AAPL / Apple Inc. - Aksjeopsjoner Flyt
Opsjonsmarkedet regnes som "smarte penger", og ved å overvåke opsjonshandler kan vi identifisere bullish eller bearish signaler. Fintels opsjonsflyt-produkt henter inn handelsdata i nær sanntid og filtrerer dem for å vise store blokkhandler som mest sannsynlig er gjort av institusjoner. Ved å se etter ÅPNING av store CALL- eller PUT-posisjoner kan vi få en sentimentsindikator i nær sanntid.
Se også: vår aksjetavle og vår ETF-tavle.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-10 | 15:59:54 | AAPL | SELL |
|
CALL | 2025-09-12 | 2 | 232.5 | 226.775 | 2.52 | MULTI-SWEEP | 6451 | 0.29 | 8,833 | -0.24 | ||
| 2025-09-10 | 15:59:49 | AAPL | 2025-09-19 | 9 | 226.775 | ||||||||||||
| 2025-09-10 | 15:59:45 | AAPL | 2025-09-12 | 2 | 226.855 | ||||||||||||
| 2025-09-10 | 15:59:41 | AAPL | 2025-09-12 | 2 | 226.925 | ||||||||||||
| 2025-09-10 | 15:59:29 | AAPL | 2025-09-12 | 2 | 227.005 | ||||||||||||
| 2025-09-10 | 15:59:28 | AAPL | 2025-10-03 | 23 | 226.985 | ||||||||||||
| 2025-09-10 | 15:59:27 | AAPL | 2025-09-12 | 2 | 226.975 | ||||||||||||
| 2025-09-10 | 15:59:27 | AAPL | 2025-09-12 | 2 | 226.975 | ||||||||||||
| 2025-09-10 | 15:59:27 | AAPL | 2025-09-12 | 2 | 226.975 | ||||||||||||
| 2025-09-10 | 15:59:15 | AAPL | 2025-09-19 | 9 | 226.93 | ||||||||||||
| 2025-09-10 | 15:59:15 | AAPL | 2025-09-19 | 9 | 226.93 | ||||||||||||
| 2025-09-10 | 15:59:00 | AAPL | 2025-09-19 | 9 | 226.935 | ||||||||||||
| 2025-09-10 | 15:59:01 | AAPL | 2025-09-19 | 9 | 226.945 | ||||||||||||
| 2025-09-10 | 15:58:25 | AAPL | 2025-09-19 | 9 | 226.835 | ||||||||||||
| 2025-09-10 | 15:58:25 | AAPL | 2025-09-12 | 2 | 226.835 | ||||||||||||
| 2025-09-10 | 15:58:25 | AAPL | 2025-09-19 | 9 | 226.835 | ||||||||||||
| 2025-09-10 | 15:58:25 | AAPL | 2025-09-19 | 9 | 226.835 | ||||||||||||
| 2025-09-10 | 15:57:42 | AAPL | 2025-09-12 | 2 | 226.825 | ||||||||||||
| 2025-09-10 | 15:57:31 | AAPL | 2025-09-12 | 2 | 226.785 | ||||||||||||
| 2025-09-10 | 15:57:33 | AAPL | 2025-09-12 | 2 | 226.785 | ||||||||||||
| 2025-09-10 | 15:56:50 | AAPL | 2025-09-12 | 2 | 226.775 | ||||||||||||
| 2025-09-10 | 15:55:59 | AAPL | 2025-09-12 | 2 | 226.655 | ||||||||||||
| 2025-09-10 | 15:55:00 | AAPL | 2025-11-21 | 72 | 226.879 | ||||||||||||
| 2025-09-10 | 15:54:31 | AAPL | 2025-09-19 | 9 | 226.865 | ||||||||||||
| 2025-09-10 | 15:54:21 | AAPL | 2025-09-12 | 2 | 226.93 | ||||||||||||
| 2025-09-10 | 15:53:42 | AAPL | 2025-09-12 | 2 | 226.83 | ||||||||||||
| 2025-09-10 | 15:53:27 | AAPL | 2025-12-19 | 100 | 226.8 | ||||||||||||
| 2025-09-10 | 15:53:04 | AAPL | 2025-09-12 | 2 | 226.926 | ||||||||||||
| 2025-09-10 | 15:53:04 | AAPL | 2025-09-12 | 2 | 226.905 | ||||||||||||
| 2025-09-10 | 15:52:51 | AAPL | 2025-09-12 | 2 | 226.805 | ||||||||||||
| 2025-09-10 | 15:52:09 | AAPL | 2025-09-12 | 2 | 226.845 | ||||||||||||
| 2025-09-10 | 15:51:53 | AAPL | 2025-09-12 | 2 | 226.855 | ||||||||||||
| 2025-09-10 | 15:51:20 | AAPL | 2025-09-12 | 2 | 226.885 | ||||||||||||
| 2025-09-10 | 15:50:50 | AAPL | 2025-09-12 | 2 | 226.635 | ||||||||||||
| 2025-09-10 | 15:50:00 | AAPL | 2025-09-12 | 2 | 226.836 | ||||||||||||
| 2025-09-10 | 15:50:00 | AAPL | 2025-09-26 | 16 | 226.649 | ||||||||||||
| 2025-09-10 | 15:47:29 | AAPL | 2025-09-12 | 2 | 226.535 | ||||||||||||
| 2025-09-10 | 15:45:18 | AAPL | 2025-09-12 | 2 | 226.525 | ||||||||||||
| 2025-09-10 | 15:45:18 | AAPL | 2025-09-12 | 2 | 226.525 | ||||||||||||
| 2025-09-10 | 15:43:11 | AAPL | 2025-09-12 | 2 | 226.165 | ||||||||||||
| 2025-09-10 | 15:42:33 | AAPL | 2025-09-12 | 2 | 226.105 | ||||||||||||
| 2025-09-10 | 15:40:01 | AAPL | 2025-10-17 | 37 | 226.035 | ||||||||||||
| 2025-09-10 | 15:39:21 | AAPL | 2025-09-12 | 2 | 226.025 | ||||||||||||
| 2025-09-10 | 15:38:47 | AAPL | 2025-09-12 | 2 | 225.985 | ||||||||||||
| 2025-09-10 | 15:38:29 | AAPL | 2026-01-16 | 128 | 226.035 | ||||||||||||
| 2025-09-10 | 15:37:12 | AAPL | 2025-09-12 | 2 | 226.145 | ||||||||||||
| 2025-09-10 | 15:36:58 | AAPL | 2025-09-12 | 2 | 226.055 | ||||||||||||
| 2025-09-10 | 15:36:15 | AAPL | 2025-09-12 | 2 | 226.195 | ||||||||||||
| 2025-09-10 | 15:32:58 | AAPL | 2025-09-12 | 2 | 226.235 | ||||||||||||
| 2025-09-10 | 15:32:49 | AAPL | 2025-09-12 | 2 | 226.215 | ||||||||||||
| 2025-09-10 | 15:32:14 | AAPL | 2025-09-19 | 9 | 226.035 | ||||||||||||
| 2025-09-10 | 15:30:58 | AAPL | 2025-10-17 | 37 | 226.095 | ||||||||||||
| 2025-09-10 | 15:29:47 | AAPL | 2025-09-26 | 16 | 226.215 | ||||||||||||
| 2025-09-10 | 15:29:47 | AAPL | 2025-09-26 | 16 | 226.215 | ||||||||||||
| 2025-09-10 | 15:29:29 | AAPL | 2025-09-19 | 9 | 226.335 | ||||||||||||
| 2025-09-10 | 15:29:27 | AAPL | 2025-09-19 | 9 | 226.405 | ||||||||||||
| 2025-09-10 | 15:29:12 | AAPL | 2025-09-12 | 2 | 226.335 | ||||||||||||
| 2025-09-10 | 15:25:55 | AAPL | 2025-09-12 | 2 | 226.485 | ||||||||||||
| 2025-09-10 | 15:24:33 | AAPL | 2025-09-12 | 2 | 226.395 | ||||||||||||
| 2025-09-10 | 15:24:18 | AAPL | 2025-09-12 | 2 | 226.39 | ||||||||||||
| 2025-09-10 | 15:23:26 | AAPL | 2025-10-03 | 23 | 226.55 | ||||||||||||
| 2025-09-10 | 15:23:22 | AAPL | 2025-09-12 | 2 | 226.57 | ||||||||||||
| 2025-09-10 | 15:22:30 | AAPL | 2025-09-12 | 2 | 226.45 | ||||||||||||
| 2025-09-10 | 15:21:50 | AAPL | 2025-10-10 | 30 | 226.345 | ||||||||||||
| 2025-09-10 | 15:21:06 | AAPL | 2025-09-12 | 2 | 226.465 | ||||||||||||
| 2025-09-10 | 15:20:25 | AAPL | 2025-09-12 | 2 | 226.415 | ||||||||||||
| 2025-09-10 | 15:19:10 | AAPL | 2025-09-12 | 2 | 226.5 | ||||||||||||
| 2025-09-10 | 15:15:46 | AAPL | 2025-09-12 | 2 | 226.49 | ||||||||||||
| 2025-09-10 | 15:14:22 | AAPL | 2025-11-21 | 72 | 226.285 | ||||||||||||
| 2025-09-10 | 15:14:22 | AAPL | 2025-11-21 | 72 | 226.285 | ||||||||||||
| 2025-09-10 | 15:14:11 | AAPL | 2025-09-12 | 2 | 226.31 | ||||||||||||
| 2025-09-10 | 15:12:51 | AAPL | 2025-09-12 | 2 | 226.41 | ||||||||||||
| 2025-09-10 | 15:12:51 | AAPL | 2025-09-12 | 2 | 226.41 | ||||||||||||
| 2025-09-10 | 15:10:54 | AAPL | 2025-09-12 | 2 | 226.635 | ||||||||||||
| 2025-09-10 | 15:10:55 | AAPL | 2025-09-12 | 2 | 226.62 | ||||||||||||
| 2025-09-10 | 15:10:55 | AAPL | 2025-09-12 | 2 | 226.62 | ||||||||||||
| 2025-09-10 | 15:10:46 | AAPL | 2025-09-12 | 2 | 226.585 | ||||||||||||
| 2025-09-10 | 15:10:46 | AAPL | 2025-09-12 | 2 | 226.585 | ||||||||||||
| 2025-09-10 | 15:08:58 | AAPL | 2025-09-12 | 2 | 226.545 | ||||||||||||
| 2025-09-10 | 15:08:58 | AAPL | 2025-09-12 | 2 | 226.545 | ||||||||||||
| 2025-09-10 | 15:08:35 | AAPL | 2025-09-12 | 2 | 226.555 | ||||||||||||
| 2025-09-10 | 15:07:48 | AAPL | 2025-10-17 | 37 | 226.595 | ||||||||||||
| 2025-09-10 | 15:07:49 | AAPL | 2025-10-17 | 37 | 226.615 | ||||||||||||
| 2025-09-10 | 15:07:38 | AAPL | 2025-09-12 | 2 | 226.585 | ||||||||||||
| 2025-09-10 | 15:07:31 | AAPL | 2025-09-12 | 2 | 226.62 | ||||||||||||
| 2025-09-10 | 15:07:31 | AAPL | 2025-09-12 | 2 | 226.62 | ||||||||||||
| 2025-09-10 | 15:07:31 | AAPL | 2025-09-12 | 2 | 226.62 | ||||||||||||
| 2025-09-10 | 15:07:02 | AAPL | 2025-09-12 | 2 | 226.595 | ||||||||||||
| 2025-09-10 | 15:07:02 | AAPL | 2025-09-12 | 2 | 226.595 | ||||||||||||
| 2025-09-10 | 15:07:02 | AAPL | 2025-09-12 | 2 | 226.595 | ||||||||||||
| 2025-09-10 | 15:04:53 | AAPL | 2025-09-19 | 9 | 226.625 | ||||||||||||
| 2025-09-10 | 15:03:59 | AAPL | 2025-10-17 | 37 | 226.706 | ||||||||||||
| 2025-09-10 | 15:02:42 | AAPL | 2025-09-19 | 9 | 226.794 | ||||||||||||
| 2025-09-10 | 14:55:07 | AAPL | 2025-09-12 | 2 | 226.625 | ||||||||||||
| 2025-09-10 | 14:55:07 | AAPL | 2025-09-12 | 2 | 226.625 | ||||||||||||
| 2025-09-10 | 14:53:56 | AAPL | 2025-09-12 | 2 | 226.545 | ||||||||||||
| 2025-09-10 | 14:53:07 | AAPL | 2025-09-12 | 2 | 226.495 | ||||||||||||
| 2025-09-10 | 14:51:01 | AAPL | 2025-09-12 | 2 | 226.545 | ||||||||||||
| 2025-09-10 | 14:50:25 | AAPL | 2025-09-12 | 2 | 226.455 | ||||||||||||
| 2025-09-10 | 14:50:08 | AAPL | 2025-09-12 | 2 | 226.515 | ||||||||||||
| 2025-09-10 | 14:49:59 | AAPL | 2025-09-12 | 2 | 226.535 | ||||||||||||
| 2025-09-10 | 14:49:56 | AAPL | 2025-09-12 | 2 | 226.535 | ||||||||||||
| 2025-09-10 | 14:49:10 | AAPL | 2025-10-03 | 23 | 226.431 | ||||||||||||
| 2025-09-10 | 14:47:17 | AAPL | 2025-09-12 | 2 | 226.545 | ||||||||||||
| 2025-09-10 | 14:47:00 | AAPL | 2025-09-12 | 2 | 226.57 | ||||||||||||
| 2025-09-10 | 14:46:04 | AAPL | 2025-09-12 | 2 | 226.725 | ||||||||||||
| 2025-09-10 | 14:45:22 | AAPL | 2025-09-12 | 2 | 226.855 | ||||||||||||
| 2025-09-10 | 14:44:00 | AAPL | 2025-09-12 | 2 | 226.85 | ||||||||||||
| 2025-09-10 | 14:42:03 | AAPL | 2025-09-12 | 2 | 226.98 | ||||||||||||
| 2025-09-10 | 14:38:52 | AAPL | 2025-09-19 | 9 | 227.011 | ||||||||||||
| 2025-09-10 | 14:35:48 | AAPL | 2025-09-19 | 9 | 227.22 | ||||||||||||
| 2025-09-10 | 14:35:10 | AAPL | 2025-09-19 | 9 | 227.205 | ||||||||||||
| 2025-09-10 | 14:35:05 | AAPL | 2025-09-12 | 2 | 227.265 | ||||||||||||
| 2025-09-10 | 14:34:53 | AAPL | 2025-09-12 | 2 | 227.295 | ||||||||||||
| 2025-09-10 | 14:34:33 | AAPL | 2025-09-12 | 2 | 227.315 | ||||||||||||
| 2025-09-10 | 14:34:33 | AAPL | 2026-09-18 | 373 | 227.295 | ||||||||||||
| 2025-09-10 | 14:34:33 | AAPL | 2025-09-12 | 2 | 227.325 | ||||||||||||
| 2025-09-10 | 14:34:08 | AAPL | 2025-09-12 | 2 | 227.244 | ||||||||||||
| 2025-09-10 | 14:33:41 | AAPL | 2025-09-12 | 2 | 227.275 | ||||||||||||
| 2025-09-10 | 14:32:34 | AAPL | 2025-09-19 | 9 | 227.215 | ||||||||||||
| 2025-09-10 | 14:32:20 | AAPL | 2025-09-12 | 2 | 227.2 | ||||||||||||
| 2025-09-10 | 14:32:20 | AAPL | 2025-09-12 | 2 | 227.2 | ||||||||||||
| 2025-09-10 | 14:32:01 | AAPL | 2025-09-12 | 2 | 227.2 | ||||||||||||
| 2025-09-10 | 14:30:31 | AAPL | 2025-09-12 | 2 | 227.205 | ||||||||||||
| 2025-09-10 | 14:30:31 | AAPL | 2025-09-12 | 2 | 227.205 | ||||||||||||
| 2025-09-10 | 14:30:08 | AAPL | 2025-09-12 | 2 | 227.195 | ||||||||||||
| 2025-09-10 | 14:30:04 | AAPL | 2025-09-19 | 9 | 227.145 | ||||||||||||
| 2025-09-10 | 14:29:39 | AAPL | 2025-09-12 | 2 | 227.035 | ||||||||||||
| 2025-09-10 | 14:26:28 | AAPL | 2025-09-12 | 2 | 226.925 | ||||||||||||
| 2025-09-10 | 14:22:43 | AAPL | 2025-10-03 | 23 | 226.86 | ||||||||||||
| 2025-09-10 | 14:21:57 | AAPL | 2025-09-19 | 9 | 226.8 | ||||||||||||
| 2025-09-10 | 14:21:38 | AAPL | 2025-09-12 | 2 | 226.795 | ||||||||||||
| 2025-09-10 | 14:20:42 | AAPL | 2025-09-12 | 2 | 226.745 | ||||||||||||
| 2025-09-10 | 14:20:43 | AAPL | 2025-09-12 | 2 | 226.735 | ||||||||||||
| 2025-09-10 | 14:20:22 | AAPL | 2025-10-03 | 23 | 226.665 | ||||||||||||
| 2025-09-10 | 14:19:57 | AAPL | 2025-09-19 | 9 | 226.66 | ||||||||||||
| 2025-09-10 | 14:19:32 | AAPL | 2026-01-16 | 128 | 226.675 | ||||||||||||
| 2025-09-10 | 14:13:20 | AAPL | 2025-09-12 | 2 | 226.855 | ||||||||||||
| 2025-09-10 | 14:13:20 | AAPL | 2025-09-12 | 2 | 226.855 | ||||||||||||
| 2025-09-10 | 14:11:55 | AAPL | 2025-09-12 | 2 | 226.835 | ||||||||||||
| 2025-09-10 | 14:11:47 | AAPL | 2025-09-12 | 2 | 226.86 | ||||||||||||
| 2025-09-10 | 14:11:24 | AAPL | 2025-09-12 | 2 | 226.845 | ||||||||||||
| 2025-09-10 | 14:10:02 | AAPL | 2025-09-12 | 2 | 226.725 | ||||||||||||
| 2025-09-10 | 14:09:44 | AAPL | 2025-09-12 | 2 | 226.705 | ||||||||||||
| 2025-09-10 | 14:09:34 | AAPL | 2025-09-12 | 2 | 226.705 | ||||||||||||
| 2025-09-10 | 14:09:34 | AAPL | 2025-09-12 | 2 | 226.705 | ||||||||||||
| 2025-09-10 | 14:09:29 | AAPL | 2025-09-12 | 2 | 226.685 | ||||||||||||
| 2025-09-10 | 14:09:07 | AAPL | 2025-09-12 | 2 | 226.685 | ||||||||||||
| 2025-09-10 | 14:08:54 | AAPL | 2025-09-12 | 2 | 226.695 | ||||||||||||
| 2025-09-10 | 14:08:38 | AAPL | 2025-09-12 | 2 | 226.69 | ||||||||||||
| 2025-09-10 | 14:08:04 | AAPL | 2025-09-12 | 2 | 226.55 | ||||||||||||
| 2025-09-10 | 14:04:29 | AAPL | 2025-09-19 | 9 | 226.575 | ||||||||||||
| 2025-09-10 | 13:57:45 | AAPL | 2025-09-12 | 2 | 226.615 | ||||||||||||
| 2025-09-10 | 13:54:53 | AAPL | 2025-09-19 | 9 | 226.92 | ||||||||||||
| 2025-09-10 | 13:45:15 | AAPL | 2025-09-19 | 9 | 226.665 | ||||||||||||
| 2025-09-10 | 13:42:24 | AAPL | 2025-09-12 | 2 | 226.765 | ||||||||||||
| 2025-09-10 | 13:38:59 | AAPL | 2025-10-17 | 37 | 226.635 | ||||||||||||
| 2025-09-10 | 13:31:18 | AAPL | 2025-09-19 | 9 | 226.895 | ||||||||||||
| 2025-09-10 | 13:30:15 | AAPL | 2025-09-19 | 9 | 226.895 | ||||||||||||
| 2025-09-10 | 13:30:15 | AAPL | 2025-09-19 | 9 | 226.895 | ||||||||||||
| 2025-09-10 | 13:28:55 | AAPL | 2025-09-12 | 2 | 226.685 | ||||||||||||
