | LOW | 2024-04-19 | 2 | 229.95 | ||||||||||||
| 2024-04-17 | 14:28:11 | LOW | 2024-04-19 | 2 | 229.95 | ||||||||||||
| 2024-04-17 | 14:28:11 | LOW | 2024-04-19 | 2 | 229.95 | ||||||||||||
| 2024-04-17 | 14:28:11 | LOW | 2024-04-19 | 2 | 229.95 | ||||||||||||
| 2024-04-17 | 14:14:29 | LOW | 2024-04-19 | 2 | 229.75 | ||||||||||||
| 2024-04-17 | 14:14:29 | LOW | 2024-04-19 | 2 | 229.75 | ||||||||||||
| 2024-04-17 | 14:14:29 | LOW | 2024-04-19 | 2 | 229.75 | ||||||||||||
| 2024-04-17 | 13:34:00 | LOW | 2024-09-20 | 156 | 228.975 | ||||||||||||
| 2024-04-16 | 14:48:09 | LOW | 2024-04-19 | 3 | 229.21 | ||||||||||||
| 2024-04-16 | 14:48:09 | LOW | 2024-04-19 | 3 | 229.21 | ||||||||||||
| 2024-04-15 | 13:53:37 | LOW | 2024-09-20 | 158 | 230.31 | ||||||||||||
| 2024-04-12 | 12:44:16 | LOW | 2024-04-19 | 7 | 232.005 | ||||||||||||
| 2024-04-12 | 12:38:53 | LOW | 2024-04-19 | 7 | 231.83 | ||||||||||||
| 2024-04-12 | 12:38:15 | LOW | 2024-04-19 | 7 | 231.88 | ||||||||||||
| 2024-04-12 | 12:32:41 | LOW | 2024-04-19 | 7 | 231.925 | ||||||||||||
| 2024-04-12 | 12:29:51 | LOW | 2024-04-19 | 7 | 232.215 | ||||||||||||
| 2024-04-12 | 12:28:53 | LOW | 2024-04-19 | 7 | 232.085 | ||||||||||||
| 2024-04-12 | 12:28:53 | LOW | 2024-04-19 | 7 | 232.085 | ||||||||||||
| 2024-04-11 | 12:03:46 | LOW | 2024-10-18 | 190 | 235.775 | ||||||||||||
| 2024-04-11 | 11:58:51 | LOW | 2024-04-19 | 8 | 235.865 | ||||||||||||
| 2024-04-08 | 09:38:28 | LOW | 2024-05-24 | 46 | 238.72 | ||||||||||||
| 2024-04-04 | 15:39:53 | LOW | 2024-04-19 | 15 | 238.49 | ||||||||||||
| 2024-04-02 | 11:37:58 | LOW | 2024-04-12 | 10 | 244.525 | ||||||||||||
| 2024-04-01 | 13:09:52 | LOW | 2024-04-05 | 4 | 249.595 | ||||||||||||
| 2024-03-28 | 14:25:25 | LOW | 2024-04-05 | 8 | 254.68 | ||||||||||||
| 2024-03-28 | 14:11:05 | LOW | 2024-04-05 | 8 | 254.435 | ||||||||||||
| 2024-03-28 | 14:01:10 | LOW | 2024-04-05 | 8 | 254.145 | ||||||||||||
| 2024-03-28 | 13:59:14 | LOW | 2024-04-05 | 8 | 254.12 | ||||||||||||
| 2024-03-27 | 10:19:49 | LOW | 2024-10-18 | 205 | 252.295 | ||||||||||||
| 2024-03-25 | 11:09:40 | LOW | 2024-06-21 | 88 | 256.96 | ||||||||||||
| 2024-03-22 | 15:26:39 | LOW | 2024-03-28 | 6 | 259.515 | ||||||||||||
| 2024-03-22 | 13:55:39 | LOW | 2024-03-28 | 6 | 259.14 | ||||||||||||
| 2024-03-22 | 11:56:40 | LOW | 2024-04-12 | 21 | 259.635 | ||||||||||||
| 2024-03-21 | 14:31:47 | LOW | 2024-03-22 | 1 | 260.69 | ||||||||||||
| 2024-03-21 | 10:47:02 | LOW | 2024-07-19 | 120 | 260.39 | ||||||||||||
| 2024-03-21 | 09:33:57 | LOW | 2024-03-22 | 1 | 255.006 | ||||||||||||