| 2025-09-10 | 13:28:49 | AAPL | 2025-09-19 | 9 | 226.65 | ||||||||||||
| 2025-09-10 | 13:28:11 | AAPL | 2025-09-12 | 2 | 226.695 | ||||||||||||
| 2025-09-10 | 13:27:19 | AAPL | 2025-09-12 | 2 | 226.67 | ||||||||||||
| 2025-09-10 | 13:24:47 | AAPL | 2025-10-17 | 37 | 226.895 | ||||||||||||
| 2025-09-10 | 13:23:27 | AAPL | 2025-09-12 | 2 | 226.934 | ||||||||||||
| 2025-09-10 | 13:23:27 | AAPL | 2025-09-12 | 2 | 226.94 | ||||||||||||
| 2025-09-10 | 13:22:21 | AAPL | 2025-09-12 | 2 | 227.045 | ||||||||||||
| 2025-09-10 | 13:22:21 | AAPL | 2025-09-12 | 2 | 227.045 | ||||||||||||
| 2025-09-10 | 13:22:17 | AAPL | 2025-09-12 | 2 | 227.06 | ||||||||||||
| 2025-09-10 | 13:22:17 | AAPL | 2025-09-12 | 2 | 227.06 | ||||||||||||
| 2025-09-10 | 13:21:53 | AAPL | 2025-09-12 | 2 | 227.125 | ||||||||||||
| 2025-09-10 | 13:21:48 | AAPL | 2025-09-12 | 2 | 227.145 | ||||||||||||
| 2025-09-10 | 13:21:48 | AAPL | 2025-09-12 | 2 | 227.145 | ||||||||||||
| 2025-09-10 | 13:20:50 | AAPL | 2025-09-19 | 9 | 227.175 | ||||||||||||
| 2025-09-10 | 13:20:50 | AAPL | 2025-09-19 | 9 | 227.175 | ||||||||||||
| 2025-09-10 | 13:20:21 | AAPL | 2025-09-19 | 9 | 227.205 | ||||||||||||
| 2025-09-10 | 13:20:18 | AAPL | 2025-09-19 | 9 | 227.245 | ||||||||||||
| 2025-09-10 | 13:18:55 | AAPL | 2025-09-12 | 2 | 227.435 | ||||||||||||
| 2025-09-10 | 13:18:55 | AAPL | 2025-09-12 | 2 | 227.435 | ||||||||||||
| 2025-09-10 | 13:14:26 | AAPL | 2025-09-12 | 2 | 227.555 | ||||||||||||
| 2025-09-10 | 13:12:07 | AAPL | 2025-09-19 | 9 | 227.675 | ||||||||||||
| 2025-09-10 | 13:12:07 | AAPL | 2025-09-19 | 9 | 227.675 | ||||||||||||
| 2025-09-10 | 13:02:44 | AAPL | 2025-09-19 | 9 | 227.421 | ||||||||||||
| 2025-09-10 | 13:02:21 | AAPL | 2025-09-12 | 2 | 227.435 | ||||||||||||
| 2025-09-10 | 13:02:21 | AAPL | 2025-09-12 | 2 | 227.435 | ||||||||||||
| 2025-09-10 | 12:58:49 | AAPL | 2025-10-17 | 37 | 227.314 | ||||||||||||
| 2025-09-10 | 12:58:43 | AAPL | 2025-09-12 | 2 | 227.266 | ||||||||||||
| 2025-09-10 | 12:55:21 | AAPL | 2025-10-17 | 37 | 227.2 | ||||||||||||
| 2025-09-10 | 12:55:22 | AAPL | 2025-10-17 | 37 | 227.2 | ||||||||||||
| 2025-09-10 | 12:53:21 | AAPL | 2025-12-19 | 100 | 227.22 | ||||||||||||
| 2025-09-10 | 12:47:14 | AAPL | 2025-12-19 | 100 | 227.16 | ||||||||||||
| 2025-09-10 | 12:44:19 | AAPL | 2025-11-21 | 72 | 227.015 | ||||||||||||
| 2025-09-10 | 12:42:34 | AAPL | 2025-09-12 | 2 | 227.015 | ||||||||||||
| 2025-09-10 | 12:41:10 | AAPL | 2025-09-12 | 2 | 226.935 | ||||||||||||
| 2025-09-10 | 12:40:26 | AAPL | 2025-09-12 | 2 | 226.911 | ||||||||||||
| 2025-09-10 | 12:40:20 | AAPL | 2025-09-12 | 2 | 226.85 | ||||||||||||
| 2025-09-10 | 12:38:47 | AAPL | 2025-09-19 | 9 | 227.105 | ||||||||||||
| 2025-09-10 | 12:37:39 | AAPL | 2025-11-21 | 72 | 227.13 | ||||||||||||
| 2025-09-10 | 12:37:07 | AAPL | 2025-10-17 | 37 | 227.16 | ||||||||||||
| 2025-09-10 | 12:36:42 | AAPL | 2025-10-17 | 37 | 227.205 | ||||||||||||
| 2025-09-10 | 12:36:11 | AAPL | 2025-09-12 | 2 | 227.279 | ||||||||||||
| 2025-09-10 | 12:36:11 | AAPL | 2025-09-12 | 2 | 227.3 | ||||||||||||
| 2025-09-10 | 12:35:22 | AAPL | 2026-01-16 | 128 | 227.295 | ||||||||||||
| 2025-09-10 | 12:34:47 | AAPL | 2025-09-12 | 2 | 227.33 | ||||||||||||
| 2025-09-10 | 12:34:29 | AAPL | 2025-09-19 | 9 | 227.405 | ||||||||||||
| 2025-09-10 | 12:33:29 | AAPL | 2025-09-12 | 2 | 227.53 | ||||||||||||
| 2025-09-10 | 12:33:18 | AAPL | 2025-09-12 | 2 | 227.475 | ||||||||||||
| 2025-09-10 | 12:33:07 | AAPL | 2025-09-12 | 2 | 227.54 | ||||||||||||
| 2025-09-10 | 12:32:57 | AAPL | 2025-09-12 | 2 | 227.56 | ||||||||||||
| 2025-09-10 | 12:32:47 | AAPL | 2025-09-12 | 2 | 227.525 | ||||||||||||
| 2025-09-10 | 12:32:38 | AAPL | 2025-09-12 | 2 | 227.56 | ||||||||||||
| 2025-09-10 | 12:32:24 | AAPL | 2025-09-12 | 2 | 227.586 | ||||||||||||
| 2025-09-10 | 12:31:51 | AAPL | 2025-11-21 | 72 | 227.575 | ||||||||||||
| 2025-09-10 | 12:31:51 | AAPL | 2025-09-12 | 2 | 227.57 | ||||||||||||
| 2025-09-10 | 12:31:45 | AAPL | 2025-09-12 | 2 | 227.545 | ||||||||||||
| 2025-09-10 | 12:31:35 | AAPL | 2025-11-21 | 72 | 227.565 | ||||||||||||
| 2025-09-10 | 12:28:20 | AAPL | 2025-09-12 | 2 | 227.935 | ||||||||||||
| 2025-09-10 | 12:28:20 | AAPL | 2025-09-12 | 2 | 227.935 | ||||||||||||
| 2025-09-10 | 12:26:59 | AAPL | 2025-09-12 | 2 | 227.98 | ||||||||||||
| 2025-09-10 | 12:26:57 | AAPL | 2025-09-19 | 9 | 227.985 | ||||||||||||
| 2025-09-10 | 12:26:18 | AAPL | 2025-09-12 | 2 | 228.015 | ||||||||||||
| 2025-09-10 | 12:26:18 | AAPL | 2025-09-12 | 2 | 228.025 | ||||||||||||
| 2025-09-10 | 12:25:47 | AAPL | 2025-09-12 | 2 | 227.945 | ||||||||||||
| 2025-09-10 | 12:25:07 | AAPL | 2025-09-12 | 2 | 228.005 | ||||||||||||
| 2025-09-10 | 12:24:14 | AAPL | 2025-09-12 | 2 | 228.015 | ||||||||||||
| 2025-09-10 | 12:24:04 | AAPL | 2025-09-19 | 9 | 227.995 | ||||||||||||
| 2025-09-10 | 12:24:04 | AAPL | 2025-09-19 | 9 | 228.025 | ||||||||||||
| 2025-09-10 | 12:23:55 | AAPL | 2025-10-03 | 23 | 227.915 | ||||||||||||
| 2025-09-10 | 12:22:44 | AAPL | 2025-09-12 | 2 | 227.73 | ||||||||||||
| 2025-09-10 | 12:18:50 | AAPL | 2025-09-12 | 2 | 227.834 | ||||||||||||
| 2025-09-10 | 12:18:50 | AAPL | 2025-09-12 | 2 | 227.84 | ||||||||||||
| 2025-09-10 | 12:16:04 | AAPL | 2025-09-19 | 9 | 227.73 | ||||||||||||
| 2025-09-10 | 12:15:58 | AAPL | 2025-09-12 | 2 | 227.745 | ||||||||||||
| 2025-09-10 | 12:13:59 | AAPL | 2025-09-12 | 2 | 227.62 | ||||||||||||
| 2025-09-10 | 12:13:54 | AAPL | 2025-09-19 | 9 | 227.645 | ||||||||||||
| 2025-09-10 | 12:12:41 | AAPL | 2025-09-19 | 9 | 227.575 | ||||||||||||
| 2025-09-10 | 12:11:34 | AAPL | 2025-09-19 | 9 | 227.38 | ||||||||||||
| 2025-09-10 | 12:05:16 | AAPL | 2025-09-12 | 2 | 227.231 | ||||||||||||
| 2025-09-10 | 12:05:17 | AAPL | 2025-09-12 | 2 | 227.22 | ||||||||||||
| 2025-09-10 | 12:05:15 | AAPL | 2025-09-12 | 2 | 227.205 | ||||||||||||
| 2025-09-10 | 12:03:16 | AAPL | 2025-09-12 | 2 | 227.469 | ||||||||||||
| 2025-09-10 | 12:01:32 | AAPL | 2025-10-03 | 23 | 227.39 | ||||||||||||
| 2025-09-10 | 12:01:29 | AAPL | 2025-09-12 | 2 | 227.394 | ||||||||||||
| 2025-09-10 | 12:01:29 | AAPL | 2025-09-12 | 2 | 227.395 | ||||||||||||
| 2025-09-10 | 12:00:28 | AAPL | 2025-09-12 | 2 | 227.375 | ||||||||||||
| 2025-09-10 | 12:00:28 | AAPL | 2025-09-12 | 2 | 227.375 | ||||||||||||
| 2025-09-10 | 12:00:22 | AAPL | 2025-09-12 | 2 | 227.315 | ||||||||||||
| 2025-09-10 | 11:59:04 | AAPL | 2025-09-12 | 2 | 227.184 | ||||||||||||
| 2025-09-10 | 11:57:54 | AAPL | 2025-09-19 | 9 | 227.23 | ||||||||||||
| 2025-09-10 | 11:57:25 | AAPL | 2025-09-19 | 9 | 227.335 | ||||||||||||
| 2025-09-10 | 11:57:11 | AAPL | 2025-09-12 | 2 | 227.3 | ||||||||||||
| 2025-09-10 | 11:57:11 | AAPL | 2025-09-12 | 2 | 227.3 | ||||||||||||
| 2025-09-10 | 11:51:46 | AAPL | 2025-09-19 | 9 | 226.945 | ||||||||||||
| 2025-09-10 | 11:51:00 | AAPL | 2025-10-24 | 44 | 226.96 | ||||||||||||
| 2025-09-10 | 11:50:56 | AAPL | 2025-12-19 | 100 | 227.07 | ||||||||||||
| 2025-09-10 | 11:49:55 | AAPL | 2025-10-03 | 23 | 227.18 | ||||||||||||
| 2025-09-10 | 11:49:47 | AAPL | 2025-09-12 | 2 | 227.145 | ||||||||||||
| 2025-09-10 | 11:49:11 | AAPL | 2025-09-12 | 2 | 227.2 | ||||||||||||
| 2025-09-10 | 11:48:05 | AAPL | 2025-09-12 | 2 | 227.03 | ||||||||||||
| 2025-09-10 | 11:45:50 | AAPL | 2025-09-12 | 2 | 226.965 | ||||||||||||
| 2025-09-10 | 11:45:50 | AAPL | 2025-09-12 | 2 | 226.96 | ||||||||||||
| 2025-09-10 | 11:45:45 | AAPL | 2025-10-17 | 37 | 226.85 | ||||||||||||
| 2025-09-10 | 11:45:42 | AAPL | 2025-09-12 | 2 | 226.835 | ||||||||||||
| 2025-09-10 | 11:44:18 | AAPL | 2025-09-19 | 9 | 226.555 | ||||||||||||
| 2025-09-10 | 11:44:18 | AAPL | 2025-09-19 | 9 | 226.555 | ||||||||||||
| 2025-09-10 | 11:43:14 | AAPL | 2025-09-19 | 9 | 226.695 | ||||||||||||
| 2025-09-10 | 11:43:15 | AAPL | 2025-09-19 | 9 | 226.685 | ||||||||||||
| 2025-09-10 | 11:42:57 | AAPL | 2025-09-19 | 9 | 226.795 | ||||||||||||
| 2025-09-10 | 11:42:33 | AAPL | 2025-09-12 | 2 | 226.79 | ||||||||||||
| 2025-09-10 | 11:42:18 | AAPL | 2025-09-12 | 2 | 226.71 | ||||||||||||
| 2025-09-10 | 11:42:19 | AAPL | 2025-09-12 | 2 | 226.685 | ||||||||||||
| 2025-09-10 | 11:42:09 | AAPL | 2025-09-12 | 2 | 226.69 | ||||||||||||
| 2025-09-10 | 11:42:09 | AAPL | 2025-09-12 | 2 | 226.68 | ||||||||||||
| 2025-09-10 | 11:41:05 | AAPL | 2025-09-12 | 2 | 226.345 | ||||||||||||
| 2025-09-10 | 11:40:53 | AAPL | 2025-11-21 | 72 | 226.395 | ||||||||||||
| 2025-09-10 | 11:40:10 | AAPL | 2025-09-12 | 2 | 226.37 | ||||||||||||
| 2025-09-10 | 11:40:11 | AAPL | 2025-09-12 | 2 | 226.389 | ||||||||||||
| 2025-09-10 | 11:40:01 | AAPL | 2025-10-03 | 23 | 226.445 | ||||||||||||
| 2025-09-10 | 11:39:48 | AAPL | 2025-09-12 | 2 | 226.49 | ||||||||||||
| 2025-09-10 | 11:39:33 | AAPL | 2025-09-12 | 2 | 226.495 | ||||||||||||
| 2025-09-10 | 11:39:33 | AAPL | 2025-09-12 | 2 | 226.515 | ||||||||||||
| 2025-09-10 | 11:38:53 | AAPL | 2025-09-12 | 2 | 226.491 | ||||||||||||
| 2025-09-10 | 11:38:50 | AAPL | 2025-09-12 | 2 | 226.5 | ||||||||||||
| 2025-09-10 | 11:38:30 | AAPL | 2025-09-19 | 9 | 226.47 | ||||||||||||
| 2025-09-10 | 11:38:12 | AAPL | 2025-09-26 | 16 | 226.495 | ||||||||||||
| 2025-09-10 | 11:38:12 | AAPL | 2025-09-26 | 16 | 226.486 | ||||||||||||
| 2025-09-10 | 11:37:00 | AAPL | 2025-09-12 | 2 | 226.475 | ||||||||||||
| 2025-09-10 | 11:37:00 | AAPL | 2025-09-12 | 2 | 226.475 | ||||||||||||
| 2025-09-10 | 11:36:44 | AAPL | 2025-11-21 | 72 | 226.425 | ||||||||||||
| 2025-09-10 | 11:36:29 | AAPL | 2025-09-19 | 9 | 226.495 | ||||||||||||
| 2025-09-10 | 11:36:23 | AAPL | 2026-02-20 | 163 | 226.475 | ||||||||||||
| 2025-09-10 | 11:36:13 | AAPL | 2025-09-19 | 9 | 226.425 | ||||||||||||
| 2025-09-10 | 11:36:10 | AAPL | 2025-09-12 | 2 | 226.456 | ||||||||||||
| 2025-09-10 | 11:36:10 | AAPL | 2025-09-12 | 2 | 226.455 | ||||||||||||
| 2025-09-10 | 11:35:31 | AAPL | 2025-09-12 | 2 | 226.565 | ||||||||||||
| 2025-09-10 | 11:35:30 | AAPL | 2025-09-19 | 9 | 226.57 | ||||||||||||
| 2025-09-10 | 11:35:25 | AAPL | 2025-09-12 | 2 | 226.625 | ||||||||||||
| 2025-09-10 | 11:34:53 | AAPL | 2025-09-19 | 9 | 226.58 | ||||||||||||
| 2025-09-10 | 11:33:51 | AAPL | 2025-09-12 | 2 | 226.705 | ||||||||||||
| 2025-09-10 | 11:33:29 | AAPL | 2025-10-17 | 37 | 226.605 | ||||||||||||
| 2025-09-10 | 11:33:11 | AAPL | 2025-09-12 | 2 | 226.695 | ||||||||||||
| 2025-09-10 | 11:33:11 | AAPL | 2025-09-12 | 2 | 226.675 | ||||||||||||
| 2025-09-10 | 11:33:00 | AAPL | 2025-09-12 | 2 | 226.785 | ||||||||||||
| 2025-09-10 | 11:33:02 | AAPL | 2025-09-19 | 9 | 226.76 | ||||||||||||
| 2025-09-10 | 11:32:48 | AAPL | 2025-09-19 | 9 | 226.75 | ||||||||||||
| 2025-09-10 | 11:32:49 | AAPL | 2025-09-19 | 9 | 226.75 | ||||||||||||
| 2025-09-10 | 11:32:44 | AAPL | 2025-09-12 | 2 | 226.74 | ||||||||||||
| 2025-09-10 | 11:32:36 | AAPL | 2025-09-12 | 2 | 226.76 | ||||||||||||
| 2025-09-10 | 11:32:08 | AAPL | 2025-09-19 | 9 | 226.855 | ||||||||||||
| 2025-09-10 | 11:31:54 | AAPL | 2025-09-19 | 9 | 226.84 | ||||||||||||
| 2025-09-10 | 11:31:41 | AAPL | 2025-09-12 | 2 | 226.955 | ||||||||||||
| 2025-09-10 | 11:31:17 | AAPL | 2025-09-12 | 2 | 226.871 | ||||||||||||
| 2025-09-10 | 11:31:17 | AAPL | 2025-09-12 | 2 | 226.84 | ||||||||||||
| 2025-09-10 | 11:31:05 | AAPL | 2025-09-19 | 9 | 226.93 | ||||||||||||
| 2025-09-10 | 11:30:58 | AAPL | 2025-10-10 | 30 | 226.92 | ||||||||||||
| 2025-09-10 | 11:30:58 | AAPL | 2025-10-03 | 23 | 226.96 | ||||||||||||
| 2025-09-10 | 11:30:58 | AAPL | 2025-09-12 | 2 | 227.015 | ||||||||||||
| 2025-09-10 | 11:30:59 | AAPL | 2025-11-21 | 72 | 226.885 | ||||||||||||
| 2025-09-10 | 11:30:58 | AAPL | 2025-10-03 | 23 | 226.96 | ||||||||||||
| 2025-09-10 | 11:30:40 | AAPL | 2025-09-19 | 9 | 227.04 | ||||||||||||
| 2025-09-10 | 11:30:39 | AAPL | 2025-09-12 | 2 | 227.035 | ||||||||||||
| 2025-09-10 | 11:30:39 | AAPL | 2025-09-12 | 2 | 227.015 | ||||||||||||
| 2025-09-10 | 11:30:39 | AAPL | 2025-09-12 | 2 | 227.035 | ||||||||||||
| 2025-09-10 | 11:30:39 | AAPL | 2025-09-12 | 2 | 227.035 | ||||||||||||
| 2025-09-10 | 11:30:33 | AAPL | 2025-09-19 | 9 | 227.04 | ||||||||||||
| 2025-09-10 | 11:30:33 | AAPL | 2025-09-19 | 9 | 227.04 | ||||||||||||
| 2025-09-10 | 11:30:21 | AAPL | 2025-09-19 | 9 | 227.075 | ||||||||||||
| 2025-09-10 | 11:29:13 | AAPL | 2025-09-19 | 9 | 227.195 | ||||||||||||
| 2025-09-10 | 11:27:57 | AAPL | 2025-09-12 | 2 | 227.075 | ||||||||||||
| 2025-09-10 | 11:27:57 | AAPL | 2025-09-12 | 2 | 227.075 | ||||||||||||
| 2025-09-10 | 11:27:52 | AAPL | 2025-09-19 | 9 | 227.115 | ||||||||||||
| 2025-09-10 | 11:27:52 | AAPL | 2025-09-19 | 9 | 227.115 | ||||||||||||
| 2025-09-10 | 11:27:31 | AAPL | 2025-09-12 | 2 | 227.13 | ||||||||||||
| 2025-09-10 | 11:27:02 | AAPL | 2025-09-12 | 2 | 227.155 | ||||||||||||
| 2025-09-10 | 11:25:28 | AAPL | 2025-09-19 | 9 | 227.315 | ||||||||||||
| 2025-09-10 | 11:25:26 | AAPL | 2025-09-19 | 9 | 227.315 | ||||||||||||
| 2025-09-10 | 11:25:28 | AAPL | 2025-09-19 | 9 | 227.315 | ||||||||||||
| 2025-09-10 | 11:25:07 | AAPL | 2025-09-19 | 9 | 227.285 | ||||||||||||
| 2025-09-10 | 11:24:40 | AAPL | 2025-09-19 | 9 | 227.35 | ||||||||||||
| 2025-09-10 | 11:23:53 | AAPL | 2025-09-12 | 2 | 227.45 | ||||||||||||
| 2025-09-10 | 11:22:11 | AAPL | 2025-09-19 | 9 | 227.515 | ||||||||||||
| 2025-09-10 | 11:22:09 | AAPL | 2025-09-19 | 9 | 227.52 | ||||||||||||
| 2025-09-10 | 11:21:48 | AAPL | 2026-01-16 | 128 | 227.605 | ||||||||||||
| 2025-09-10 | 11:21:42 | AAPL | 2025-09-12 | 2 | 227.565 | ||||||||||||
| 2025-09-10 | 11:20:35 | AAPL | 2025-12-19 | 100 | 227.21 | ||||||||||||
| 2025-09-10 | 11:20:06 | AAPL | 2025-10-03 | 23 | 227.165 | ||||||||||||
| 2025-09-10 | 11:20:06 | AAPL | 2025-10-03 | 23 | 227.165 | ||||||||||||
| 2025-09-10 | 11:20:06 | AAPL | 2025-10-03 | 23 | 227.165 | ||||||||||||
| 2025-09-10 | 11:20:01 | AAPL | 2025-09-12 | 2 | 227.075 | ||||||||||||
| 2025-09-10 | 11:20:01 | AAPL | 2025-09-12 | 2 | 227.075 | ||||||||||||
| 2025-09-10 | 11:20:01 | AAPL | 2025-09-12 | 2 | 227.075 | ||||||||||||
| 2025-09-10 | 11:19:39 | AAPL | 2025-09-12 | 2 | 227.175 | ||||||||||||
| 2025-09-10 | 11:17:53 | AAPL | 2025-09-12 | 2 | 227.36 | ||||||||||||
| 2025-09-10 | 11:17:49 | AAPL | 2025-09-12 | 2 | 227.38 | ||||||||||||
| 2025-09-10 | 11:17:47 | AAPL | 2025-09-12 | 2 | 227.305 | ||||||||||||
| 2025-09-10 | 11:17:43 | AAPL | 2025-09-12 | 2 | 227.33 | ||||||||||||
| 2025-09-10 | 11:17:38 | AAPL | 2025-09-19 | 9 | 227.28 | ||||||||||||
| 2025-09-10 | 11:17:36 | AAPL | 2025-09-12 | 2 | 227.28 | ||||||||||||
| 2025-09-10 | 11:17:36 | AAPL | 2025-12-19 | 100 | 227.295 | ||||||||||||
| 2025-09-10 | 11:17:36 | AAPL | 2025-12-19 | 100 | 227.295 | ||||||||||||
| 2025-09-10 | 11:17:28 | AAPL | 2025-09-12 | 2 | 227.331 | ||||||||||||
| 2025-09-10 | 11:17:10 | AAPL | 2025-10-17 | 37 | 227.36 | ||||||||||||
| 2025-09-10 | 11:17:10 | AAPL | 2025-10-17 | 37 | 227.315 | ||||||||||||
| 2025-09-10 | 11:17:10 | AAPL | 2025-10-17 | 37 | 227.345 | ||||||||||||
| 2025-09-10 | 11:17:10 | AAPL | 2025-10-17 | 37 | 227.345 | ||||||||||||
| 2025-09-10 | 11:17:10 | AAPL | 2025-10-17 | 37 | 227.345 | ||||||||||||
| 2025-09-10 | 11:17:10 | AAPL | 2025-10-17 | 37 | 227.36 | ||||||||||||
| 2025-09-10 | 11:15:28 | AAPL | 2025-09-12 | 2 | 227.805 | ||||||||||||
| 2025-09-10 | 11:15:29 | AAPL | 2025-09-12 | 2 | 227.745 | ||||||||||||
| 2025-09-10 | 11:13:37 | AAPL | 2025-09-12 | 2 | 227.925 | ||||||||||||
| 2025-09-10 | 11:13:11 | AAPL | 2025-10-17 | 37 | 227.89 | ||||||||||||
| 2025-09-10 | 11:13:12 | AAPL | 2025-10-17 | 37 | 227.87 | ||||||||||||
| 2025-09-10 | 11:13:11 | AAPL | 2025-10-17 | 37 | 227.89 | ||||||||||||
| 2025-09-10 | 11:13:11 | AAPL | 2025-10-17 | 37 | 227.89 | ||||||||||||
| 2025-09-10 | 11:12:48 | AAPL | 2025-09-26 | 16 | 227.92 | ||||||||||||
| 2025-09-10 | 11:11:17 | AAPL | 2025-09-19 | 9 | 227.87 | ||||||||||||
| 2025-09-10 | 11:11:11 | AAPL | 2025-09-12 | 2 | 227.91 | ||||||||||||
| 2025-09-10 | 11:10:54 | AAPL | 2025-09-12 | 2 | 227.91 | ||||||||||||
| 2025-09-10 | 11:10:49 | AAPL | 2025-09-12 | 2 | 227.87 | ||||||||||||
| 2025-09-10 | 11:10:39 | AAPL | 2025-09-12 | 2 | 227.86 | ||||||||||||
| 2025-09-10 | 11:10:20 | AAPL | 2025-09-12 | 2 | 227.97 | ||||||||||||
| 2025-09-10 | 11:10:21 | AAPL | 2025-09-12 | 2 | 227.97 | ||||||||||||
| 2025-09-10 | 11:09:51 | AAPL | 2025-09-12 | 2 | 227.745 | ||||||||||||
| 2025-09-10 | 11:09:51 | AAPL | 2025-09-12 | 2 | 227.745 | ||||||||||||
| 2025-09-10 | 11:09:51 | AAPL | 2025-09-12 | 2 | 227.745 | ||||||||||||
| 2025-09-10 | 11:09:43 | AAPL | 2025-09-19 | 9 | 227.715 | ||||||||||||
| 2025-09-10 | 11:09:17 | AAPL | 2025-09-12 | 2 | 227.636 | ||||||||||||
| 2025-09-10 | 11:07:42 | AAPL | 2025-11-21 | 72 | 227.45 | ||||||||||||
| 2025-09-10 | 11:07:39 | AAPL | 2025-09-12 | 2 | 227.455 | ||||||||||||
| 2025-09-10 | 11:06:41 | AAPL | 2025-09-12 | 2 | 227.585 | ||||||||||||
| 2025-09-10 | 11:06:41 | AAPL | 2025-09-12 | 2 | 227.585 | ||||||||||||
| 2025-09-10 | 11:06:34 | AAPL | 2025-09-12 | 2 | 227.605 | ||||||||||||
| 2025-09-10 | 11:06:00 | AAPL | 2025-09-12 | 2 | 227.739 | ||||||||||||
| 2025-09-10 | 11:06:00 | AAPL | 2025-09-12 | 2 | 227.74 | ||||||||||||
| 2025-09-10 | 10:57:55 | AAPL | 2025-09-19 | 9 | 228.184 | ||||||||||||
| 2025-09-10 | 10:56:37 | AAPL | 2025-09-12 | 2 | 227.995 | ||||||||||||
| 2025-09-10 | 10:56:02 | AAPL | 2025-09-19 | 9 | 228.01 | ||||||||||||
| 2025-09-10 | 10:55:55 | AAPL | 2025-09-12 | 2 | 228.155 | ||||||||||||
| 2025-09-10 | 10:55:05 | AAPL | 2025-09-12 | 2 | 228.065 | ||||||||||||
| 2025-09-10 | 10:55:06 | AAPL | 2025-09-12 | 2 | 228.055 | ||||||||||||
| 2025-09-10 | 10:54:35 | AAPL | 2025-09-12 | 2 | 228.0 | ||||||||||||
| 2025-09-10 | 10:54:33 | AAPL | 2025-09-26 | 16 | 227.98 | ||||||||||||
| 2025-09-10 | 10:54:17 | AAPL | 2025-09-12 | 2 | 227.93 | ||||||||||||
| 2025-09-10 | 10:54:17 | AAPL | 2025-09-12 | 2 | 227.93 | ||||||||||||
| 2025-09-10 | 10:54:14 | AAPL | 2025-11-21 | 72 | 227.905 | ||||||||||||
| 2025-09-10 | 10:53:02 | AAPL | 2025-09-19 | 9 | 228.01 | ||||||||||||
| 2025-09-10 | 10:52:53 | AAPL | 2025-09-19 | 9 | 227.825 | ||||||||||||
| 2025-09-10 | 10:52:45 | AAPL | 2025-09-12 | 2 | 227.92 | ||||||||||||
| 2025-09-10 | 10:52:38 | AAPL | 2026-01-16 | 128 | 227.85 | ||||||||||||
| 2025-09-10 | 10:51:35 | AAPL | 2025-09-19 | 9 | 227.745 | ||||||||||||
| 2025-09-10 | 10:50:51 | AAPL | 2025-09-12 | 2 | 227.56 | ||||||||||||
| 2025-09-10 | 10:50:37 | AAPL | 2025-09-12 | 2 | 227.485 | ||||||||||||
| 2025-09-10 | 10:50:37 | AAPL | 2025-09-12 | 2 | 227.485 | ||||||||||||
| 2025-09-10 | 10:50:33 | AAPL | 2025-09-12 | 2 | 227.475 | ||||||||||||
| 2025-09-10 | 10:50:12 | AAPL | 2025-09-19 | 9 | 227.375 | ||||||||||||
| 2025-09-10 | 10:50:02 | AAPL | 2025-09-12 | 2 | 227.4 | ||||||||||||
| 2025-09-10 | 10:49:50 | AAPL | 2025-09-12 | 2 | 227.43 | ||||||||||||
| 2025-09-10 | 10:49:51 | AAPL | 2025-09-12 | 2 | 227.37 | ||||||||||||
| 2025-09-10 | 10:49:51 | AAPL | 2025-09-12 | 2 | 227.371 | ||||||||||||
| 2025-09-10 | 10:49:43 | AAPL | 2025-09-12 | 2 | 227.515 | ||||||||||||
| 2025-09-10 | 10:49:09 | AAPL | 2025-09-19 | 9 | 227.575 | ||||||||||||
| 2025-09-10 | 10:48:37 | AAPL | 2025-09-19 | 9 | 227.605 | ||||||||||||
| 2025-09-10 | 10:47:14 | AAPL | 2025-09-12 | 2 | 227.575 | ||||||||||||
| 2025-09-10 | 10:46:44 | AAPL | 2025-09-12 | 2 | 227.62 | ||||||||||||
| 2025-09-10 | 10:45:14 | AAPL | 2025-09-12 | 2 | 227.675 | ||||||||||||
| 2025-09-10 | 10:45:14 | AAPL | 2025-09-12 | 2 | 227.665 | ||||||||||||
| 2025-09-10 | 10:44:33 | AAPL | 2025-09-19 | 9 | 227.815 | ||||||||||||
| 2025-09-10 | 10:44:33 | AAPL | 2025-09-19 | 9 | 227.815 | ||||||||||||
| 2025-09-10 | 10:42:44 | AAPL | 2025-09-12 | 2 | 228.04 | ||||||||||||
| 2025-09-10 | 10:42:44 | AAPL | 2025-09-12 | 2 | 228.04 | ||||||||||||
| 2025-09-10 | 10:42:33 | AAPL | 2026-03-20 | 191 | 227.935 | ||||||||||||
| 2025-09-10 | 10:42:04 | AAPL | 2025-09-12 | 2 | 227.86 | ||||||||||||
| 2025-09-10 | 10:42:03 | AAPL | 2025-10-17 | 37 | 227.92 | ||||||||||||
| 2025-09-10 | 10:39:49 | AAPL | 2025-09-12 | 2 | 228.18 | ||||||||||||
| 2025-09-10 | 10:39:06 | AAPL | 2025-09-19 | 9 | 228.015 | ||||||||||||
| 2025-09-10 | 10:36:46 | AAPL | 2025-09-12 | 2 | 227.91 | ||||||||||||
| 2025-09-10 | 10:36:46 | AAPL | 2025-09-12 | 2 | 227.875 | ||||||||||||
| 2025-09-10 | 10:34:35 | AAPL | 2025-10-03 | 23 | 227.89 | ||||||||||||
| 2025-09-10 | 10:34:35 | AAPL | 2025-10-24 | 44 | 227.92 | ||||||||||||
| 2025-09-10 | 10:34:35 | AAPL | 2025-10-03 | 23 | 227.89 | ||||||||||||
| 2025-09-10 | 10:34:35 | AAPL | 2025-10-24 | 44 | 227.92 | ||||||||||||
| 2025-09-10 | 10:32:30 | AAPL | 2025-09-12 | 2 | 228.22 | ||||||||||||
| 2025-09-10 | 10:32:31 | AAPL | 2025-09-12 | 2 | 228.16 | ||||||||||||
| 2025-09-10 | 10:31:48 | AAPL | 2025-09-12 | 2 | 228.18 | ||||||||||||
| 2025-09-10 | 10:30:47 | AAPL | 2025-09-12 | 2 | 228.19 | ||||||||||||
| 2025-09-10 | 10:30:35 | AAPL | 2025-09-12 | 2 | 228.304 | ||||||||||||
| 2025-09-10 | 10:30:25 | AAPL | 2025-09-12 | 2 | 228.184 | ||||||||||||
| 2025-09-10 | 10:30:15 | AAPL | 2025-09-12 | 2 | 228.295 | ||||||||||||
| 2025-09-10 | 10:30:05 | AAPL | 2025-09-12 | 2 | 228.075 | ||||||||||||
| 2025-09-10 | 10:29:33 | AAPL | 2025-09-12 | 2 | 228.33 | ||||||||||||
| 2025-09-10 | 10:29:23 | AAPL | 2025-09-12 | 2 | 228.295 | ||||||||||||
| 2025-09-10 | 10:29:05 | AAPL | 2025-09-12 | 2 | 228.33 | ||||||||||||
| 2025-09-10 | 10:28:57 | AAPL | 2025-09-26 | 16 | 228.375 | ||||||||||||
| 2025-09-10 | 10:28:40 | AAPL | 2025-09-26 | 16 | 228.315 | ||||||||||||
| 2025-09-10 | 10:28:34 | AAPL | 2025-09-12 | 2 | 228.3 | ||||||||||||
| 2025-09-10 | 10:28:35 | AAPL | 2025-09-12 | 2 | 228.305 | ||||||||||||
| 2025-09-10 | 10:28:22 | AAPL | 2025-09-19 | 9 | 228.26 | ||||||||||||
| 2025-09-10 | 10:28:15 | AAPL | 2025-09-12 | 2 | 228.19 | ||||||||||||
| 2025-09-10 | 10:28:13 | AAPL | 2025-09-19 | 9 | 228.26 | ||||||||||||
| 2025-09-10 | 10:27:35 | AAPL | 2025-09-12 | 2 | 228.2 | ||||||||||||
| 2025-09-10 | 10:26:53 | AAPL | 2025-09-12 | 2 | 228.245 | ||||||||||||
| 2025-09-10 | 10:26:14 | AAPL | 2025-09-12 | 2 | 228.075 | ||||||||||||
| 2025-09-10 | 10:25:38 | AAPL | 2025-09-12 | 2 | 227.63 | ||||||||||||
| 2025-09-10 | 10:25:06 | AAPL | 2025-09-12 | 2 | 227.735 | ||||||||||||
| 2025-09-10 | 10:25:05 | AAPL | 2025-09-19 | 9 | 227.734 | ||||||||||||
| 2025-09-10 | 10:25:06 | AAPL | 2025-09-12 | 2 | 227.755 | ||||||||||||
| 2025-09-10 | 10:25:06 | AAPL | 2025-09-19 | 9 | 227.745 | ||||||||||||
| 2025-09-10 | 10:24:46 | AAPL | 2025-10-03 | 23 | 227.81 | ||||||||||||
| 2025-09-10 | 10:24:29 | AAPL | 2025-09-12 | 2 | 227.8 | ||||||||||||
| 2025-09-10 | 10:24:29 | AAPL | 2025-09-12 | 2 | 227.82 | ||||||||||||
| 2025-09-10 | 10:24:08 | AAPL | 2025-09-12 | 2 | 227.79 | ||||||||||||
| 2025-09-10 | 10:24:08 | AAPL | 2025-09-12 | 2 | 227.785 | ||||||||||||
| 2025-09-10 | 10:23:54 | AAPL | 2025-09-12 | 2 | 227.93 | ||||||||||||
| 2025-09-10 | 10:23:54 | AAPL | 2025-09-12 | 2 | 227.965 | ||||||||||||
| 2025-09-10 | 10:23:51 | AAPL | 2025-09-12 | 2 | 228.045 | ||||||||||||
| 2025-09-10 | 10:23:46 | AAPL | 2025-09-12 | 2 | 228.08 | ||||||||||||
| 2025-09-10 | 10:23:46 | AAPL | 2025-09-12 | 2 | 228.075 | ||||||||||||
| 2025-09-10 | 10:23:35 | AAPL | 2025-09-12 | 2 | 228.07 | ||||||||||||
| 2025-09-10 | 10:23:24 | AAPL | 2025-09-19 | 9 | 228.141 | ||||||||||||
| 2025-09-10 | 10:23:04 | AAPL | 2025-09-12 | 2 | 228.09 | ||||||||||||
| 2025-09-10 | 10:22:47 | AAPL | 2025-09-12 | 2 | 228.25 | ||||||||||||
| 2025-09-10 | 10:22:21 | AAPL | 2025-09-12 | 2 | 228.165 | ||||||||||||
| 2025-09-10 | 10:21:57 | AAPL | 2025-09-12 | 2 | 228.255 | ||||||||||||
| 2025-09-10 | 10:21:57 | AAPL | 2025-09-12 | 2 | 228.255 | ||||||||||||
| 2025-09-10 | 10:21:49 | AAPL | 2025-09-12 | 2 | 228.265 | ||||||||||||
| 2025-09-10 | 10:21:50 | AAPL | 2025-09-12 | 2 | 228.29 | ||||||||||||
| 2025-09-10 | 10:21:46 | AAPL | 2025-09-12 | 2 | 228.205 | ||||||||||||
| 2025-09-10 | 10:21:31 | AAPL | 2025-09-12 | 2 | 228.32 | ||||||||||||
| 2025-09-10 | 10:21:23 | AAPL | 2025-09-19 | 9 | 228.474 | ||||||||||||
| 2025-09-10 | 10:20:53 | AAPL | 2025-09-19 | 9 | 228.385 | ||||||||||||
| 2025-09-10 | 10:20:17 | AAPL | 2025-09-12 | 2 | 228.321 | ||||||||||||
| 2025-09-10 | 10:20:09 | AAPL | 2025-09-12 | 2 | 228.315 | ||||||||||||
| 2025-09-10 | 10:19:25 | AAPL | 2025-10-17 | 37 | 228.36 | ||||||||||||
| 2025-09-10 | 10:19:09 | AAPL | 2025-09-19 | 9 | 228.541 | ||||||||||||
| 2025-09-10 | 10:18:58 | AAPL | 2025-09-12 | 2 | 228.525 | ||||||||||||
| 2025-09-10 | 10:18:41 | AAPL | 2025-10-03 | 23 | 228.565 | ||||||||||||
| 2025-09-10 | 10:18:41 | AAPL | 2025-10-03 | 23 | 228.545 | ||||||||||||
| 2025-09-10 | 10:18:20 | AAPL | 2025-09-12 | 2 | 228.71 | ||||||||||||
| 2025-09-10 | 10:18:18 | AAPL | 2025-09-12 | 2 | 228.7 | ||||||||||||
| 2025-09-10 | 10:18:18 | AAPL | 2025-09-19 | 9 | 228.695 | ||||||||||||