| 2024-03-21 | 09:33:58 | LOW | 2024-03-22 | 1 | 255.025 | ||||||||||||
| 2024-03-20 | 15:37:17 | LOW | 2024-03-22 | 2 | 251.48 | ||||||||||||
| 2024-03-20 | 13:43:21 | LOW | 2024-03-22 | 2 | 249.34 | ||||||||||||
| 2024-03-19 | 10:55:39 | LOW | 2024-03-22 | 3 | 246.18 | ||||||||||||
| 2024-03-15 | 15:41:24 | LOW | 2024-04-19 | 35 | 244.625 | ||||||||||||
| 2024-03-15 | 12:32:55 | LOW | 2024-03-22 | 7 | 244.205 | ||||||||||||
| 2024-03-15 | 12:32:37 | LOW | 2024-03-22 | 7 | 244.175 | ||||||||||||
| 2024-03-15 | 12:30:57 | LOW | 2024-03-22 | 7 | 243.945 | ||||||||||||
| 2024-03-14 | 15:57:54 | LOW | 2024-04-19 | 36 | 244.585 | ||||||||||||
| 2024-03-14 | 13:37:47 | LOW | 2024-04-19 | 36 | 244.235 | ||||||||||||
| 2024-03-13 | 12:24:39 | LOW | 2025-01-17 | 310 | 247.675 | ||||||||||||
| 2024-03-13 | 10:55:54 | LOW | 2024-04-05 | 23 | 246.105 | ||||||||||||
| 2024-03-08 | 13:53:06 | LOW | 2024-03-15 | 7 | 241.665 | ||||||||||||
| 2024-03-07 | 15:27:09 | LOW | 2024-03-15 | 8 | 241.67 | ||||||||||||
| 2024-03-07 | 15:26:01 | LOW | 2024-03-15 | 8 | 241.905 | ||||||||||||
| 2024-03-06 | 12:47:48 | LOW | 2024-04-19 | 44 | 241.225 | ||||||||||||
| 2024-03-06 | 09:58:49 | LOW | 2024-03-08 | 2 | 241.53 | ||||||||||||
| 2024-03-05 | 15:59:02 | LOW | 2024-03-08 | 3 | 241.105 | ||||||||||||
| 2024-03-05 | 15:15:45 | LOW | 2024-06-21 | 108 | 240.188 | ||||||||||||
| 2024-03-05 | 15:01:22 | LOW | 2024-03-08 | 3 | 240.27 | ||||||||||||
| 2024-03-05 | 15:00:51 | LOW | 2024-03-08 | 3 | 240.65 | ||||||||||||
| 2024-03-05 | 13:33:24 | LOW | 2024-04-19 | 45 | 242.36 | ||||||||||||
| 2024-03-04 | 10:34:39 | LOW | 2024-09-20 | 200 | 243.825 | ||||||||||||
| 2024-02-28 | 13:00:14 | LOW | 2024-03-08 | 9 | 238.69 | ||||||||||||
| 2024-02-28 | 12:27:22 | LOW | 2024-03-01 | 2 | 239.4 | ||||||||||||
| 2024-02-28 | 11:46:20 | LOW | 2024-03-01 | 2 | 240.82 | ||||||||||||
| 2024-02-27 | 15:35:07 | LOW | 2024-03-01 | 3 | 235.02 | Post-Earnings | |||||||||||
| 2024-02-27 | 15:34:26 | LOW | 2024-03-01 | 3 | 235.225 | Post-Earnings | |||||||||||
| 2024-02-27 | 09:47:00 | LOW | 2024-03-01 | 3 | 234.795 | Post-Earnings | |||||||||||
| 2024-02-26 | 14:47:49 | LOW | 2024-03-01 | 4 | 231.75 | Pre-Earnings | |||||||||||
| 2024-02-26 | 12:38:10 | LOW | 2024-06-21 | 116 | 232.525 | Pre-Earnings | |||||||||||
| 2024-02-26 | 11:57:40 | LOW | 2024-03-15 | 18 | 232.17 | Pre-Earnings | |||||||||||
| 2024-02-20 | 11:56:50 | LOW | 2024-03-15 | 24 | 225.13 | ||||||||||||
| 2024-02-16 | 15:35:59 | LOW | 2024-03-15 | 28 | 227.28 | ||||||||||||
| 2024-02-16 | 14:42:39 | LOW | 2024-02-23 | 7 | 227.275 | ||||||||||||