| 2025-09-10 | 10:18:16 | AAPL | 2025-09-12 | 2 | 228.711 | ||||||||||||
| 2025-09-10 | 10:18:17 | AAPL | 2025-09-12 | 2 | 228.73 | ||||||||||||
| 2025-09-10 | 10:18:13 | AAPL | 2025-09-12 | 2 | 228.86 | ||||||||||||
| 2025-09-10 | 10:17:32 | AAPL | 2025-09-12 | 2 | 228.89 | ||||||||||||
| 2025-09-10 | 10:17:16 | AAPL | 2025-09-12 | 2 | 228.855 | ||||||||||||
| 2025-09-10 | 10:17:13 | AAPL | 2026-03-20 | 191 | 228.94 | ||||||||||||
| 2025-09-10 | 10:17:13 | AAPL | 2026-03-20 | 191 | 228.94 | ||||||||||||
| 2025-09-10 | 10:17:13 | AAPL | 2025-09-12 | 2 | 228.975 | ||||||||||||
| 2025-09-10 | 10:16:00 | AAPL | 2025-09-12 | 2 | 229.34 | ||||||||||||
| 2025-09-10 | 10:15:53 | AAPL | 2025-09-12 | 2 | 229.335 | ||||||||||||
| 2025-09-10 | 10:15:15 | AAPL | 2025-09-12 | 2 | 229.265 | ||||||||||||
| 2025-09-10 | 10:15:15 | AAPL | 2025-09-12 | 2 | 229.265 | ||||||||||||
| 2025-09-10 | 10:13:54 | AAPL | 2025-09-19 | 9 | 229.21 | ||||||||||||
| 2025-09-10 | 10:13:54 | AAPL | 2025-09-19 | 9 | 229.225 | ||||||||||||
| 2025-09-10 | 10:13:31 | AAPL | 2025-09-12 | 2 | 229.095 | ||||||||||||
| 2025-09-10 | 10:13:21 | AAPL | 2025-09-12 | 2 | 229.095 | ||||||||||||
| 2025-09-10 | 10:13:09 | AAPL | 2025-09-12 | 2 | 229.345 | ||||||||||||
| 2025-09-10 | 10:13:04 | AAPL | 2025-09-12 | 2 | 229.43 | ||||||||||||
| 2025-09-10 | 10:13:05 | AAPL | 2025-09-12 | 2 | 229.345 | ||||||||||||
| 2025-09-10 | 10:12:03 | AAPL | 2025-09-12 | 2 | 229.3 | ||||||||||||
| 2025-09-10 | 10:12:03 | AAPL | 2025-09-19 | 9 | 229.265 | ||||||||||||
| 2025-09-10 | 10:12:03 | AAPL | 2025-09-19 | 9 | 229.265 | ||||||||||||
| 2025-09-10 | 10:11:15 | AAPL | 2025-09-12 | 2 | 229.16 | ||||||||||||
| 2025-09-10 | 10:11:15 | AAPL | 2025-09-12 | 2 | 229.16 | ||||||||||||
| 2025-09-10 | 10:10:40 | AAPL | 2025-09-19 | 9 | 229.19 | ||||||||||||
| 2025-09-10 | 10:09:26 | AAPL | 2025-09-12 | 2 | 228.915 | ||||||||||||
| 2025-09-10 | 10:08:20 | AAPL | 2025-09-19 | 9 | 229.016 | ||||||||||||
| 2025-09-10 | 10:08:15 | AAPL | 2025-09-12 | 2 | 228.98 | ||||||||||||
| 2025-09-10 | 10:07:29 | AAPL | 2025-09-19 | 9 | 228.895 | ||||||||||||
| 2025-09-10 | 10:06:17 | AAPL | 2025-09-19 | 9 | 228.975 | ||||||||||||
| 2025-09-10 | 10:06:17 | AAPL | 2025-09-19 | 9 | 228.99 | ||||||||||||
| 2025-09-10 | 10:06:17 | AAPL | 2025-09-19 | 9 | 229.005 | ||||||||||||
| 2025-09-10 | 10:06:08 | AAPL | 2026-01-16 | 128 | 228.995 | ||||||||||||
| 2025-09-10 | 10:06:07 | AAPL | 2025-09-12 | 2 | 228.995 | ||||||||||||
| 2025-09-10 | 10:05:36 | AAPL | 2025-09-12 | 2 | 228.82 | ||||||||||||
| 2025-09-10 | 10:05:36 | AAPL | 2025-09-12 | 2 | 228.81 | ||||||||||||
| 2025-09-10 | 10:05:31 | AAPL | 2025-09-12 | 2 | 228.775 | ||||||||||||
| 2025-09-10 | 10:05:22 | AAPL | 2025-09-12 | 2 | 228.785 | ||||||||||||
| 2025-09-10 | 10:05:08 | AAPL | 2025-09-19 | 9 | 228.82 | ||||||||||||
| 2025-09-10 | 10:04:27 | AAPL | 2025-09-12 | 2 | 228.83 | ||||||||||||
| 2025-09-10 | 10:04:22 | AAPL | 2025-09-12 | 2 | 228.864 | ||||||||||||
| 2025-09-10 | 10:04:14 | AAPL | 2025-09-12 | 2 | 228.745 | ||||||||||||
| 2025-09-10 | 10:03:38 | AAPL | 2025-09-12 | 2 | 228.955 | ||||||||||||
| 2025-09-10 | 10:03:38 | AAPL | 2025-09-12 | 2 | 228.89 | ||||||||||||
| 2025-09-10 | 10:03:10 | AAPL | 2025-09-19 | 9 | 228.98 | ||||||||||||
| 2025-09-10 | 10:02:50 | AAPL | 2025-09-12 | 2 | 228.99 | ||||||||||||
| 2025-09-10 | 10:02:49 | AAPL | 2025-09-26 | 16 | 229.1 | ||||||||||||
| 2025-09-10 | 10:02:49 | AAPL | 2025-09-26 | 16 | 229.06 | ||||||||||||
| 2025-09-10 | 10:02:49 | AAPL | 2025-09-26 | 16 | 229.1 | ||||||||||||
| 2025-09-10 | 10:02:29 | AAPL | 2025-09-19 | 9 | 229.145 | ||||||||||||
| 2025-09-10 | 10:02:26 | AAPL | 2025-10-03 | 23 | 229.215 | ||||||||||||
| 2025-09-10 | 10:01:36 | AAPL | 2025-09-12 | 2 | 229.27 | ||||||||||||
| 2025-09-10 | 10:01:13 | AAPL | 2025-09-12 | 2 | 229.73 | ||||||||||||
| 2025-09-10 | 10:01:01 | AAPL | 2025-09-12 | 2 | 229.76 | ||||||||||||
| 2025-09-10 | 09:58:06 | AAPL | 2025-09-12 | 2 | 229.515 | ||||||||||||
| 2025-09-10 | 09:57:25 | AAPL | 2025-11-21 | 72 | 229.79 | ||||||||||||
| 2025-09-10 | 09:57:25 | AAPL | 2025-11-21 | 72 | 229.79 | ||||||||||||
| 2025-09-10 | 09:55:19 | AAPL | 2025-09-12 | 2 | 230.276 | ||||||||||||
| 2025-09-10 | 09:55:10 | AAPL | 2025-09-12 | 2 | 230.2 | ||||||||||||
| 2025-09-10 | 09:54:31 | AAPL | 2025-09-12 | 2 | 230.364 | ||||||||||||
| 2025-09-10 | 09:54:31 | AAPL | 2025-09-12 | 2 | 230.275 | ||||||||||||
| 2025-09-10 | 09:54:31 | AAPL | 2025-09-12 | 2 | 230.485 | ||||||||||||
| 2025-09-10 | 09:54:31 | AAPL | 2025-09-12 | 2 | 230.38 | ||||||||||||
| 2025-09-10 | 09:54:09 | AAPL | 2025-09-12 | 2 | 230.185 | ||||||||||||
| 2025-09-10 | 09:54:09 | AAPL | 2025-09-12 | 2 | 230.18 | ||||||||||||
| 2025-09-10 | 09:54:09 | AAPL | 2025-09-12 | 2 | 230.18 | ||||||||||||
| 2025-09-10 | 09:53:40 | AAPL | 2025-09-12 | 2 | 230.095 | ||||||||||||
| 2025-09-10 | 09:53:40 | AAPL | 2025-09-12 | 2 | 230.114 | ||||||||||||
| 2025-09-10 | 09:52:31 | AAPL | 2025-10-10 | 30 | 229.92 | ||||||||||||
| 2025-09-10 | 09:51:30 | AAPL | 2025-09-12 | 2 | 229.97 | ||||||||||||
| 2025-09-10 | 09:51:22 | AAPL | 2025-09-12 | 2 | 229.925 | ||||||||||||
| 2025-09-10 | 09:51:22 | AAPL | 2025-09-12 | 2 | 229.915 | ||||||||||||
| 2025-09-10 | 09:51:22 | AAPL | 2025-09-12 | 2 | 229.925 | ||||||||||||
| 2025-09-10 | 09:50:15 | AAPL | 2025-10-10 | 30 | 229.905 | ||||||||||||
| 2025-09-10 | 09:49:58 | AAPL | 2025-09-19 | 9 | 229.905 | ||||||||||||
| 2025-09-10 | 09:49:58 | AAPL | 2025-09-19 | 9 | 229.905 | ||||||||||||
| 2025-09-10 | 09:48:54 | AAPL | 2025-09-12 | 2 | 229.855 | ||||||||||||
| 2025-09-10 | 09:47:55 | AAPL | 2026-09-18 | 373 | 230.095 | ||||||||||||
| 2025-09-10 | 09:47:35 | AAPL | 2025-09-12 | 2 | 229.969 | ||||||||||||
| 2025-09-10 | 09:47:33 | AAPL | 2025-10-17 | 37 | 230.052 | ||||||||||||
| 2025-09-10 | 09:47:33 | AAPL | 2025-09-12 | 2 | 230.015 | ||||||||||||
| 2025-09-10 | 09:47:13 | AAPL | 2025-09-12 | 2 | 230.065 | ||||||||||||
| 2025-09-10 | 09:47:13 | AAPL | 2025-09-12 | 2 | 230.06 | ||||||||||||
| 2025-09-10 | 09:46:51 | AAPL | 2025-09-12 | 2 | 229.86 | ||||||||||||
| 2025-09-10 | 09:46:49 | AAPL | 2025-09-12 | 2 | 229.84 | ||||||||||||
| 2025-09-10 | 09:46:41 | AAPL | 2025-09-12 | 2 | 229.789 | ||||||||||||
| 2025-09-10 | 09:46:41 | AAPL | 2025-09-12 | 2 | 229.816 | ||||||||||||
| 2025-09-10 | 09:46:15 | AAPL | 2025-09-12 | 2 | 229.6 | ||||||||||||
| 2025-09-10 | 09:45:42 | AAPL | 2025-09-12 | 2 | 229.82 | ||||||||||||
| 2025-09-10 | 09:45:34 | AAPL | 2025-09-19 | 9 | 229.685 | ||||||||||||
| 2025-09-10 | 09:45:34 | AAPL | 2025-09-19 | 9 | 229.695 | ||||||||||||
| 2025-09-10 | 09:45:34 | AAPL | 2025-09-19 | 9 | 229.685 | ||||||||||||
| 2025-09-10 | 09:45:31 | AAPL | 2025-09-12 | 2 | 229.763 | ||||||||||||
| 2025-09-10 | 09:45:31 | AAPL | 2025-09-12 | 2 | 229.765 | ||||||||||||
| 2025-09-10 | 09:44:13 | AAPL | 2025-09-19 | 9 | 229.207 | ||||||||||||
| 2025-09-10 | 09:44:13 | AAPL | 2025-09-19 | 9 | 229.21 | ||||||||||||
| 2025-09-10 | 09:44:13 | AAPL | 2025-09-19 | 9 | 229.207 | ||||||||||||
| 2025-09-10 | 09:44:04 | AAPL | 2025-09-19 | 9 | 229.045 | ||||||||||||
| 2025-09-10 | 09:43:59 | AAPL | 2025-09-19 | 9 | 228.93 | ||||||||||||
| 2025-09-10 | 09:43:37 | AAPL | 2025-09-12 | 2 | 229.34 | ||||||||||||
| 2025-09-10 | 09:43:14 | AAPL | 2025-09-12 | 2 | 229.435 | ||||||||||||
| 2025-09-10 | 09:43:14 | AAPL | 2025-09-12 | 2 | 229.435 | ||||||||||||
| 2025-09-10 | 09:42:33 | AAPL | 2025-09-19 | 9 | 229.196 | ||||||||||||
| 2025-09-10 | 09:42:31 | AAPL | 2025-09-12 | 2 | 229.295 | ||||||||||||
| 2025-09-10 | 09:42:12 | AAPL | 2025-09-12 | 2 | 229.435 | ||||||||||||
| 2025-09-10 | 09:42:03 | AAPL | 2025-10-03 | 23 | 229.645 | ||||||||||||
| 2025-09-10 | 09:42:03 | AAPL | 2025-10-03 | 23 | 229.645 | ||||||||||||
| 2025-09-10 | 09:41:32 | AAPL | 2025-09-19 | 9 | 229.815 | ||||||||||||
| 2025-09-10 | 09:41:27 | AAPL | 2025-09-12 | 2 | 229.875 | ||||||||||||
| 2025-09-10 | 09:40:46 | AAPL | 2025-09-19 | 9 | 229.825 | ||||||||||||
| 2025-09-10 | 09:40:16 | AAPL | 2025-09-12 | 2 | 229.97 | ||||||||||||
| 2025-09-10 | 09:40:14 | AAPL | 2025-09-12 | 2 | 229.906 | ||||||||||||
| 2025-09-10 | 09:40:06 | AAPL | 2025-09-12 | 2 | 229.88 | ||||||||||||
| 2025-09-10 | 09:40:07 | AAPL | 2025-09-12 | 2 | 229.835 | ||||||||||||
| 2025-09-10 | 09:40:05 | AAPL | 2025-09-12 | 2 | 229.945 | ||||||||||||
| 2025-09-10 | 09:39:59 | AAPL | 2025-09-12 | 2 | 229.795 | ||||||||||||
| 2025-09-10 | 09:38:40 | AAPL | 2025-09-12 | 2 | 229.83 | ||||||||||||
| 2025-09-10 | 09:38:40 | AAPL | 2025-09-12 | 2 | 229.83 | ||||||||||||
| 2025-09-10 | 09:38:37 | AAPL | 2025-09-19 | 9 | 229.725 | ||||||||||||
| 2025-09-10 | 09:38:18 | AAPL | 2025-09-12 | 2 | 229.945 | ||||||||||||
| 2025-09-10 | 09:37:39 | AAPL | 2025-09-12 | 2 | 230.06 | ||||||||||||
| 2025-09-10 | 09:37:35 | AAPL | 2025-09-12 | 2 | 230.04 | ||||||||||||
| 2025-09-10 | 09:37:00 | AAPL | 2025-09-12 | 2 | 230.295 | ||||||||||||
| 2025-09-10 | 09:36:36 | AAPL | 2025-09-12 | 2 | 230.465 | ||||||||||||
| 2025-09-10 | 09:36:33 | AAPL | 2025-09-26 | 16 | 230.579 | ||||||||||||
| 2025-09-10 | 09:36:33 | AAPL | 2025-09-26 | 16 | 230.595 | ||||||||||||
| 2025-09-10 | 09:36:33 | AAPL | 2025-09-26 | 16 | 230.579 | ||||||||||||
| 2025-09-10 | 09:36:27 | AAPL | 2025-09-12 | 2 | 230.315 | ||||||||||||
| 2025-09-10 | 09:36:22 | AAPL | 2025-09-12 | 2 | 230.42 | ||||||||||||
| 2025-09-10 | 09:35:57 | AAPL | 2025-09-12 | 2 | 230.505 | ||||||||||||
| 2025-09-10 | 09:35:51 | AAPL | 2025-09-12 | 2 | 230.275 | ||||||||||||
| 2025-09-10 | 09:35:46 | AAPL | 2025-09-12 | 2 | 230.285 | ||||||||||||
| 2025-09-10 | 09:35:37 | AAPL | 2025-09-19 | 9 | 230.551 | ||||||||||||
| 2025-09-10 | 09:35:32 | AAPL | 2025-09-12 | 2 | 230.525 | ||||||||||||
| 2025-09-10 | 09:35:30 | AAPL | 2025-09-12 | 2 | 230.56 | ||||||||||||
| 2025-09-10 | 09:35:18 | AAPL | 2025-09-19 | 9 | 230.675 | ||||||||||||
| 2025-09-10 | 09:35:00 | AAPL | 2025-09-19 | 9 | 230.58 | ||||||||||||
| 2025-09-10 | 09:34:59 | AAPL | 2025-09-19 | 9 | 230.635 | ||||||||||||
| 2025-09-10 | 09:35:00 | AAPL | 2025-09-19 | 9 | 230.585 | ||||||||||||
| 2025-09-10 | 09:34:53 | AAPL | 2025-09-19 | 9 | 230.69 | ||||||||||||
| 2025-09-10 | 09:34:53 | AAPL | 2025-09-19 | 9 | 230.69 | ||||||||||||
| 2025-09-10 | 09:34:42 | AAPL | 2025-09-26 | 16 | 230.679 | ||||||||||||
| 2025-09-10 | 09:33:59 | AAPL | 2025-09-19 | 9 | 230.605 | ||||||||||||
| 2025-09-10 | 09:33:24 | AAPL | 2025-09-12 | 2 | 230.476 | ||||||||||||
| 2025-09-10 | 09:33:26 | AAPL | 2025-09-12 | 2 | 230.475 | ||||||||||||
| 2025-09-10 | 09:33:17 | AAPL | 2025-09-19 | 9 | 230.89 | ||||||||||||
| 2025-09-10 | 09:33:17 | AAPL | 2025-09-12 | 2 | 230.89 | ||||||||||||
| 2025-09-10 | 09:33:19 | AAPL | 2025-09-12 | 2 | 230.76 | ||||||||||||
| 2025-09-10 | 09:33:07 | AAPL | 2027-01-15 | 492 | 230.785 | ||||||||||||
| 2025-09-10 | 09:32:55 | AAPL | 2025-09-19 | 9 | 230.57 | ||||||||||||
| 2025-09-10 | 09:32:26 | AAPL | 2025-09-12 | 2 | 231.14 | ||||||||||||
| 2025-09-10 | 09:32:13 | AAPL | 2025-09-12 | 2 | 231.17 | ||||||||||||
| 2025-09-10 | 09:31:47 | AAPL | 2025-09-12 | 2 | 231.045 | ||||||||||||
| 2025-09-10 | 09:31:47 | AAPL | 2025-09-12 | 2 | 231.045 | ||||||||||||
| 2025-09-10 | 09:31:20 | AAPL | 2025-09-12 | 2 | 231.23 | ||||||||||||
| 2025-09-10 | 09:31:08 | AAPL | 2025-09-12 | 2 | 231.196 | ||||||||||||
| 2025-09-10 | 09:31:08 | AAPL | 2025-09-12 | 2 | 231.196 | ||||||||||||
| 2025-09-10 | 09:30:58 | AAPL | 2026-01-16 | 128 | 231.31 | ||||||||||||
| 2025-09-10 | 09:30:53 | AAPL | 2025-09-12 | 2 | 231.435 | ||||||||||||
| 2025-09-10 | 09:30:52 | AAPL | 2025-09-12 | 2 | 231.385 | ||||||||||||
| 2025-09-10 | 09:30:36 | AAPL | 2026-01-16 | 128 | 231.74 | ||||||||||||
| 2025-09-10 | 09:30:35 | AAPL | 2025-09-12 | 2 | 231.57 | ||||||||||||
| 2025-09-10 | 09:30:37 | AAPL | 2026-01-16 | 128 | 231.785 | ||||||||||||
| 2025-09-10 | 09:30:36 | AAPL | 2025-09-12 | 2 | 231.74 | ||||||||||||
| 2025-09-10 | 09:30:34 | AAPL | 2025-09-12 | 2 | 231.61 | ||||||||||||
| 2025-09-10 | 09:30:32 | AAPL | 2025-09-12 | 2 | 231.645 | ||||||||||||
| 2025-09-10 | 09:30:26 | AAPL | 2025-09-12 | 2 | 231.53 | ||||||||||||
| 2025-09-10 | 09:30:27 | AAPL | 2025-09-12 | 2 | 231.585 | ||||||||||||
| 2025-09-10 | 09:30:18 | AAPL | 2025-09-19 | 9 | 231.06 | ||||||||||||
| 2025-09-10 | 09:30:16 | AAPL | 2025-09-19 | 9 | 230.795 | ||||||||||||