| 2024-02-16 | 14:22:31 | LOW | 2024-02-23 | 7 | 227.38 | ||||||||||||
| 2024-02-16 | 13:10:32 | LOW | 2024-02-23 | 7 | 226.98 | ||||||||||||
| 2024-02-15 | 14:55:19 | LOW | 2024-04-19 | 64 | 227.955 | ||||||||||||
| 2024-02-15 | 10:41:16 | LOW | 2024-02-16 | 1 | 227.31 | ||||||||||||
| 2024-02-09 | 12:39:22 | LOW | 2024-02-16 | 7 | 221.41 | ||||||||||||
| 2024-02-09 | 12:36:28 | LOW | 2024-02-16 | 7 | 221.535 | ||||||||||||
| 2024-02-09 | 12:36:28 | LOW | 2024-02-16 | 7 | 221.595 | ||||||||||||
| 2024-02-09 | 12:36:28 | LOW | 2024-02-16 | 7 | 221.595 | ||||||||||||
| 2024-02-09 | 12:35:11 | LOW | 2024-02-16 | 7 | 221.53 | ||||||||||||
| 2024-02-08 | 12:37:42 | LOW | 2024-02-16 | 8 | 219.725 | ||||||||||||
| 2024-02-08 | 12:37:10 | LOW | 2024-02-16 | 8 | 219.885 | ||||||||||||
| 2024-02-08 | 12:36:47 | LOW | 2024-02-16 | 8 | 219.905 | ||||||||||||
| 2024-02-08 | 12:36:47 | LOW | 2024-02-16 | 8 | 219.85 | ||||||||||||
| 2024-02-08 | 10:10:47 | LOW | 2024-02-16 | 8 | 222.93 | ||||||||||||
| 2024-02-07 | 12:44:31 | LOW | 2024-02-09 | 2 | 220.942 | ||||||||||||
| 2024-02-07 | 12:43:20 | LOW | 2024-02-09 | 2 | 220.62 | ||||||||||||
| 2024-02-06 | 10:45:24 | LOW | 2024-02-16 | 10 | 218.515 | ||||||||||||
| 2024-02-02 | 15:37:16 | LOW | 2024-02-16 | 14 | 220.45 | ||||||||||||
| 2024-01-30 | 14:01:42 | LOW | 2024-03-01 | 31 | 215.46 | ||||||||||||
| 2024-01-30 | 13:55:46 | LOW | 2024-02-16 | 17 | 215.32 | ||||||||||||
| 2024-01-26 | 14:10:43 | LOW | 2024-02-02 | 7 | 210.915 | ||||||||||||
| 2024-01-26 | 14:09:04 | LOW | 2024-02-02 | 7 | 211.01 | ||||||||||||
| 2024-01-25 | 12:07:05 | LOW | 2024-06-21 | 148 | 209.805 | ||||||||||||
| 2024-01-25 | 12:06:05 | LOW | 2024-04-19 | 85 | 209.88 | ||||||||||||
| 2024-01-25 | 10:49:51 | LOW | 2024-01-26 | 1 | 209.879 | ||||||||||||
| 2024-01-19 | 14:23:54 | LOW | 2024-01-26 | 7 | 221.165 | ||||||||||||
| 2024-01-12 | 15:06:50 | LOW | 2024-01-19 | 7 | 218.83 | ||||||||||||
| 2024-01-11 | 14:23:52 | LOW | 2024-01-19 | 8 | 219.385 | ||||||||||||
| 2024-01-11 | 10:46:49 | LOW | 2024-04-19 | 99 | 218.795 | ||||||||||||
| 2024-01-10 | 12:12:35 | LOW | 2024-02-23 | 44 | 219.515 | ||||||||||||
| 2023-12-29 | 15:38:44 | LOW | 2024-01-05 | 7 | 222.445 | ||||||||||||
| 2023-12-18 | 14:29:55 | LOW | 2023-12-22 | 4 | 223.74 | ||||||||||||
| 2023-12-18 | 10:36:34 | LOW | 2023-12-22 | 4 | 225.34 | ||||||||||||
| 2023-12-14 | 12:34:19 | LOW | 2023-12-15 | 1 | 224.47 | ||||||||||||
| 2023-12-14 | 12:17:17 | LOW | 2024-01-19 | 36 | 224.18 | ||||||||||||
| 2023-12-13 | 14:25:24 | LOW | 2023-12-15 | 2 | 209.533 | ||||||||||||