| 2025-09-10 | 09:30:05 | AAPL | 2025-09-12 | 2 | 231.355 | ||||||||||||
| 2025-09-10 | 09:30:07 | AAPL | 2025-09-12 | 2 | 231.04 | ||||||||||||
| 2025-09-10 | 09:30:00 | AAPL | 2025-09-12 | 2 | 232.355 | ||||||||||||
| 2025-09-10 | 09:30:02 | AAPL | 2025-09-12 | 2 | 231.37 | ||||||||||||
| 2025-09-10 | 09:30:02 | AAPL | 2025-09-12 | 2 | 231.367 | ||||||||||||
| 2025-09-10 | 09:30:01 | AAPL | 2025-10-03 | 23 | 232.04 | ||||||||||||
| 2025-09-09 | 15:59:57 | AAPL | 2025-09-12 | 3 | 234.335 | ||||||||||||
| 2025-09-09 | 15:59:58 | AAPL | 2025-09-12 | 3 | 234.331 | ||||||||||||
| 2025-09-09 | 15:59:57 | AAPL | 2025-09-12 | 3 | 234.335 | ||||||||||||
| 2025-09-09 | 15:59:44 | AAPL | 2025-09-12 | 3 | 234.475 | ||||||||||||
| 2025-09-09 | 15:59:44 | AAPL | 2025-09-12 | 3 | 234.466 | ||||||||||||
| 2025-09-09 | 15:59:43 | AAPL | 2025-09-12 | 3 | 234.48 | ||||||||||||
| 2025-09-09 | 15:58:05 | AAPL | 2025-09-12 | 3 | 234.53 | ||||||||||||
| 2025-09-09 | 15:58:05 | AAPL | 2025-09-12 | 3 | 234.53 | ||||||||||||
| 2025-09-09 | 15:58:05 | AAPL | 2025-09-19 | 10 | 234.53 | ||||||||||||
| 2025-09-09 | 15:57:20 | AAPL | 2025-09-12 | 3 | 234.525 | ||||||||||||
| 2025-09-09 | 15:55:59 | AAPL | 2025-10-03 | 24 | 234.584 | ||||||||||||
| 2025-09-09 | 15:55:57 | AAPL | 2025-09-19 | 10 | 234.555 | ||||||||||||
| 2025-09-09 | 15:55:25 | AAPL | 2025-09-12 | 3 | 234.49 | ||||||||||||
| 2025-09-09 | 15:55:25 | AAPL | 2025-09-12 | 3 | 234.49 | ||||||||||||
| 2025-09-09 | 15:54:10 | AAPL | 2025-09-12 | 3 | 234.505 | ||||||||||||
| 2025-09-09 | 15:52:28 | AAPL | 2025-09-12 | 3 | 234.26 | ||||||||||||
| 2025-09-09 | 15:51:45 | AAPL | 2025-09-19 | 10 | 234.34 | ||||||||||||
| 2025-09-09 | 15:51:32 | AAPL | 2025-09-19 | 10 | 234.255 | ||||||||||||
| 2025-09-09 | 15:51:32 | AAPL | 2025-09-19 | 10 | 234.255 | ||||||||||||
| 2025-09-09 | 15:49:41 | AAPL | 2025-09-19 | 10 | 233.97 | ||||||||||||
| 2025-09-09 | 15:45:16 | AAPL | 2025-10-17 | 38 | 233.62 | ||||||||||||
| 2025-09-09 | 15:43:48 | AAPL | 2025-09-12 | 3 | 233.78 | ||||||||||||
| 2025-09-09 | 15:43:46 | AAPL | 2025-09-12 | 3 | 233.775 | ||||||||||||
| 2025-09-09 | 15:43:22 | AAPL | 2025-09-19 | 10 | 233.895 | ||||||||||||
| 2025-09-09 | 15:42:59 | AAPL | 2025-09-19 | 10 | 233.85 | ||||||||||||
| 2025-09-09 | 15:42:08 | AAPL | 2025-09-19 | 10 | 233.965 | ||||||||||||
| 2025-09-09 | 15:42:09 | AAPL | 2025-09-19 | 10 | 233.965 | ||||||||||||
| 2025-09-09 | 15:41:52 | AAPL | 2025-11-21 | 73 | 234.051 | ||||||||||||
| 2025-09-09 | 15:41:47 | AAPL | 2025-09-12 | 3 | 234.09 | ||||||||||||
| 2025-09-09 | 15:41:08 | AAPL | 2025-09-12 | 3 | 234.12 | ||||||||||||
| 2025-09-09 | 15:41:08 | AAPL | 2025-09-12 | 3 | 234.12 | ||||||||||||
| 2025-09-09 | 15:41:00 | AAPL | 2025-09-12 | 3 | 234.08 | ||||||||||||
| 2025-09-09 | 15:36:51 | AAPL | 2025-09-12 | 3 | 234.205 | ||||||||||||
| 2025-09-09 | 15:35:54 | AAPL | 2025-09-12 | 3 | 234.345 | ||||||||||||
| 2025-09-09 | 15:34:39 | AAPL | 2025-09-12 | 3 | 234.34 | ||||||||||||
| 2025-09-09 | 15:31:14 | AAPL | 2025-09-12 | 3 | 234.32 | ||||||||||||
| 2025-09-09 | 15:31:14 | AAPL | 2025-09-12 | 3 | 234.32 | ||||||||||||
| 2025-09-09 | 15:28:34 | AAPL | 2026-01-16 | 129 | 234.405 | ||||||||||||
| 2025-09-09 | 15:28:19 | AAPL | 2026-03-20 | 192 | 234.42 | ||||||||||||
| 2025-09-09 | 15:24:43 | AAPL | 2026-01-16 | 129 | 234.44 | ||||||||||||
| 2025-09-09 | 15:24:24 | AAPL | 2025-09-12 | 3 | 234.435 | ||||||||||||
| 2025-09-09 | 15:24:04 | AAPL | 2025-09-12 | 3 | 234.415 | ||||||||||||
| 2025-09-09 | 15:23:08 | AAPL | 2025-09-19 | 10 | 234.461 | ||||||||||||
| 2025-09-09 | 15:23:08 | AAPL | 2025-09-19 | 10 | 234.46 | ||||||||||||
| 2025-09-09 | 15:22:15 | AAPL | 2025-09-12 | 3 | 234.327 | ||||||||||||
| 2025-09-09 | 15:21:30 | AAPL | 2025-09-19 | 10 | 234.36 | ||||||||||||
| 2025-09-09 | 15:20:53 | AAPL | 2025-09-12 | 3 | 234.355 | ||||||||||||
| 2025-09-09 | 15:17:43 | AAPL | 2025-09-12 | 3 | 234.299 | ||||||||||||
| 2025-09-09 | 15:17:39 | AAPL | 2025-09-12 | 3 | 234.29 | ||||||||||||
| 2025-09-09 | 15:16:14 | AAPL | 2025-09-19 | 10 | 234.45 | ||||||||||||
| 2025-09-09 | 15:16:09 | AAPL | 2025-09-19 | 10 | 234.475 | ||||||||||||
| 2025-09-09 | 15:15:38 | AAPL | 2025-09-12 | 3 | 234.335 | ||||||||||||
| 2025-09-09 | 15:15:33 | AAPL | 2025-09-12 | 3 | 234.31 | ||||||||||||
| 2025-09-09 | 15:15:18 | AAPL | 2025-09-12 | 3 | 234.295 | ||||||||||||
| 2025-09-09 | 15:15:18 | AAPL | 2025-09-12 | 3 | 234.295 | ||||||||||||
| 2025-09-09 | 15:14:33 | AAPL | 2025-09-12 | 3 | 234.105 | ||||||||||||
| 2025-09-09 | 15:14:30 | AAPL | 2025-09-12 | 3 | 234.11 | ||||||||||||
| 2025-09-09 | 15:14:29 | AAPL | 2025-09-12 | 3 | 234.115 | ||||||||||||
| 2025-09-09 | 15:14:28 | AAPL | 2025-09-12 | 3 | 234.135 | ||||||||||||
| 2025-09-09 | 15:14:28 | AAPL | 2025-09-12 | 3 | 234.135 | ||||||||||||
| 2025-09-09 | 15:13:58 | AAPL | 2025-09-12 | 3 | 234.065 | ||||||||||||
| 2025-09-09 | 15:13:52 | AAPL | 2025-09-12 | 3 | 234.055 | ||||||||||||
| 2025-09-09 | 15:13:24 | AAPL | 2025-09-12 | 3 | 234.08 | ||||||||||||
| 2025-09-09 | 15:13:24 | AAPL | 2025-09-12 | 3 | 234.08 | ||||||||||||
| 2025-09-09 | 15:12:44 | AAPL | 2025-09-19 | 10 | 233.94 | ||||||||||||
| 2025-09-09 | 15:12:32 | AAPL | 2025-09-12 | 3 | 233.984 | ||||||||||||
| 2025-09-09 | 15:10:09 | AAPL | 2025-09-12 | 3 | 233.929 | ||||||||||||
| 2025-09-09 | 15:09:36 | AAPL | 2025-09-12 | 3 | 233.931 | ||||||||||||
| 2025-09-09 | 15:09:36 | AAPL | 2025-09-12 | 3 | 233.93 | ||||||||||||
| 2025-09-09 | 15:08:36 | AAPL | 2025-09-19 | 10 | 233.99 | ||||||||||||
| 2025-09-09 | 15:08:36 | AAPL | 2025-09-19 | 10 | 233.97 | ||||||||||||
| 2025-09-09 | 15:08:06 | AAPL | 2025-09-19 | 10 | 233.8 | ||||||||||||
| 2025-09-09 | 15:06:59 | AAPL | 2025-09-12 | 3 | 233.805 | ||||||||||||
| 2025-09-09 | 15:05:06 | AAPL | 2025-09-12 | 3 | 233.706 | ||||||||||||
| 2025-09-09 | 15:04:53 | AAPL | 2025-09-12 | 3 | 233.74 | ||||||||||||
| 2025-09-09 | 15:03:41 | AAPL | 2025-10-03 | 24 | 233.94 | ||||||||||||
| 2025-09-09 | 15:03:41 | AAPL | 2025-10-03 | 24 | 233.94 | ||||||||||||
| 2025-09-09 | 15:03:22 | AAPL | 2025-09-12 | 3 | 233.86 | ||||||||||||
| 2025-09-09 | 15:02:09 | AAPL | 2025-09-12 | 3 | 233.79 | ||||||||||||
| 2025-09-09 | 15:01:44 | AAPL | 2025-09-12 | 3 | 233.759 | ||||||||||||
| 2025-09-09 | 15:01:42 | AAPL | 2025-09-12 | 3 | 233.76 | ||||||||||||
| 2025-09-09 | 15:01:44 | AAPL | 2025-09-12 | 3 | 233.76 | ||||||||||||
| 2025-09-09 | 15:01:30 | AAPL | 2025-09-12 | 3 | 233.675 | ||||||||||||
| 2025-09-09 | 15:01:30 | AAPL | 2025-09-12 | 3 | 233.705 | ||||||||||||
| 2025-09-09 | 15:01:16 | AAPL | 2025-09-12 | 3 | 233.62 | ||||||||||||
| 2025-09-09 | 15:00:44 | AAPL | 2025-09-12 | 3 | 233.61 | ||||||||||||
| 2025-09-09 | 14:59:56 | AAPL | 2025-09-19 | 10 | 233.69 | ||||||||||||
| 2025-09-09 | 14:59:33 | AAPL | 2025-09-19 | 10 | 233.57 | ||||||||||||
| 2025-09-09 | 14:59:31 | AAPL | 2026-01-16 | 129 | 233.6 | ||||||||||||
| 2025-09-09 | 14:59:33 | AAPL | 2025-09-19 | 10 | 233.57 | ||||||||||||
| 2025-09-09 | 14:59:15 | AAPL | 2025-09-12 | 3 | 233.555 | ||||||||||||
| 2025-09-09 | 14:59:15 | AAPL | 2025-09-12 | 3 | 233.555 | ||||||||||||
| 2025-09-09 | 14:58:13 | AAPL | 2025-09-12 | 3 | 233.59 | ||||||||||||
| 2025-09-09 | 14:58:10 | AAPL | 2025-09-12 | 3 | 233.61 | ||||||||||||
| 2025-09-09 | 14:57:41 | AAPL | 2025-09-12 | 3 | 233.74 | ||||||||||||
| 2025-09-09 | 14:55:56 | AAPL | 2025-09-12 | 3 | 233.725 | ||||||||||||
| 2025-09-09 | 14:55:52 | AAPL | 2025-09-12 | 3 | 233.745 | ||||||||||||
| 2025-09-09 | 14:55:45 | AAPL | 2025-09-12 | 3 | 233.685 | ||||||||||||
| 2025-09-09 | 14:55:40 | AAPL | 2025-09-12 | 3 | 233.66 | ||||||||||||
| 2025-09-09 | 14:55:42 | AAPL | 2025-09-12 | 3 | 233.66 | ||||||||||||
| 2025-09-09 | 14:54:57 | AAPL | 2025-09-12 | 3 | 233.675 | ||||||||||||
| 2025-09-09 | 14:54:57 | AAPL | 2025-09-12 | 3 | 233.675 | ||||||||||||
| 2025-09-09 | 14:54:28 | AAPL | 2025-09-26 | 17 | 233.65 | ||||||||||||
| 2025-09-09 | 14:54:28 | AAPL | 2025-09-26 | 17 | 233.65 | ||||||||||||
| 2025-09-09 | 14:54:22 | AAPL | 2025-09-12 | 3 | 233.77 | ||||||||||||
| 2025-09-09 | 14:53:38 | AAPL | 2025-09-12 | 3 | 233.78 | ||||||||||||
| 2025-09-09 | 14:53:35 | AAPL | 2026-01-16 | 129 | 233.82 | ||||||||||||
| 2025-09-09 | 14:53:27 | AAPL | 2026-03-20 | 192 | 233.79 | ||||||||||||
| 2025-09-09 | 14:51:58 | AAPL | 2025-09-12 | 3 | 233.635 | ||||||||||||
| 2025-09-09 | 14:51:43 | AAPL | 2025-10-03 | 24 | 233.7 | ||||||||||||
| 2025-09-09 | 14:51:32 | AAPL | 2025-09-26 | 17 | 233.79 | ||||||||||||
| 2025-09-09 | 14:49:57 | AAPL | 2025-09-12 | 3 | 233.71 | ||||||||||||
| 2025-09-09 | 14:49:17 | AAPL | 2025-09-12 | 3 | 233.65 | ||||||||||||
| 2025-09-09 | 14:49:03 | AAPL | 2025-09-19 | 10 | 233.716 | ||||||||||||
| 2025-09-09 | 14:49:04 | AAPL | 2025-09-19 | 10 | 233.706 | ||||||||||||
| 2025-09-09 | 14:48:43 | AAPL | 2025-09-12 | 3 | 233.52 | ||||||||||||
| 2025-09-09 | 14:48:44 | AAPL | 2025-09-12 | 3 | 233.55 | ||||||||||||
| 2025-09-09 | 14:48:20 | AAPL | 2025-09-12 | 3 | 233.465 | ||||||||||||
| 2025-09-09 | 14:48:16 | AAPL | 2025-09-12 | 3 | 233.465 | ||||||||||||
| 2025-09-09 | 14:48:16 | AAPL | 2025-09-12 | 3 | 233.465 | ||||||||||||
| 2025-09-09 | 14:47:54 | AAPL | 2025-09-12 | 3 | 233.545 | ||||||||||||
| 2025-09-09 | 14:47:47 | AAPL | 2025-09-12 | 3 | 233.59 | ||||||||||||
| 2025-09-09 | 14:47:00 | AAPL | 2025-09-12 | 3 | 233.525 | ||||||||||||
| 2025-09-09 | 14:46:45 | AAPL | 2025-11-21 | 73 | 233.645 | ||||||||||||
| 2025-09-09 | 14:46:45 | AAPL | 2025-11-21 | 73 | 233.645 | ||||||||||||
| 2025-09-09 | 14:46:45 | AAPL | 2025-11-21 | 73 | 233.645 | ||||||||||||
| 2025-09-09 | 14:46:40 | AAPL | 2025-09-12 | 3 | 233.65 | ||||||||||||
| 2025-09-09 | 14:46:16 | AAPL | 2025-09-12 | 3 | 233.66 | ||||||||||||
| 2025-09-09 | 14:46:16 | AAPL | 2025-09-12 | 3 | 233.68 | ||||||||||||
| 2025-09-09 | 14:46:15 | AAPL | 2025-09-12 | 3 | 233.765 | ||||||||||||
| 2025-09-09 | 14:46:16 | AAPL | 2025-09-12 | 3 | 233.68 | ||||||||||||
| 2025-09-09 | 14:45:07 | AAPL | 2025-09-12 | 3 | 233.846 | ||||||||||||
| 2025-09-09 | 14:45:04 | AAPL | 2025-09-12 | 3 | 233.86 | ||||||||||||
| 2025-09-09 | 14:45:05 | AAPL | 2025-09-12 | 3 | 233.855 | ||||||||||||
| 2025-09-09 | 14:43:57 | AAPL | 2025-09-12 | 3 | 233.83 | ||||||||||||
| 2025-09-09 | 14:43:57 | AAPL | 2025-09-12 | 3 | 233.83 | ||||||||||||
| 2025-09-09 | 14:43:39 | AAPL | 2025-09-12 | 3 | 233.88 | ||||||||||||
| 2025-09-09 | 14:42:58 | AAPL | 2025-09-12 | 3 | 233.985 | ||||||||||||
| 2025-09-09 | 14:41:38 | AAPL | 2025-09-12 | 3 | 234.26 | ||||||||||||
| 2025-09-09 | 14:41:20 | AAPL | 2025-09-12 | 3 | 234.315 | ||||||||||||
| 2025-09-09 | 14:40:02 | AAPL | 2025-09-19 | 10 | 233.92 | ||||||||||||
| 2025-09-09 | 14:39:31 | AAPL | 2025-09-19 | 10 | 233.93 | ||||||||||||
| 2025-09-09 | 14:39:29 | AAPL | 2025-09-19 | 10 | 233.91 | ||||||||||||
| 2025-09-09 | 14:39:24 | AAPL | 2025-09-12 | 3 | 233.915 | ||||||||||||
| 2025-09-09 | 14:39:21 | AAPL | 2025-09-12 | 3 | 233.965 | ||||||||||||
| 2025-09-09 | 14:38:33 | AAPL | 2025-09-12 | 3 | 234.13 | ||||||||||||
| 2025-09-09 | 14:38:33 | AAPL | 2025-09-12 | 3 | 234.134 | ||||||||||||
| 2025-09-09 | 14:38:28 | AAPL | 2025-09-19 | 10 | 234.005 | ||||||||||||
| 2025-09-09 | 14:34:08 | AAPL | 2025-09-12 | 3 | 234.164 | ||||||||||||
| 2025-09-09 | 14:34:03 | AAPL | 2025-11-21 | 73 | 234.1 | ||||||||||||
| 2025-09-09 | 14:33:35 | AAPL | 2025-09-12 | 3 | 234.14 | ||||||||||||
| 2025-09-09 | 14:33:35 | AAPL | 2025-09-12 | 3 | 234.135 | ||||||||||||
| 2025-09-09 | 14:28:39 | AAPL | 2025-09-12 | 3 | 234.585 | ||||||||||||
| 2025-09-09 | 14:28:15 | AAPL | 2026-09-18 | 374 | 234.59 | ||||||||||||
| 2025-09-09 | 14:25:33 | AAPL | 2025-09-12 | 3 | 234.925 | ||||||||||||
| 2025-09-09 | 14:25:32 | AAPL | 2025-09-12 | 3 | 234.909 | ||||||||||||
| 2025-09-09 | 14:25:04 | AAPL | 2025-09-19 | 10 | 234.796 | ||||||||||||
| 2025-09-09 | 14:24:58 | AAPL | 2025-09-12 | 3 | 234.79 | ||||||||||||
| 2025-09-09 | 14:24:59 | AAPL | 2025-09-12 | 3 | 234.83 | ||||||||||||
| 2025-09-09 | 14:24:49 | AAPL | 2025-12-19 | 101 | 234.735 | ||||||||||||
| 2025-09-09 | 14:24:26 | AAPL | 2025-09-12 | 3 | 234.796 | ||||||||||||
| 2025-09-09 | 14:22:24 | AAPL | 2025-09-12 | 3 | 234.765 | ||||||||||||
| 2025-09-09 | 14:21:54 | AAPL | 2025-09-19 | 10 | 234.711 | ||||||||||||