| 2023-12-12 | 15:28:11 | LOW | 2023-12-15 | 3 | 208.395 | ||||||||||||
| 2023-12-01 | 12:25:22 | LOW | 2023-12-08 | 7 | 203.051 | ||||||||||||
| 2023-11-30 | 15:02:05 | LOW | 2024-01-19 | 50 | 197.85 | ||||||||||||
| 2023-11-30 | 15:02:05 | LOW | 2024-01-19 | 50 | 197.85 | ||||||||||||
| 2023-11-28 | 15:11:39 | LOW | 2024-01-19 | 52 | 200.205 | ||||||||||||
| 2023-11-27 | 15:59:47 | LOW | 2023-12-01 | 4 | 199.87 | ||||||||||||
| 2023-11-27 | 14:59:12 | LOW | 2023-12-01 | 4 | 199.68 | ||||||||||||
| 2023-11-21 | 10:29:52 | LOW | 2023-12-01 | 10 | 200.22 | Post-Earnings | |||||||||||
| 2023-11-17 | 10:11:09 | LOW | 2023-11-17 | 0 | 203.055 | ||||||||||||
| 2023-11-16 | 11:34:27 | LOW | 2023-11-17 | 1 | 202.045 | ||||||||||||
| 2023-11-13 | 11:18:38 | LOW | 2023-11-17 | 4 | 193.214 | ||||||||||||
| 2023-11-10 | 13:33:12 | LOW | 2023-11-17 | 7 | 192.975 | ||||||||||||
| 2023-11-02 | 10:01:45 | LOW | 2023-11-10 | 8 | 194.804 | ||||||||||||
| 2023-10-31 | 13:24:29 | LOW | 2023-11-10 | 10 | 189.665 | ||||||||||||
| 2023-10-30 | 11:47:53 | LOW | 2023-11-10 | 11 | 185.725 | ||||||||||||
| 2023-10-25 | 14:52:14 | LOW | 2024-01-19 | 86 | 186.055 | ||||||||||||
| 2023-10-25 | 14:52:14 | LOW | 2024-01-19 | 86 | 186.1 | ||||||||||||
| 2023-10-25 | 14:52:14 | LOW | 2024-01-19 | 86 | 186.055 | ||||||||||||
| 2023-10-25 | 14:52:14 | LOW | 2024-01-19 | 86 | 186.055 | ||||||||||||
| 2023-10-20 | 15:36:40 | LOW | 2023-11-17 | 28 | 190.46 | ||||||||||||
| 2023-10-20 | 15:12:17 | LOW | 2023-10-20 | 0 | 190.715 | ||||||||||||
| 2023-10-19 | 15:18:12 | LOW | 2023-10-20 | 1 | 190.499 | ||||||||||||
| 2023-10-18 | 15:25:32 | LOW | 2023-10-20 | 2 | 194.329 | ||||||||||||
| 2023-10-18 | 15:11:27 | LOW | 2023-10-20 | 2 | 194.065 | ||||||||||||
| 2023-10-18 | 15:11:27 | LOW | 2023-10-20 | 2 | 194.065 | ||||||||||||
| 2023-10-18 | 15:11:27 | LOW | 2023-10-20 | 2 | 194.065 | ||||||||||||
| 2023-10-18 | 15:11:27 | LOW | 2023-10-20 | 2 | 194.065 | ||||||||||||
| 2023-10-18 | 14:44:39 | LOW | 2023-10-20 | 2 | 194.375 | ||||||||||||
| 2023-10-18 | 14:44:39 | LOW | 2023-10-20 | 2 | 194.375 | ||||||||||||
| 2023-10-18 | 14:44:39 | LOW | 2023-10-20 | 2 | 194.375 | ||||||||||||
| 2023-10-18 | 14:44:39 | LOW | 2023-10-20 | 2 | 194.375 | ||||||||||||
| 2023-10-18 | 13:15:01 | LOW | 2023-10-20 | 2 | 195.255 | ||||||||||||
| 2023-10-18 | 12:59:05 | LOW | 2023-10-20 | 2 | 194.425 | ||||||||||||
| 2023-10-16 | 13:08:08 | LOW | 2023-10-20 | 4 | 198.24 | ||||||||||||
| 2023-10-12 | 14:59:53 | LOW | 2023-10-13 | 1 | 197.225 | ||||||||||||
| 2023-10-12 | 14:59:53 | LOW | 2023-10-20 | 8 | 197.225 | ||||||||||||
| 2023-10-12 | 14:59:35 | LOW | 2023-10-20 | 8 | 197.28 | ||||||||||||
| 2023-10-11 | 14:53:39 | LOW | 2023-10-20 | 9 | 202.695 | ||||||||||||
| 2023-10-11 | 14:53:39 | LOW | 2023-10-13 | 2 | 202.695 | ||||||||||||
| 2023-10-11 | 14:53:39 | LOW | 2023-10-20 | 9 | 202.695 | ||||||||||||
| 2023-10-11 | 14:53:39 | LOW | 2023-10-20 | 9 | 202.695 | ||||||||||||
| 2023-10-11 | 10:51:18 | LOW | 2023-11-17 | 37 | 201.855 | ||||||||||||
| 2023-10-09 | 12:55:28 | LOW | 2023-10-13 | 4 | 198.6 | ||||||||||||
| 2023-10-06 | 14:52:06 | LOW | 2023-10-06 | 0 | 201.29 | ||||||||||||
| 2023-10-06 | 12:53:00 | LOW | 2023-10-06 | 0 | 200.58 | ||||||||||||
| 2023-09-20 | 11:49:46 | LOW | 2024-01-19 | 121 | 218.445 | ||||||||||||
| 2023-09-01 | 10:44:44 | LOW | 2023-10-20 | 49 | 233.52 | ||||||||||||
| 2023-08-29 | 15:42:40 | LOW | 2023-09-01 | 3 | 226.385 | ||||||||||||
| 2023-08-25 | 13:02:45 | LOW | 2023-09-01 | 7 | 222.5 | ||||||||||||
| 2023-08-21 | 13:56:58 | LOW | 2023-09-01 | 11 | 217.57 | Pre-Earnings | |||||||||||
| 2023-08-21 | 13:56:58 | LOW | 2023-09-01 | 11 | 217.57 | Pre-Earnings | |||||||||||
| 2023-08-10 | 14:54:05 | LOW | 2023-08-18 | 8 | 220.885 | ||||||||||||
| 2023-07-31 | 11:07:21 | LOW | 2023-10-20 | 81 | 234.67 | ||||||||||||
| 2023-07-20 | 14:05:40 | LOW | 2023-07-21 | 1 | 230.52 | ||||||||||||
| 2023-07-10 | 14:11:52 | LOW | 2023-10-20 | 102 | 227.915 | ||||||||||||
| 2023-07-10 | 14:11:39 | LOW | 2023-10-20 | 102 | 227.91 | ||||||||||||
| 2023-07-10 | 14:11:24 | LOW | 2023-10-20 | 102 | 227.94 | ||||||||||||
| 2023-07-05 | 15:46:06 | LOW | 2023-10-20 | 107 | 225.675 | ||||||||||||
| 2023-06-30 | 15:38:10 | LOW | 2023-07-21 | 21 | 226.41 | ||||||||||||
| 2023-06-29 | 12:13:43 | LOW | 2023-07-21 | 22 | 222.585 | ||||||||||||
| 2023-06-23 | 10:52:59 | LOW | 2023-06-30 | 7 | 215.435 | ||||||||||||
| 2023-06-15 | 10:32:45 | LOW | 2023-06-16 | 1 | 216.955 | ||||||||||||
| 2023-05-26 | 15:32:49 | LOW | 2023-07-21 | 56 | 206.685 | ||||||||||||
| 2023-05-26 | 15:32:49 | LOW | 2023-07-21 | 56 | 206.685 | ||||||||||||
| 2023-05-25 | 15:44:00 | LOW | 2023-05-26 | 1 | 202.0 | ||||||||||||
| 2023-05-22 | 15:45:57 | LOW | 2023-05-26 | 4 | 203.945 | Pre-Earnings | |||||||||||
| 2023-05-22 | 10:22:37 | LOW | 2023-06-16 | 25 | 205.35 | Pre-Earnings | |||||||||||
| 2023-05-22 | 09:37:11 | LOW | 2023-05-26 | 4 | 207.054 | Pre-Earnings | |||||||||||
| 2023-05-16 | 13:26:59 | LOW | 2023-05-19 | 3 | 199.315 | ||||||||||||
| 2023-05-16 | 11:33:15 | LOW | 2023-05-19 | 3 | 198.89 | ||||||||||||