| 2025-09-09 | 14:20:40 | AAPL | 2025-09-12 | 3 | 234.349 | ||||||||||||
| 2025-09-09 | 14:20:35 | AAPL | 2025-09-12 | 3 | 234.34 | ||||||||||||
| 2025-09-09 | 14:20:35 | AAPL | 2025-09-12 | 3 | 234.35 | ||||||||||||
| 2025-09-09 | 14:20:18 | AAPL | 2025-09-19 | 10 | 234.325 | ||||||||||||
| 2025-09-09 | 14:20:13 | AAPL | 2025-09-19 | 10 | 234.385 | ||||||||||||
| 2025-09-09 | 14:20:13 | AAPL | 2025-09-19 | 10 | 234.42 | ||||||||||||
| 2025-09-09 | 14:19:55 | AAPL | 2025-09-12 | 3 | 234.54 | ||||||||||||
| 2025-09-09 | 14:19:37 | AAPL | 2025-09-12 | 3 | 234.23 | ||||||||||||
| 2025-09-09 | 14:19:30 | AAPL | 2025-09-12 | 3 | 234.034 | ||||||||||||
| 2025-09-09 | 14:19:20 | AAPL | 2025-09-12 | 3 | 233.88 | ||||||||||||
| 2025-09-09 | 14:19:18 | AAPL | 2025-09-12 | 3 | 233.895 | ||||||||||||
| 2025-09-09 | 14:19:13 | AAPL | 2025-09-12 | 3 | 233.915 | ||||||||||||
| 2025-09-09 | 14:19:04 | AAPL | 2025-09-12 | 3 | 234.145 | ||||||||||||
| 2025-09-09 | 14:18:05 | AAPL | 2025-09-12 | 3 | 234.76 | ||||||||||||
| 2025-09-09 | 14:18:05 | AAPL | 2025-09-12 | 3 | 234.76 | ||||||||||||
| 2025-09-09 | 14:17:23 | AAPL | 2025-09-12 | 3 | 234.764 | ||||||||||||
| 2025-09-09 | 14:17:24 | AAPL | 2025-09-12 | 3 | 234.777 | ||||||||||||
| 2025-09-09 | 14:17:03 | AAPL | 2025-09-26 | 17 | 234.585 | ||||||||||||
| 2025-09-09 | 14:17:00 | AAPL | 2025-09-19 | 10 | 234.806 | ||||||||||||
| 2025-09-09 | 14:16:47 | AAPL | 2025-09-19 | 10 | 234.515 | ||||||||||||
| 2025-09-09 | 14:16:47 | AAPL | 2025-09-19 | 10 | 234.555 | ||||||||||||
| 2025-09-09 | 14:16:38 | AAPL | 2025-09-12 | 3 | 234.27 | ||||||||||||
| 2025-09-09 | 14:16:38 | AAPL | 2025-09-12 | 3 | 234.279 | ||||||||||||
| 2025-09-09 | 14:16:05 | AAPL | 2025-09-12 | 3 | 234.301 | ||||||||||||
| 2025-09-09 | 14:15:52 | AAPL | 2025-09-12 | 3 | 234.665 | ||||||||||||
| 2025-09-09 | 14:15:46 | AAPL | 2025-11-21 | 73 | 234.765 | ||||||||||||
| 2025-09-09 | 14:15:18 | AAPL | 2025-09-12 | 3 | 234.65 | ||||||||||||
| 2025-09-09 | 14:15:11 | AAPL | 2025-12-19 | 101 | 234.925 | ||||||||||||
| 2025-09-09 | 14:15:05 | AAPL | 2025-09-19 | 10 | 234.965 | ||||||||||||
| 2025-09-09 | 14:15:05 | AAPL | 2025-09-19 | 10 | 234.985 | ||||||||||||
| 2025-09-09 | 14:14:38 | AAPL | 2025-09-19 | 10 | 234.775 | ||||||||||||
| 2025-09-09 | 14:14:38 | AAPL | 2025-09-12 | 3 | 234.765 | ||||||||||||
| 2025-09-09 | 14:14:28 | AAPL | 2025-12-19 | 101 | 234.885 | ||||||||||||
| 2025-09-09 | 14:14:28 | AAPL | 2025-09-12 | 3 | 234.955 | ||||||||||||
| 2025-09-09 | 14:14:28 | AAPL | 2025-12-19 | 101 | 234.905 | ||||||||||||
| 2025-09-09 | 14:14:28 | AAPL | 2025-12-19 | 101 | 234.9 | ||||||||||||
| 2025-09-09 | 14:14:24 | AAPL | 2025-09-12 | 3 | 234.78 | ||||||||||||
| 2025-09-09 | 14:14:25 | AAPL | 2025-09-12 | 3 | 234.805 | ||||||||||||
| 2025-09-09 | 14:14:14 | AAPL | 2025-09-12 | 3 | 234.635 | ||||||||||||
| 2025-09-09 | 14:14:10 | AAPL | 2025-09-19 | 10 | 234.771 | ||||||||||||
| 2025-09-09 | 14:13:58 | AAPL | 2025-09-12 | 3 | 234.295 | ||||||||||||
| 2025-09-09 | 14:13:41 | AAPL | 2025-09-12 | 3 | 234.455 | ||||||||||||
| 2025-09-09 | 14:13:38 | AAPL | 2025-09-19 | 10 | 234.265 | ||||||||||||
| 2025-09-09 | 14:13:31 | AAPL | 2025-09-12 | 3 | 234.14 | ||||||||||||
| 2025-09-09 | 14:13:31 | AAPL | 2025-09-12 | 3 | 234.14 | ||||||||||||
| 2025-09-09 | 14:13:14 | AAPL | 2025-09-12 | 3 | 233.924 | ||||||||||||
| 2025-09-09 | 14:13:14 | AAPL | 2025-09-12 | 3 | 233.875 | ||||||||||||
| 2025-09-09 | 14:13:14 | AAPL | 2025-09-12 | 3 | 233.965 | ||||||||||||
| 2025-09-09 | 14:13:11 | AAPL | 2025-09-12 | 3 | 233.865 | ||||||||||||
| 2025-09-09 | 14:13:12 | AAPL | 2025-09-12 | 3 | 233.8 | ||||||||||||
| 2025-09-09 | 14:13:05 | AAPL | 2025-09-12 | 3 | 233.845 | ||||||||||||
| 2025-09-09 | 14:13:05 | AAPL | 2025-09-12 | 3 | 233.87 | ||||||||||||
| 2025-09-09 | 14:12:59 | AAPL | 2025-09-12 | 3 | 233.875 | ||||||||||||
| 2025-09-09 | 14:12:59 | AAPL | 2025-12-19 | 101 | 233.855 | ||||||||||||
| 2025-09-09 | 14:12:41 | AAPL | 2025-10-17 | 38 | 233.97 | ||||||||||||
| 2025-09-09 | 14:12:38 | AAPL | 2025-09-12 | 3 | 233.965 | ||||||||||||
| 2025-09-09 | 14:12:35 | AAPL | 2025-09-12 | 3 | 234.03 | ||||||||||||
| 2025-09-09 | 14:12:33 | AAPL | 2025-09-12 | 3 | 234.115 | ||||||||||||
| 2025-09-09 | 14:12:15 | AAPL | 2025-09-19 | 10 | 234.71 | ||||||||||||
| 2025-09-09 | 14:12:08 | AAPL | 2025-09-12 | 3 | 234.54 | ||||||||||||
| 2025-09-09 | 14:12:03 | AAPL | 2025-10-17 | 38 | 234.34 | ||||||||||||
| 2025-09-09 | 14:11:31 | AAPL | 2025-10-17 | 38 | 234.44 | ||||||||||||
| 2025-09-09 | 14:11:30 | AAPL | 2025-12-19 | 101 | 234.46 | ||||||||||||
| 2025-09-09 | 14:11:29 | AAPL | 2025-09-12 | 3 | 234.489 | ||||||||||||
| 2025-09-09 | 14:11:31 | AAPL | 2025-10-17 | 38 | 234.44 | ||||||||||||
| 2025-09-09 | 14:11:12 | AAPL | 2025-09-12 | 3 | 234.625 | ||||||||||||
| 2025-09-09 | 14:11:09 | AAPL | 2025-12-19 | 101 | 234.675 | ||||||||||||
| 2025-09-09 | 14:11:07 | AAPL | 2025-09-12 | 3 | 234.84 | ||||||||||||
| 2025-09-09 | 14:10:57 | AAPL | 2026-09-18 | 374 | 235.11 | ||||||||||||
| 2025-09-09 | 14:10:57 | AAPL | 2026-09-18 | 374 | 235.11 | ||||||||||||
| 2025-09-09 | 14:10:50 | AAPL | 2025-09-19 | 10 | 235.055 | ||||||||||||
| 2025-09-09 | 14:10:42 | AAPL | 2025-09-12 | 3 | 234.722 | ||||||||||||
| 2025-09-09 | 14:10:27 | AAPL | 2025-09-12 | 3 | 235.16 | ||||||||||||
| 2025-09-09 | 14:10:27 | AAPL | 2025-09-12 | 3 | 235.257 | ||||||||||||
| 2025-09-09 | 14:10:17 | AAPL | 2025-09-12 | 3 | 234.975 | ||||||||||||
| 2025-09-09 | 14:10:12 | AAPL | 2025-09-12 | 3 | 235.005 | ||||||||||||
| 2025-09-09 | 14:10:11 | AAPL | 2025-09-19 | 10 | 235.13 | ||||||||||||
| 2025-09-09 | 14:10:11 | AAPL | 2025-09-12 | 3 | 235.25 | ||||||||||||
| 2025-09-09 | 14:10:10 | AAPL | 2025-09-12 | 3 | 235.441 | ||||||||||||
| 2025-09-09 | 14:09:56 | AAPL | 2025-09-12 | 3 | 235.928 | ||||||||||||
| 2025-09-09 | 14:09:53 | AAPL | 2025-09-12 | 3 | 236.165 | ||||||||||||
| 2025-09-09 | 14:08:04 | AAPL | 2025-09-12 | 3 | 236.245 | ||||||||||||
| 2025-09-09 | 14:06:31 | AAPL | 2025-09-12 | 3 | 236.13 | ||||||||||||
| 2025-09-09 | 14:06:31 | AAPL | 2025-09-12 | 3 | 236.11 | ||||||||||||
| 2025-09-09 | 14:06:01 | AAPL | 2025-09-12 | 3 | 236.2 | ||||||||||||
| 2025-09-09 | 14:06:01 | AAPL | 2025-09-12 | 3 | 236.275 | ||||||||||||
| 2025-09-09 | 14:00:18 | AAPL | 2025-09-19 | 10 | 236.465 | ||||||||||||
| 2025-09-09 | 13:58:54 | AAPL | 2025-09-12 | 3 | 236.81 | ||||||||||||
| 2025-09-09 | 13:58:54 | AAPL | 2025-09-12 | 3 | 236.81 | ||||||||||||
| 2025-09-09 | 13:58:08 | AAPL | 2025-09-12 | 3 | 236.565 | ||||||||||||
| 2025-09-09 | 13:58:08 | AAPL | 2025-09-12 | 3 | 236.565 | ||||||||||||
| 2025-09-09 | 13:56:34 | AAPL | 2025-09-12 | 3 | 236.665 | ||||||||||||
| 2025-09-09 | 13:55:12 | AAPL | 2025-09-12 | 3 | 236.61 | ||||||||||||
| 2025-09-09 | 13:54:08 | AAPL | 2025-10-17 | 38 | 236.5 | ||||||||||||
| 2025-09-09 | 13:54:02 | AAPL | 2025-09-12 | 3 | 236.53 | ||||||||||||
| 2025-09-09 | 13:54:02 | AAPL | 2025-09-19 | 10 | 236.53 | ||||||||||||
| 2025-09-09 | 13:53:50 | AAPL | 2025-09-19 | 10 | 236.535 | ||||||||||||
| 2025-09-09 | 13:53:50 | AAPL | 2025-09-19 | 10 | 236.535 | ||||||||||||
| 2025-09-09 | 13:52:20 | AAPL | 2025-09-19 | 10 | 236.475 | ||||||||||||
| 2025-09-09 | 13:52:13 | AAPL | 2025-09-12 | 3 | 236.465 | ||||||||||||
| 2025-09-09 | 13:50:02 | AAPL | 2025-09-19 | 10 | 236.575 | ||||||||||||
| 2025-09-09 | 13:49:29 | AAPL | 2025-09-12 | 3 | 236.64 | ||||||||||||
| 2025-09-09 | 13:49:30 | AAPL | 2025-09-12 | 3 | 236.64 | ||||||||||||
| 2025-09-09 | 13:49:27 | AAPL | 2025-10-17 | 38 | 236.64 | ||||||||||||
| 2025-09-09 | 13:49:15 | AAPL | 2025-09-19 | 10 | 236.715 | ||||||||||||
| 2025-09-09 | 13:48:47 | AAPL | 2025-09-19 | 10 | 236.666 | ||||||||||||
| 2025-09-09 | 13:48:04 | AAPL | 2025-09-12 | 3 | 236.941 | ||||||||||||
| 2025-09-09 | 13:48:04 | AAPL | 2025-09-12 | 3 | 236.925 | ||||||||||||
| 2025-09-09 | 13:48:04 | AAPL | 2025-09-12 | 3 | 236.925 | ||||||||||||
| 2025-09-09 | 13:48:04 | AAPL | 2025-09-12 | 3 | 236.925 | ||||||||||||
| 2025-09-09 | 13:46:45 | AAPL | 2025-09-12 | 3 | 237.33 | ||||||||||||
| 2025-09-09 | 13:46:45 | AAPL | 2025-09-12 | 3 | 237.33 | ||||||||||||
| 2025-09-09 | 13:46:24 | AAPL | 2025-09-12 | 3 | 237.215 | ||||||||||||
| 2025-09-09 | 13:46:23 | AAPL | 2025-09-12 | 3 | 237.03 | ||||||||||||
| 2025-09-09 | 13:42:53 | AAPL | 2025-09-12 | 3 | 237.04 | ||||||||||||
| 2025-09-09 | 13:41:53 | AAPL | 2025-09-12 | 3 | 237.105 | ||||||||||||
| 2025-09-09 | 13:40:48 | AAPL | 2025-09-19 | 10 | 236.475 | ||||||||||||
| 2025-09-09 | 13:40:25 | AAPL | 2025-09-12 | 3 | 237.005 | ||||||||||||
| 2025-09-09 | 13:39:11 | AAPL | 2025-09-12 | 3 | 236.966 | ||||||||||||
| 2025-09-09 | 13:39:03 | AAPL | 2025-09-12 | 3 | 236.931 | ||||||||||||
| 2025-09-09 | 13:37:42 | AAPL | 2025-09-12 | 3 | 237.205 | ||||||||||||
| 2025-09-09 | 13:37:07 | AAPL | 2025-10-17 | 38 | 237.42 | ||||||||||||
| 2025-09-09 | 13:36:51 | AAPL | 2025-09-12 | 3 | 237.404 | ||||||||||||
| 2025-09-09 | 13:36:20 | AAPL | 2025-10-17 | 38 | 237.296 | ||||||||||||
| 2025-09-09 | 13:35:50 | AAPL | 2025-09-12 | 3 | 237.14 | ||||||||||||
| 2025-09-09 | 13:34:59 | AAPL | 2025-10-17 | 38 | 237.225 | ||||||||||||
| 2025-09-09 | 13:34:56 | AAPL | 2025-09-19 | 10 | 237.285 | ||||||||||||
| 2025-09-09 | 13:33:58 | AAPL | 2025-12-19 | 101 | 237.134 | ||||||||||||
| 2025-09-09 | 13:31:52 | AAPL | 2025-09-12 | 3 | 237.371 | ||||||||||||
| 2025-09-09 | 13:31:52 | AAPL | 2025-09-12 | 3 | 237.37 | ||||||||||||
| 2025-09-09 | 13:31:21 | AAPL | 2025-09-12 | 3 | 237.625 | ||||||||||||
| 2025-09-09 | 13:31:08 | AAPL | 2025-09-26 | 17 | 238.015 | ||||||||||||
| 2025-09-09 | 13:30:55 | AAPL | 2025-09-12 | 3 | 238.055 | ||||||||||||
| 2025-09-09 | 13:29:47 | AAPL | 2025-09-12 | 3 | 237.715 | ||||||||||||
| 2025-09-09 | 13:29:39 | AAPL | 2025-09-12 | 3 | 237.755 | ||||||||||||
| 2025-09-09 | 13:27:14 | AAPL | 2025-09-19 | 10 | 238.16 | ||||||||||||
| 2025-09-09 | 13:26:44 | AAPL | 2025-09-12 | 3 | 238.11 | ||||||||||||
| 2025-09-09 | 13:26:44 | AAPL | 2025-09-12 | 3 | 238.155 | ||||||||||||
| 2025-09-09 | 13:25:41 | AAPL | 2025-09-12 | 3 | 237.945 | ||||||||||||
| 2025-09-09 | 13:23:41 | AAPL | 2025-09-12 | 3 | 237.424 | ||||||||||||
| 2025-09-09 | 13:23:42 | AAPL | 2025-09-12 | 3 | 237.4 | ||||||||||||
| 2025-09-09 | 13:23:01 | AAPL | 2025-09-12 | 3 | 237.68 | ||||||||||||
| 2025-09-09 | 13:22:45 | AAPL | 2027-01-15 | 493 | 237.685 | ||||||||||||
| 2025-09-09 | 13:21:18 | AAPL | 2025-09-19 | 10 | 238.005 | ||||||||||||
| 2025-09-09 | 13:20:36 | AAPL | 2025-09-12 | 3 | 237.99 | ||||||||||||
| 2025-09-09 | 13:20:36 | AAPL | 2025-09-12 | 3 | 237.99 | ||||||||||||
| 2025-09-09 | 13:19:30 | AAPL | 2025-09-12 | 3 | 238.185 | ||||||||||||
| 2025-09-09 | 13:19:06 | AAPL | 2025-09-12 | 3 | 238.245 | ||||||||||||
| 2025-09-09 | 13:17:10 | AAPL | 2025-09-12 | 3 | 237.94 | ||||||||||||
| 2025-09-09 | 13:17:02 | AAPL | 2025-10-17 | 38 | 238.04 | ||||||||||||
| 2025-09-09 | 13:16:15 | AAPL | 2025-09-12 | 3 | 238.305 | ||||||||||||
| 2025-09-09 | 13:16:15 | AAPL | 2025-09-12 | 3 | 238.305 | ||||||||||||
| 2025-09-09 | 13:15:37 | AAPL | 2025-09-12 | 3 | 238.7 | ||||||||||||
| 2025-09-09 | 13:15:35 | AAPL | 2025-09-19 | 10 | 238.635 | ||||||||||||
| 2025-09-09 | 13:15:17 | AAPL | 2025-09-12 | 3 | 238.47 | ||||||||||||
| 2025-09-09 | 13:15:17 | AAPL | 2025-09-12 | 3 | 238.43 | ||||||||||||
| 2025-09-09 | 13:15:08 | AAPL | 2025-09-12 | 3 | 238.255 | ||||||||||||
| 2025-09-09 | 13:14:48 | AAPL | 2025-09-12 | 3 | 238.151 | ||||||||||||
| 2025-09-09 | 13:14:48 | AAPL | 2025-09-12 | 3 | 238.15 | ||||||||||||
| 2025-09-09 | 13:14:48 | AAPL | 2025-09-12 | 3 | 238.151 | ||||||||||||
| 2025-09-09 | 13:14:44 | AAPL | 2025-09-12 | 3 | 238.19 | ||||||||||||
| 2025-09-09 | 13:14:43 | AAPL | 2025-09-12 | 3 | 238.194 | ||||||||||||
| 2025-09-09 | 13:14:43 | AAPL | 2025-09-12 | 3 | 238.194 | ||||||||||||
| 2025-09-09 | 13:14:38 | AAPL | 2025-09-12 | 3 | 237.915 | ||||||||||||
| 2025-09-09 | 13:14:38 | AAPL | 2025-09-12 | 3 | 237.915 | ||||||||||||
| 2025-09-09 | 13:14:36 | AAPL | 2025-09-12 | 3 | 237.82 | ||||||||||||
| 2025-09-09 | 13:14:38 | AAPL | 2025-09-12 | 3 | 237.91 | ||||||||||||
| 2025-09-09 | 13:14:31 | AAPL | 2025-09-12 | 3 | 237.94 | ||||||||||||
| 2025-09-09 | 13:14:31 | AAPL | 2025-09-12 | 3 | 237.94 | ||||||||||||
| 2025-09-09 | 13:14:27 | AAPL | 2025-09-12 | 3 | 238.175 | ||||||||||||