| 2023-05-15 | 09:39:00 | LOW | 2023-05-19 | 4 | 200.45 | ||||||||||||
| 2023-05-12 | 13:14:32 | LOW | 2023-05-19 | 7 | 202.12 | ||||||||||||
| 2023-05-12 | 10:08:41 | LOW | 2023-05-12 | 0 | 202.94 | ||||||||||||
| 2023-05-04 | 12:47:44 | LOW | 2023-05-19 | 15 | 202.24 | ||||||||||||
| 2023-04-28 | 13:05:26 | LOW | 2023-05-19 | 21 | 206.445 | ||||||||||||
| 2023-04-26 | 15:54:13 | LOW | 2023-04-28 | 2 | 200.55 | ||||||||||||
| 2023-04-26 | 15:54:07 | LOW | 2023-04-28 | 2 | 200.4 | ||||||||||||
| 2023-04-26 | 10:33:40 | LOW | 2023-04-28 | 2 | 202.54 | ||||||||||||
| 2023-04-25 | 15:42:18 | LOW | 2023-06-16 | 52 | 206.795 | ||||||||||||
| 2023-04-25 | 11:38:30 | LOW | 2023-07-21 | 87 | 209.765 | ||||||||||||
| 2023-04-24 | 11:33:43 | LOW | 2023-05-19 | 25 | 210.815 | ExDiv | |||||||||||
| 2023-04-21 | 09:56:33 | LOW | 2023-05-19 | 28 | 211.515 | ||||||||||||
| 2023-04-20 | 15:55:49 | LOW | 2023-05-19 | 29 | 209.675 | ||||||||||||
| 2023-04-20 | 15:55:10 | LOW | 2023-05-19 | 29 | 209.66 | ||||||||||||
| 2023-04-20 | 15:55:10 | LOW | 2023-05-19 | 29 | 209.66 | ||||||||||||
| 2023-04-18 | 14:49:56 | LOW | 2023-04-21 | 3 | 207.675 | ||||||||||||
| 2023-04-14 | 10:32:43 | LOW | 2023-04-14 | 0 | 201.695 | ||||||||||||
| 2023-04-13 | 14:32:49 | LOW | 2023-04-14 | 1 | 201.29 | ||||||||||||
| 2023-04-13 | 10:07:24 | LOW | 2023-04-21 | 8 | 196.795 | ||||||||||||
| 2023-04-13 | 09:55:23 | LOW | 2023-04-14 | 1 | 197.365 | ||||||||||||
| 2023-04-10 | 11:54:40 | LOW | 2023-06-16 | 67 | 200.265 | ||||||||||||
| 2023-04-10 | 11:13:41 | LOW | 2023-04-21 | 11 | 200.13 | ||||||||||||
| 2023-04-06 | 15:51:17 | LOW | 2023-04-14 | 8 | 198.49 | ||||||||||||
| 2023-04-06 | 10:11:55 | LOW | 2023-04-14 | 8 | 197.3 | ||||||||||||
| 2023-04-06 | 10:11:55 | LOW | 2023-04-14 | 8 | 197.3 | ||||||||||||
| 2023-04-05 | 10:19:54 | LOW | 2024-01-19 | 289 | 200.505 | ||||||||||||
| 2023-04-04 | 13:08:19 | LOW | 2023-04-21 | 17 | 201.845 | ||||||||||||
| 2023-04-04 | 11:21:34 | LOW | 2023-04-06 | 2 | 201.125 | ||||||||||||
| 2023-04-04 | 10:44:50 | LOW | 2023-04-06 | 2 | 202.05 | ||||||||||||
| 2023-04-03 | 10:36:19 | LOW | 2023-06-16 | 74 | 202.715 | ||||||||||||
| 2023-04-03 | 10:30:45 | LOW | 2023-06-16 | 74 | 202.815 | ||||||||||||
| 2023-04-03 | 09:43:05 | LOW | 2023-04-06 | 3 | 202.825 | ||||||||||||
| 2023-03-29 | 12:24:04 | LOW | 2023-05-19 | 51 | 190.9 | ||||||||||||
| 2023-03-29 | 12:17:20 | LOW | 2023-06-16 | 79 | 190.88 | ||||||||||||
| 2023-03-28 | 11:21:40 | LOW | 2023-06-16 | 80 | 190.345 | ||||||||||||
| 2023-03-28 | 11:21:40 | LOW | 2023-06-16 | 80 | 190.345 | ||||||||||||
| 2023-03-27 | 15:15:50 | LOW | 2023-04-21 | 25 | 191.465 | ||||||||||||
| 2023-03-17 | 13:04:04 | LOW | 2023-06-16 | 91 | 197.694 | ||||||||||||
| 2023-03-15 | 09:33:34 | LOW | 2023-03-17 | 2 | 196.21 | ||||||||||||
| 2023-03-13 | 11:16:21 | LOW | 2023-04-21 | 39 | 199.705 | ||||||||||||
| 2023-03-06 | 10:47:54 | LOW | 2023-04-21 | 46 | 202.83 | ||||||||||||
| 2023-03-01 | 15:42:54 | LOW | 2023-03-03 | 2 | 193.84 | Post-Earnings | |||||||||||
| 2023-03-01 | 10:51:03 | LOW | 2023-03-17 | 16 | 196.235 | Post-Earnings | |||||||||||
| 2023-03-01 | 10:30:49 | LOW | 2023-03-17 | 16 | 194.87 | Post-Earnings | |||||||||||
| 2023-02-28 | 15:40:20 | LOW | 2023-04-21 | 52 | 206.725 | Pre-Earnings | |||||||||||
| 2023-02-28 | 14:02:06 | LOW | 2023-03-03 | 3 | 207.99 | Pre-Earnings | |||||||||||
| 2023-02-28 | 11:43:30 | LOW | 2023-04-21 | 52 | 207.225 | Pre-Earnings | |||||||||||
| 2023-02-17 | 15:24:34 | LOW | 2023-02-24 | 7 | 212.215 | ||||||||||||
| 2023-02-17 | 11:08:53 | LOW | 2023-03-03 | 14 | 209.685 | ||||||||||||
| 2023-02-17 | 10:16:19 | LOW | 2023-03-17 | 28 | 211.07 | ||||||||||||
| 2023-02-17 | 10:15:38 | LOW | 2023-03-17 | 28 | 211.04 | ||||||||||||
| 2023-02-17 | 10:15:14 | LOW | 2023-03-17 | 28 | 211.165 | ||||||||||||
| 2023-01-27 | 15:27:26 | LOW | 2023-06-16 | 140 | 203.035 | ||||||||||||
| 2023-01-26 | 13:42:25 | LOW | 2023-03-17 | 50 | 204.29 | ||||||||||||
| 2023-01-24 | 10:37:00 | LOW | 2023-03-17 | 52 | 204.935 | ||||||||||||
| 2023-01-13 | 14:29:47 | LOW | 2024-01-19 | 371 | 212.395 | ||||||||||||
| 2022-12-30 | 12:39:52 | LOW | 2023-01-06 | 7 | 198.62 | ||||||||||||
| 2022-12-30 | 12:39:52 | LOW | 2023-01-06 | 7 | 198.62 | ||||||||||||
| 2022-12-06 | 15:28:11 | LOW | 2022-12-09 | 3 | 199.92 | ||||||||||||
| 2022-11-22 | 11:22:49 | LOW | 2022-12-16 | 24 | 214.93 | ||||||||||||
| 2022-11-11 | 13:00:46 | LOW | 2022-11-11 | 0 | 208.305 | ||||||||||||
| 2022-11-01 | 12:39:55 | LOW | 2022-11-18 | 17 | 193.17 | ||||||||||||
| 2022-10-25 | 13:24:37 | LOW | 2022-11-18 | 24 | 192.44 | ||||||||||||
| 2022-09-27 | 11:45:34 | LOW | 2022-10-07 | 10 | 188.47 | ||||||||||||
| 2022-09-19 | 10:49:00 | LOW | 2022-10-21 | 32 | 194.344 | ||||||||||||
| 2022-09-19 | 10:49:00 | LOW | 2022-10-21 | 32 | 194.344 | ||||||||||||
| 2022-08-23 | 14:53:34 | LOW | 2022-08-26 | 3 | 207.68 | ||||||||||||
| 2022-08-23 | 14:53:34 | LOW | 2022-08-26 | 3 | 207.68 | ||||||||||||
| 2022-08-23 | 14:53:34 | LOW | 2022-08-26 | 3 | 207.68 | ||||||||||||
| 2022-08-19 | 13:29:49 | LOW | 2022-10-21 | 63 | 211.705 | ||||||||||||
| 2022-08-11 | 14:18:50 | LOW | 2022-08-19 | 8 | 202.59 |