| 2025-09-09 | 13:13:52 | AAPL | 2025-09-12 | 3 | 238.36 | ||||||||||||
| 2025-09-09 | 13:13:44 | AAPL | 2025-09-12 | 3 | 238.46 | ||||||||||||
| 2025-09-09 | 13:13:30 | AAPL | 2025-09-12 | 3 | 238.371 | ||||||||||||
| 2025-09-09 | 13:13:26 | AAPL | 2025-09-12 | 3 | 238.405 | ||||||||||||
| 2025-09-09 | 13:13:26 | AAPL | 2025-09-12 | 3 | 238.405 | ||||||||||||
| 2025-09-09 | 13:13:12 | AAPL | 2025-09-12 | 3 | 238.44 | ||||||||||||
| 2025-09-09 | 13:13:10 | AAPL | 2025-09-12 | 3 | 238.48 | ||||||||||||
| 2025-09-09 | 13:13:12 | AAPL | 2025-09-12 | 3 | 238.44 | ||||||||||||
| 2025-09-09 | 13:13:09 | AAPL | 2025-09-19 | 10 | 238.415 | ||||||||||||
| 2025-09-09 | 13:12:54 | AAPL | 2025-09-12 | 3 | 238.315 | ||||||||||||
| 2025-09-09 | 13:12:47 | AAPL | 2025-09-12 | 3 | 238.2 | ||||||||||||
| 2025-09-09 | 13:12:47 | AAPL | 2025-09-12 | 3 | 238.2 | ||||||||||||
| 2025-09-09 | 13:12:33 | AAPL | 2025-09-12 | 3 | 238.3 | ||||||||||||
| 2025-09-09 | 13:12:33 | AAPL | 2025-09-12 | 3 | 238.265 | ||||||||||||
| 2025-09-09 | 13:12:21 | AAPL | 2025-09-12 | 3 | 238.22 | ||||||||||||
| 2025-09-09 | 13:12:18 | AAPL | 2025-09-12 | 3 | 238.285 | ||||||||||||
| 2025-09-09 | 13:12:15 | AAPL | 2025-09-12 | 3 | 238.28 | ||||||||||||
| 2025-09-09 | 13:12:11 | AAPL | 2025-09-12 | 3 | 238.125 | ||||||||||||
| 2025-09-09 | 13:11:42 | AAPL | 2025-09-12 | 3 | 238.005 | ||||||||||||
| 2025-09-09 | 13:11:40 | AAPL | 2025-09-12 | 3 | 237.955 | ||||||||||||
| 2025-09-09 | 13:11:31 | AAPL | 2025-09-19 | 10 | 238.189 | ||||||||||||
| 2025-09-09 | 13:11:26 | AAPL | 2025-09-12 | 3 | 237.96 | ||||||||||||
| 2025-09-09 | 13:11:19 | AAPL | 2025-09-12 | 3 | 237.863 | ||||||||||||
| 2025-09-09 | 13:11:07 | AAPL | 2025-09-12 | 3 | 237.71 | ||||||||||||
| 2025-09-09 | 13:11:00 | AAPL | 2025-09-19 | 10 | 237.655 | ||||||||||||
| 2025-09-09 | 13:10:49 | AAPL | 2025-09-19 | 10 | 237.575 | ||||||||||||
| 2025-09-09 | 13:10:38 | AAPL | 2025-09-19 | 10 | 237.475 | ||||||||||||
| 2025-09-09 | 13:10:30 | AAPL | 2025-09-19 | 10 | 237.435 | ||||||||||||
| 2025-09-09 | 13:10:10 | AAPL | 2025-09-19 | 10 | 237.365 | ||||||||||||
| 2025-09-09 | 13:10:03 | AAPL | 2025-09-19 | 10 | 237.396 | ||||||||||||
| 2025-09-09 | 13:10:03 | AAPL | 2025-09-19 | 10 | 237.395 | ||||||||||||
| 2025-09-09 | 13:08:36 | AAPL | 2025-09-12 | 3 | 237.025 | ||||||||||||
| 2025-09-09 | 13:08:08 | AAPL | 2025-09-12 | 3 | 237.025 | ||||||||||||
| 2025-09-09 | 13:08:09 | AAPL | 2025-09-12 | 3 | 237.14 | ||||||||||||
| 2025-09-09 | 13:06:34 | AAPL | 2025-09-12 | 3 | 237.035 | ||||||||||||
| 2025-09-09 | 13:05:44 | AAPL | 2025-09-12 | 3 | 237.07 | ||||||||||||
| 2025-09-09 | 13:03:17 | AAPL | 2025-09-12 | 3 | 236.815 | ||||||||||||
| 2025-09-09 | 13:03:05 | AAPL | 2025-09-12 | 3 | 236.75 | ||||||||||||
| 2025-09-09 | 13:03:05 | AAPL | 2025-09-12 | 3 | 236.78 | ||||||||||||
| 2025-09-09 | 13:02:38 | AAPL | 2025-09-12 | 3 | 236.681 | ||||||||||||
| 2025-09-09 | 13:01:33 | AAPL | 2025-09-12 | 3 | 236.905 | ||||||||||||
| 2025-09-09 | 13:01:14 | AAPL | 2025-09-12 | 3 | 237.095 | ||||||||||||
| 2025-09-09 | 13:01:14 | AAPL | 2025-09-12 | 3 | 237.095 | ||||||||||||
| 2025-09-09 | 13:01:11 | AAPL | 2025-09-19 | 10 | 237.026 | ||||||||||||
| 2025-09-09 | 13:01:07 | AAPL | 2025-09-12 | 3 | 237.015 | ||||||||||||
| 2025-09-09 | 13:01:08 | AAPL | 2025-09-12 | 3 | 237.005 | ||||||||||||
| 2025-09-09 | 13:00:37 | AAPL | 2025-10-03 | 24 | 236.88 | ||||||||||||
| 2025-09-09 | 12:59:45 | AAPL | 2025-09-12 | 3 | 236.64 | ||||||||||||
| 2025-09-09 | 12:58:47 | AAPL | 2025-09-12 | 3 | 236.6 | ||||||||||||
| 2025-09-09 | 12:58:47 | AAPL | 2025-09-12 | 3 | 236.6 | ||||||||||||
| 2025-09-09 | 12:58:14 | AAPL | 2025-09-19 | 10 | 236.51 | ||||||||||||
| 2025-09-09 | 12:58:09 | AAPL | 2025-09-12 | 3 | 236.475 | ||||||||||||
| 2025-09-09 | 12:57:39 | AAPL | 2025-09-12 | 3 | 236.435 | ||||||||||||
| 2025-09-09 | 12:56:29 | AAPL | 2025-09-12 | 3 | 236.315 | ||||||||||||
| 2025-09-09 | 12:56:29 | AAPL | 2025-09-12 | 3 | 236.315 | ||||||||||||
| 2025-09-09 | 12:55:33 | AAPL | 2025-09-19 | 10 | 236.355 | ||||||||||||
| 2025-09-09 | 12:53:46 | AAPL | 2025-10-03 | 24 | 236.295 | ||||||||||||
| 2025-09-09 | 12:52:01 | AAPL | 2025-09-12 | 3 | 236.245 | ||||||||||||
| 2025-09-09 | 12:50:31 | AAPL | 2025-09-12 | 3 | 236.37 | ||||||||||||
| 2025-09-09 | 12:48:51 | AAPL | 2025-09-12 | 3 | 236.38 | ||||||||||||
| 2025-09-09 | 12:48:20 | AAPL | 2025-09-12 | 3 | 236.335 | ||||||||||||
| 2025-09-09 | 12:46:54 | AAPL | 2025-09-12 | 3 | 236.11 | ||||||||||||
| 2025-09-09 | 12:46:54 | AAPL | 2025-09-12 | 3 | 236.11 | ||||||||||||
| 2025-09-09 | 12:44:08 | AAPL | 2025-09-12 | 3 | 235.92 | ||||||||||||
| 2025-09-09 | 12:42:22 | AAPL | 2025-09-19 | 10 | 235.94 | ||||||||||||
| 2025-09-09 | 12:36:04 | AAPL | 2025-09-12 | 3 | 236.01 | ||||||||||||
| 2025-09-09 | 12:34:42 | AAPL | 2025-09-12 | 3 | 236.02 | ||||||||||||
| 2025-09-09 | 12:25:44 | AAPL | 2025-10-10 | 31 | 236.01 | ||||||||||||
| 2025-09-09 | 12:22:14 | AAPL | 2025-09-19 | 10 | 235.705 | ||||||||||||
| 2025-09-09 | 12:20:58 | AAPL | 2025-09-19 | 10 | 235.775 | ||||||||||||
| 2025-09-09 | 12:18:41 | AAPL | 2025-09-19 | 10 | 236.155 | ||||||||||||
| 2025-09-09 | 12:18:15 | AAPL | 2025-09-19 | 10 | 236.185 | ||||||||||||
| 2025-09-09 | 12:15:44 | AAPL | 2025-09-19 | 10 | 236.08 | ||||||||||||
| 2025-09-09 | 12:08:59 | AAPL | 2026-01-16 | 129 | 235.84 | ||||||||||||
| 2025-09-09 | 12:05:18 | AAPL | 2025-09-12 | 3 | 235.84 | ||||||||||||
| 2025-09-09 | 12:04:57 | AAPL | 2025-09-12 | 3 | 235.785 | ||||||||||||
| 2025-09-09 | 12:04:17 | AAPL | 2025-09-19 | 10 | 235.815 | ||||||||||||
| 2025-09-09 | 11:58:25 | AAPL | 2025-09-19 | 10 | 235.565 | ||||||||||||
| 2025-09-09 | 11:58:25 | AAPL | 2025-10-17 | 38 | 235.575 | ||||||||||||
| 2025-09-09 | 11:58:25 | AAPL | 2025-09-19 | 10 | 235.565 | ||||||||||||
| 2025-09-09 | 11:57:47 | AAPL | 2025-10-10 | 31 | 235.711 | ||||||||||||
| 2025-09-09 | 11:57:47 | AAPL | 2025-10-10 | 31 | 235.71 | ||||||||||||
| 2025-09-09 | 11:53:59 | AAPL | 2025-09-12 | 3 | 236.115 | ||||||||||||
| 2025-09-09 | 11:53:51 | AAPL | 2025-10-17 | 38 | 236.105 | ||||||||||||
| 2025-09-09 | 11:48:11 | AAPL | 2025-09-12 | 3 | 235.945 | ||||||||||||
| 2025-09-09 | 11:48:11 | AAPL | 2025-09-12 | 3 | 235.955 | ||||||||||||
| 2025-09-09 | 11:42:33 | AAPL | 2026-06-18 | 282 | 236.015 | ||||||||||||
| 2025-09-09 | 11:35:33 | AAPL | 2025-10-17 | 38 | 236.065 | ||||||||||||
| 2025-09-09 | 11:33:48 | AAPL | 2025-09-12 | 3 | 236.066 | ||||||||||||
| 2025-09-09 | 11:28:13 | AAPL | 2025-09-19 | 10 | 236.265 | ||||||||||||
| 2025-09-09 | 11:24:13 | AAPL | 2025-09-19 | 10 | 236.314 | ||||||||||||
| 2025-09-09 | 11:24:13 | AAPL | 2025-09-19 | 10 | 236.315 | ||||||||||||
| 2025-09-09 | 11:21:18 | AAPL | 2025-09-19 | 10 | 236.22 | ||||||||||||
| 2025-09-09 | 11:19:27 | AAPL | 2025-10-17 | 38 | 236.3 | ||||||||||||
| 2025-09-09 | 11:08:12 | AAPL | 2025-09-19 | 10 | 236.0 | ||||||||||||
| 2025-09-09 | 11:08:01 | AAPL | 2025-09-12 | 3 | 236.01 | ||||||||||||
| 2025-09-09 | 11:07:17 | AAPL | 2025-09-12 | 3 | 236.075 | ||||||||||||
| 2025-09-09 | 11:06:56 | AAPL | 2025-11-21 | 73 | 236.13 | ||||||||||||
| 2025-09-09 | 11:06:54 | AAPL | 2025-11-21 | 73 | 236.18 | ||||||||||||
| 2025-09-09 | 11:06:54 | AAPL | 2025-11-21 | 73 | 236.18 | ||||||||||||
| 2025-09-09 | 11:05:36 | AAPL | 2025-12-19 | 101 | 236.46 | ||||||||||||
| 2025-09-09 | 11:04:15 | AAPL | 2025-09-12 | 3 | 236.565 | ||||||||||||
| 2025-09-09 | 11:04:15 | AAPL | 2025-09-12 | 3 | 236.569 | ||||||||||||
| 2025-09-09 | 11:04:05 | AAPL | 2025-09-12 | 3 | 236.52 | ||||||||||||
| 2025-09-09 | 10:58:20 | AAPL | 2026-12-18 | 465 | 236.545 | ||||||||||||
| 2025-09-09 | 10:55:11 | AAPL | 2025-10-17 | 38 | 236.575 | ||||||||||||
| 2025-09-09 | 10:54:38 | AAPL | 2025-11-21 | 73 | 236.595 | ||||||||||||
| 2025-09-09 | 10:53:47 | AAPL | 2026-02-20 | 164 | 236.605 | ||||||||||||
| 2025-09-09 | 10:53:39 | AAPL | 2025-09-12 | 3 | 236.6 | ||||||||||||
| 2025-09-09 | 10:50:44 | AAPL | 2026-06-18 | 282 | 236.31 | ||||||||||||
| 2025-09-09 | 10:50:21 | AAPL | 2026-06-18 | 282 | 236.365 | ||||||||||||
| 2025-09-09 | 10:50:16 | AAPL | 2026-06-18 | 282 | 236.36 | ||||||||||||
| 2025-09-09 | 10:50:07 | AAPL | 2026-06-18 | 282 | 236.28 | ||||||||||||
| 2025-09-09 | 10:50:07 | AAPL | 2026-06-18 | 282 | 236.28 | ||||||||||||
| 2025-09-09 | 10:49:54 | AAPL | 2025-09-12 | 3 | 236.46 | ||||||||||||
| 2025-09-09 | 10:49:31 | AAPL | 2025-09-19 | 10 | 236.415 | ||||||||||||
| 2025-09-09 | 10:48:19 | AAPL | 2025-09-19 | 10 | 236.299 | ||||||||||||
| 2025-09-09 | 10:48:19 | AAPL | 2025-09-19 | 10 | 236.3 | ||||||||||||
| 2025-09-09 | 10:48:15 | AAPL | 2025-10-10 | 31 | 236.235 | ||||||||||||
| 2025-09-09 | 10:48:01 | AAPL | 2025-12-19 | 101 | 236.18 | ||||||||||||
| 2025-09-09 | 10:47:52 | AAPL | 2025-09-19 | 10 | 236.145 | ||||||||||||
| 2025-09-09 | 10:44:25 | AAPL | 2025-09-12 | 3 | 235.86 | ||||||||||||
| 2025-09-09 | 10:44:09 | AAPL | 2025-09-12 | 3 | 235.871 | ||||||||||||
| 2025-09-09 | 10:44:01 | AAPL | 2025-11-21 | 73 | 235.879 | ||||||||||||
| 2025-09-09 | 10:43:10 | AAPL | 2025-09-12 | 3 | 235.815 | ||||||||||||
| 2025-09-09 | 10:42:59 | AAPL | 2025-09-12 | 3 | 235.815 | ||||||||||||
| 2025-09-09 | 10:42:33 | AAPL | 2025-09-12 | 3 | 235.87 | ||||||||||||
| 2025-09-09 | 10:42:33 | AAPL | 2025-09-12 | 3 | 235.87 | ||||||||||||
| 2025-09-09 | 10:39:58 | AAPL | 2025-09-19 | 10 | 235.93 | ||||||||||||
| 2025-09-09 | 10:37:34 | AAPL | 2025-09-12 | 3 | 236.015 | ||||||||||||
| 2025-09-09 | 10:37:10 | AAPL | 2025-09-12 | 3 | 236.05 | ||||||||||||
| 2025-09-09 | 10:36:20 | AAPL | 2025-09-12 | 3 | 236.105 | ||||||||||||
| 2025-09-09 | 10:35:59 | AAPL | 2025-09-19 | 10 | 236.035 | ||||||||||||
| 2025-09-09 | 10:31:01 | AAPL | 2025-09-19 | 10 | 236.305 | ||||||||||||
| 2025-09-09 | 10:31:01 | AAPL | 2025-09-19 | 10 | 236.31 | ||||||||||||
| 2025-09-09 | 10:17:33 | AAPL | 2025-10-10 | 31 | 236.195 | ||||||||||||
| 2025-09-09 | 10:13:18 | AAPL | 2025-10-17 | 38 | 236.625 | ||||||||||||
| 2025-09-09 | 10:13:13 | AAPL | 2025-10-17 | 38 | 236.6 | ||||||||||||
| 2025-09-09 | 10:13:08 | AAPL | 2025-09-12 | 3 | 236.64 | ||||||||||||
| 2025-09-09 | 10:12:20 | AAPL | 2025-10-17 | 38 | 236.775 | ||||||||||||
| 2025-09-09 | 10:10:08 | AAPL | 2025-10-17 | 38 | 236.575 | ||||||||||||
| 2025-09-09 | 10:10:08 | AAPL | 2025-10-17 | 38 | 236.575 | ||||||||||||
| 2025-09-09 | 10:09:32 | AAPL | 2027-06-17 | 646 | 236.62 | ||||||||||||
| 2025-09-09 | 10:09:32 | AAPL | 2027-06-17 | 646 | 236.62 | ||||||||||||
| 2025-09-09 | 10:09:32 | AAPL | 2027-06-17 | 646 | 236.62 | ||||||||||||
| 2025-09-09 | 10:08:17 | AAPL | 2025-09-19 | 10 | 236.535 | ||||||||||||
| 2025-09-09 | 10:01:09 | AAPL | 2025-09-12 | 3 | 236.639 | ||||||||||||
| 2025-09-09 | 10:01:08 | AAPL | 2025-09-12 | 3 | 236.6 | ||||||||||||
| 2025-09-09 | 09:58:34 | AAPL | 2025-09-19 | 10 | 236.685 | ||||||||||||
| 2025-09-09 | 09:58:30 | AAPL | 2025-09-19 | 10 | 236.66 | ||||||||||||
| 2025-09-09 | 09:58:28 | AAPL | 2025-09-12 | 3 | 236.784 | ||||||||||||
| 2025-09-09 | 09:58:13 | AAPL | 2025-09-12 | 3 | 236.79 | ||||||||||||
| 2025-09-09 | 09:58:03 | AAPL | 2025-09-12 | 3 | 236.885 | ||||||||||||
| 2025-09-09 | 09:58:03 | AAPL | 2025-09-12 | 3 | 236.89 | ||||||||||||
| 2025-09-09 | 09:57:18 | AAPL | 2025-09-12 | 3 | 236.98 | ||||||||||||
| 2025-09-09 | 09:55:51 | AAPL | 2025-09-12 | 3 | 236.71 | ||||||||||||
| 2025-09-09 | 09:55:46 | AAPL | 2025-12-19 | 101 | 236.76 | ||||||||||||
| 2025-09-09 | 09:55:01 | AAPL | 2025-10-17 | 38 | 236.521 | ||||||||||||
| 2025-09-09 | 09:52:42 | AAPL | 2025-09-19 | 10 | 236.37 | ||||||||||||
| 2025-09-09 | 09:51:10 | AAPL | 2025-09-12 | 3 | 236.325 | ||||||||||||
| 2025-09-09 | 09:50:51 | AAPL | 2025-09-12 | 3 | 236.26 | ||||||||||||
| 2025-09-09 | 09:50:51 | AAPL | 2025-09-12 | 3 | 236.26 | ||||||||||||
| 2025-09-09 | 09:50:14 | AAPL | 2025-09-12 | 3 | 236.273 | ||||||||||||
| 2025-09-09 | 09:49:39 | AAPL | 2025-09-12 | 3 | 236.55 | ||||||||||||
| 2025-09-09 | 09:47:32 | AAPL | 2025-09-12 | 3 | 236.645 | ||||||||||||
| 2025-09-09 | 09:47:32 | AAPL | 2025-09-12 | 3 | 236.645 | ||||||||||||
| 2025-09-09 | 09:47:25 | AAPL | 2025-09-12 | 3 | 236.66 | ||||||||||||
| 2025-09-09 | 09:46:51 | AAPL | 2025-11-21 | 73 | 236.735 | ||||||||||||
| 2025-09-09 | 09:45:05 | AAPL | 2025-10-17 | 38 | 236.675 | ||||||||||||
| 2025-09-09 | 09:43:14 | AAPL | 2025-09-12 | 3 | 236.79 | ||||||||||||
| 2025-09-09 | 09:43:15 | AAPL | 2025-09-12 | 3 | 236.79 | ||||||||||||
| 2025-09-09 | 09:43:15 | AAPL | 2025-09-12 | 3 | 236.79 | ||||||||||||
| 2025-09-09 | 09:42:56 | AAPL | 2025-09-12 | 3 | 236.785 | ||||||||||||
| 2025-09-09 | 09:41:37 | AAPL | 2025-09-12 | 3 | 236.815 | ||||||||||||
| 2025-09-09 | 09:40:26 | AAPL | 2025-09-12 | 3 | 236.6 | ||||||||||||
| 2025-09-09 | 09:40:19 | AAPL | 2025-09-12 | 3 | 236.555 | ||||||||||||
| 2025-09-09 | 09:40:19 | AAPL | 2025-09-12 | 3 | 236.555 | ||||||||||||
| 2025-09-09 | 09:39:24 | AAPL | 2025-09-12 | 3 | 236.786 | ||||||||||||
| 2025-09-09 | 09:39:24 | AAPL | 2025-09-12 | 3 | 236.786 | ||||||||||||
| 2025-09-09 | 09:38:54 | AAPL | 2025-09-12 | 3 | 236.775 | ||||||||||||
| 2025-09-09 | 09:38:40 | AAPL | 2025-09-19 | 10 | 236.594 | ||||||||||||
| 2025-09-09 | 09:38:41 | AAPL | 2025-09-19 | 10 | 236.68 | ||||||||||||
| 2025-09-09 | 09:38:33 | AAPL | 2025-09-12 | 3 | 236.555 | ||||||||||||
| 2025-09-09 | 09:38:11 | AAPL | 2025-09-12 | 3 | 236.543 | ||||||||||||
| 2025-09-09 | 09:38:03 | AAPL | 2025-09-12 | 3 | 236.56 | ||||||||||||
| 2025-09-09 | 09:37:53 | AAPL | 2025-09-12 | 3 | 236.67 | ||||||||||||
| 2025-09-09 | 09:37:43 | AAPL | 2025-09-12 | 3 | 236.77 | ||||||||||||
| 2025-09-09 | 09:37:25 | AAPL | 2025-09-12 | 3 | 236.915 | ||||||||||||
| 2025-09-09 | 09:37:12 | AAPL | 2025-09-12 | 3 | 236.85 | ||||||||||||
| 2025-09-09 | 09:37:07 | AAPL | 2025-09-12 | 3 | 236.811 | ||||||||||||
| 2025-09-09 | 09:33:53 | AAPL | 2025-09-12 | 3 | 237.66 | ||||||||||||
| 2025-09-09 | 09:33:53 | AAPL | 2025-09-12 | 3 | 237.66 | ||||||||||||
| 2025-09-09 | 09:33:53 | AAPL | 2025-09-12 | 3 | 237.66 | ||||||||||||
| 2025-09-09 | 09:33:47 | AAPL | 2025-09-12 | 3 | 237.74 | ||||||||||||
| 2025-09-09 | 09:33:28 | AAPL | 2025-09-12 | 3 | 237.6 | ||||||||||||
| 2025-09-09 | 09:31:57 | AAPL | 2025-09-19 | 10 | 237.88 | ||||||||||||
| 2025-09-09 | 09:31:42 | AAPL | 2025-09-12 | 3 | 237.815 | ||||||||||||
| 2025-09-09 | 09:31:22 | AAPL | 2025-09-12 | 3 | 237.781 | ||||||||||||
| 2025-09-09 | 09:31:23 | AAPL | 2025-09-19 | 10 | 237.93 | ||||||||||||
| 2025-09-09 | 09:31:05 | AAPL | 2025-09-12 | 3 | 237.285 | ||||||||||||
| 2025-09-09 | 09:31:03 | AAPL | 2025-09-12 | 3 | 237.135 | ||||||||||||
| 2025-09-09 | 09:30:59 | AAPL | 2025-09-12 | 3 | 237.24 | ||||||||||||
| 2025-09-09 | 09:30:55 | AAPL | 2025-09-12 | 3 | 237.276 | ||||||||||||
| 2025-09-09 | 09:30:34 | AAPL | 2025-09-12 | 3 | 237.31 | ||||||||||||
| 2025-09-09 | 09:30:33 | AAPL | 2025-09-19 | 10 | 237.17 | ||||||||||||
| 2025-09-09 | 09:30:10 | AAPL | 2025-09-19 | 10 | 237.86 | ||||||||||||
| 2025-09-08 | 15:59:43 | AAPL | 2025-12-19 | 102 | 237.885 | ||||||||||||
| 2025-09-08 | 15:59:19 | AAPL | 2025-09-12 | 4 | 237.79 | ||||||||||||
| 2025-09-08 | 15:58:53 | AAPL | 2025-09-12 | 4 | 237.735 | ||||||||||||
| 2025-09-08 | 15:58:53 | AAPL | 2025-09-12 | 4 | 237.735 | ||||||||||||
| 2025-09-08 | 15:57:34 | AAPL | 2025-09-12 | 4 | 237.945 | ||||||||||||
| 2025-09-08 | 15:57:21 | AAPL | 2025-09-12 | 4 | 237.895 | ||||||||||||
| 2025-09-08 | 15:56:42 | AAPL | 2025-09-12 | 4 | 237.845 | ||||||||||||
| 2025-09-08 | 15:56:38 | AAPL | 2025-09-12 | 4 | 237.865 | ||||||||||||
| 2025-09-08 | 15:56:20 | AAPL | 2025-09-12 | 4 | 237.88 | ||||||||||||
| 2025-09-08 | 15:55:48 | AAPL | 2025-09-19 | 11 | 237.845 | ||||||||||||
| 2025-09-08 | 15:55:48 | AAPL | 2025-09-19 | 11 | 237.845 | ||||||||||||
| 2025-09-08 | 15:54:35 | AAPL | 2026-02-20 | 165 | 237.595 | ||||||||||||
| 2025-09-08 | 15:51:06 | AAPL | 2025-09-12 | 4 | 237.714 | ||||||||||||
| 2025-09-08 | 15:51:06 | AAPL | 2025-09-12 | 4 | 237.725 | ||||||||||||
| 2025-09-08 | 15:50:59 | AAPL | 2025-09-12 | 4 | 237.679 | ||||||||||||
| 2025-09-08 | 15:50:56 | AAPL | 2025-09-12 | 4 | 237.645 | ||||||||||||
| 2025-09-08 | 15:49:38 | AAPL | 2025-09-12 | 4 | 237.665 | ||||||||||||
| 2025-09-08 | 15:49:03 | AAPL | 2025-09-12 | 4 | 237.66 | ||||||||||||
| 2025-09-08 | 15:46:56 | AAPL | 2025-09-12 | 4 | 237.66 | ||||||||||||
| 2025-09-08 | 15:45:37 | AAPL | 2025-09-12 | 4 | 237.72 | ||||||||||||
| 2025-09-08 | 15:44:25 | AAPL | 2025-09-12 | 4 | 237.47 | ||||||||||||
| 2025-09-08 | 15:44:24 | AAPL | 2025-09-12 | 4 | 237.471 | ||||||||||||
| 2025-09-08 | 15:43:29 | AAPL | 2025-09-19 | 11 | 237.22 | ||||||||||||
| 2025-09-08 | 15:43:29 | AAPL | 2025-09-19 | 11 | 237.225 | ||||||||||||
| 2025-09-08 | 15:42:49 | AAPL | 2025-09-12 | 4 | 237.09 | ||||||||||||
| 2025-09-08 | 15:42:49 | AAPL | 2025-09-12 | 4 | 237.09 | ||||||||||||
| 2025-09-08 | 15:42:04 | AAPL | 2025-09-12 | 4 | 237.15 | ||||||||||||
| 2025-09-08 | 15:41:17 | AAPL | 2025-09-12 | 4 | 237.315 | ||||||||||||
| 2025-09-08 | 15:31:37 | AAPL | 2025-10-17 | 39 | 237.269 | ||||||||||||
| 2025-09-08 | 15:30:55 | AAPL | 2025-12-19 | 102 | 237.265 | ||||||||||||
| 2025-09-08 | 15:30:31 | AAPL | 2025-10-17 | 39 | 237.22 | ||||||||||||
| 2025-09-08 | 15:29:51 | AAPL | 2025-10-17 | 39 | 237.129 | ||||||||||||
| 2025-09-08 | 15:29:51 | AAPL | 2025-10-17 | 39 | 237.135 | ||||||||||||
| 2025-09-08 | 15:29:44 | AAPL | 2025-10-17 | 39 | 237.09 | ||||||||||||
| 2025-09-08 | 15:27:54 | AAPL | 2025-09-19 | 11 | 237.08 | ||||||||||||
| 2025-09-08 | 15:25:32 | AAPL | 2025-10-17 | 39 | 237.045 | ||||||||||||
| 2025-09-08 | 15:23:20 | AAPL | 2025-09-12 | 4 | 236.9 | ||||||||||||
| 2025-09-08 | 15:23:03 | AAPL | 2025-09-12 | 4 | 236.86 | ||||||||||||
| 2025-09-08 | 15:22:49 | AAPL | 2025-10-17 | 39 | 236.925 | ||||||||||||
| 2025-09-08 | 15:22:49 | AAPL | 2025-10-17 | 39 | 236.89 | ||||||||||||
| 2025-09-08 | 15:22:49 | AAPL | 2025-10-17 | 39 | 236.905 | ||||||||||||
| 2025-09-08 | 15:22:49 | AAPL | 2025-10-17 | 39 | 236.925 | ||||||||||||
| 2025-09-08 | 15:22:39 | AAPL | 2025-10-17 | 39 | 236.945 | ||||||||||||
| 2025-09-08 | 15:22:39 | AAPL | 2025-10-17 | 39 | 236.941 | ||||||||||||
| 2025-09-08 | 15:22:21 | AAPL | 2025-10-17 | 39 | 236.95 | ||||||||||||
| 2025-09-08 | 15:22:21 | AAPL | 2025-10-17 | 39 | 236.95 | ||||||||||||
| 2025-09-08 | 15:20:44 | AAPL | 2025-09-12 | 4 | 237.15 | ||||||||||||
| 2025-09-08 | 15:20:44 | AAPL | 2025-09-12 | 4 | 237.15 | ||||||||||||
| 2025-09-08 | 15:19:26 | AAPL | 2025-09-12 | 4 | 237.005 | ||||||||||||
| 2025-09-08 | 15:18:36 | AAPL | 2025-09-12 | 4 | 237.005 | ||||||||||||
| 2025-09-08 | 15:10:06 | AAPL | 2025-11-21 | 74 | 236.965 | ||||||||||||
| 2025-09-08 | 15:09:17 | AAPL | 2025-09-12 | 4 | 237.055 | ||||||||||||
| 2025-09-08 | 15:09:17 | AAPL | 2025-09-12 | 4 | 237.059 | ||||||||||||
| 2025-09-08 | 15:05:29 | AAPL | 2025-09-12 | 4 | 236.93 | ||||||||||||
| 2025-09-08 | 15:03:48 | AAPL | 2025-09-12 | 4 | 236.885 | ||||||||||||
| 2025-09-08 | 15:03:43 | AAPL | 2025-10-17 | 39 | 236.885 | ||||||||||||
| 2025-09-08 | 15:02:53 | AAPL | 2026-01-16 | 130 | 236.895 | ||||||||||||
| 2025-09-08 | 14:58:31 | AAPL | 2025-09-19 | 11 | 236.635 | ||||||||||||
| 2025-09-08 | 14:49:39 | AAPL | 2025-09-19 | 11 | 236.805 | ||||||||||||
| 2025-09-08 | 14:48:11 | AAPL | 2025-09-12 | 4 | 236.95 | ||||||||||||
| 2025-09-08 | 14:42:07 | AAPL | 2025-09-12 | 4 | 236.715 | ||||||||||||
| 2025-09-08 | 14:39:59 | AAPL | 2025-09-12 | 4 | 236.815 | ||||||||||||
| 2025-09-08 | 14:39:59 | AAPL | 2025-09-12 | 4 | 236.815 | ||||||||||||
| 2025-09-08 | 14:38:47 | AAPL | 2025-12-19 | 102 | 236.905 | ||||||||||||
| 2025-09-08 | 14:37:54 | AAPL | 2025-09-12 | 4 | 236.915 | ||||||||||||
| 2025-09-08 | 14:34:36 | AAPL | 2025-09-12 | 4 | 237.03 | ||||||||||||
| 2025-09-08 | 14:30:32 | AAPL | 2025-09-19 | 11 | 237.115 | ||||||||||||
| 2025-09-08 | 14:25:43 | AAPL | 2025-10-17 | 39 | 237.285 | ||||||||||||
| 2025-09-08 | 14:25:43 | AAPL | 2025-10-17 | 39 | 237.285 | ||||||||||||
| 2025-09-08 | 14:25:11 | AAPL | 2025-10-17 | 39 | 237.225 | ||||||||||||
| 2025-09-08 | 14:25:03 | AAPL | 2027-01-15 | 494 | 237.245 | ||||||||||||
| 2025-09-08 | 14:24:37 | AAPL | 2025-11-21 | 74 | 237.29 | ||||||||||||
| 2025-09-08 | 14:23:58 | AAPL | 2025-09-19 | 11 | 237.275 | ||||||||||||
| 2025-09-08 | 14:18:25 | AAPL | 2025-09-12 | 4 | 237.325 | ||||||||||||
| 2025-09-08 | 14:11:47 | AAPL | 2025-09-19 | 11 | 237.569 | ||||||||||||
| 2025-09-08 | 14:08:12 | AAPL | 2025-09-12 | 4 | 237.525 | ||||||||||||
| 2025-09-08 | 13:44:31 | AAPL | 2025-09-12 | 4 | 237.85 | ||||||||||||
| 2025-09-08 | 13:38:20 | AAPL | 2025-10-10 | 32 | 237.735 | ||||||||||||
| 2025-09-08 | 13:38:20 | AAPL | 2025-10-10 | 32 | 237.735 | ||||||||||||
| 2025-09-08 | 13:36:25 | AAPL | 2025-11-21 | 74 | 237.82 | ||||||||||||
| 2025-09-08 | 13:36:19 | AAPL | 2025-09-19 | 11 | 237.765 | ||||||||||||
| 2025-09-08 | 13:36:03 | AAPL | 2025-09-12 | 4 | 237.705 | ||||||||||||
| 2025-09-08 | 13:31:30 | AAPL | 2025-09-19 | 11 | 237.725 | ||||||||||||
| 2025-09-08 | 13:30:53 | AAPL | 2025-11-21 | 74 | 237.905 | ||||||||||||
| 2025-09-08 | 13:30:47 | AAPL | 2025-09-12 | 4 | 237.885 | ||||||||||||
| 2025-09-08 | 13:27:45 | AAPL | 2025-09-12 | 4 | 237.665 | ||||||||||||
| 2025-09-08 | 13:24:56 | AAPL | 2025-09-12 | 4 | 237.485 | ||||||||||||
| 2025-09-08 | 13:23:45 | AAPL | 2025-09-19 | 11 | 237.415 | ||||||||||||
| 2025-09-08 | 13:22:26 | AAPL | 2025-09-12 | 4 | 237.34 | ||||||||||||
| 2025-09-08 | 13:16:54 | AAPL | 2025-09-12 | 4 | 236.64 | ||||||||||||
| 2025-09-08 | 13:16:36 | AAPL | 2025-09-12 | 4 | 236.65 | ||||||||||||
| 2025-09-08 | 13:16:23 | AAPL | 2025-09-19 | 11 | 236.615 | ||||||||||||
| 2025-09-08 | 13:14:35 | AAPL | 2025-09-26 | 18 | 236.365 | ||||||||||||
| 2025-09-08 | 13:07:16 | AAPL | 2025-09-12 | 4 | 236.655 | ||||||||||||
| 2025-09-08 | 13:06:25 | AAPL | 2025-10-17 | 39 | 236.62 | ||||||||||||
| 2025-09-08 | 13:06:14 | AAPL | 2025-09-19 | 11 | 236.575 | ||||||||||||
| 2025-09-08 | 13:02:55 | AAPL | 2025-09-12 | 4 | 236.775 | ||||||||||||
| 2025-09-08 | 13:00:47 | AAPL | 2025-09-19 | 11 | 237.02 | ||||||||||||
| 2025-09-08 | 12:58:33 | AAPL | 2025-10-17 | 39 | 236.89 | ||||||||||||
| 2025-09-08 | 12:57:50 | AAPL | 2025-10-17 | 39 | 236.995 | ||||||||||||
| 2025-09-08 | 12:57:43 | AAPL | 2025-10-17 | 39 | 237.025 | ||||||||||||
| 2025-09-08 | 12:54:32 | AAPL | 2025-09-19 | 11 | 237.13 | ||||||||||||
| 2025-09-08 | 12:42:41 | AAPL | 2025-09-12 | 4 | 237.4 | ||||||||||||
| 2025-09-08 | 12:34:32 | AAPL | 2025-09-12 | 4 | 237.525 | ||||||||||||
| 2025-09-08 | 12:33:04 | AAPL | 2025-09-19 | 11 | 237.405 | ||||||||||||
| 2025-09-08 | 12:31:11 | AAPL | 2025-09-12 | 4 | 237.55 | ||||||||||||
| 2025-09-08 | 12:21:17 | AAPL | 2025-09-12 | 4 | 237.725 | ||||||||||||
| 2025-09-08 | 12:19:04 | AAPL | 2025-09-12 | 4 | 237.78 | ||||||||||||
| 2025-09-08 | 12:01:25 | AAPL | 2025-09-12 | 4 | 238.31 | ||||||||||||
| 2025-09-08 | 11:59:38 | AAPL | 2025-10-17 | 39 | 238.375 | ||||||||||||
| 2025-09-08 | 11:59:38 | AAPL | 2025-10-17 | 39 | 238.345 | ||||||||||||
| 2025-09-08 | 11:56:01 | AAPL | 2025-09-19 | 11 | 238.13 | ||||||||||||
| 2025-09-08 | 11:56:01 | AAPL | 2025-09-19 | 11 | 238.13 | ||||||||||||
| 2025-09-08 | 11:54:17 | AAPL | 2025-09-19 | 11 | 238.23 | ||||||||||||
| 2025-09-08 | 11:53:49 | AAPL | 2025-09-12 | 4 | 238.145 | ||||||||||||
| 2025-09-08 | 11:53:49 | AAPL | 2025-09-12 | 4 | 238.145 | ||||||||||||
| 2025-09-08 | 11:49:46 | AAPL | 2025-09-19 | 11 | 238.13 | ||||||||||||
| 2025-09-08 | 11:49:10 | AAPL | 2025-09-12 | 4 | 238.084 | ||||||||||||
| 2025-09-08 | 11:49:10 | AAPL | 2025-09-12 | 4 | 238.085 | ||||||||||||
| 2025-09-08 | 11:48:42 | AAPL | 2025-09-12 | 4 | 238.095 | ||||||||||||
| 2025-09-08 | 11:48:15 | AAPL | 2025-10-17 | 39 | 238.06 | ||||||||||||
| 2025-09-08 | 11:42:03 | AAPL | 2025-09-19 | 11 | 238.53 | ||||||||||||
| 2025-09-08 | 11:38:50 | AAPL | 2025-09-12 | 4 | 238.46 | ||||||||||||
| 2025-09-08 | 11:38:50 | AAPL | 2025-09-12 | 4 | 238.46 | ||||||||||||
| 2025-09-08 | 11:30:03 | AAPL | 2025-09-12 | 4 | 238.63 | ||||||||||||
| 2025-09-08 | 11:29:06 | AAPL | 2026-01-16 | 130 | 238.81 | ||||||||||||
| 2025-09-08 | 11:22:48 | AAPL | 2025-09-12 | 4 | 238.705 | ||||||||||||
| 2025-09-08 | 11:22:11 | AAPL | 2025-09-12 | 4 | 238.76 | ||||||||||||
| 2025-09-08 | 11:22:11 | AAPL | 2025-09-12 | 4 | 238.76 | ||||||||||||
| 2025-09-08 | 11:20:20 | AAPL | 2026-01-16 | 130 | 238.815 | ||||||||||||
| 2025-09-08 | 11:19:11 | AAPL | 2025-09-19 | 11 | 238.76 | ||||||||||||
| 2025-09-08 | 11:19:11 | AAPL | 2025-09-19 | 11 | 238.76 | ||||||||||||
| 2025-09-08 | 11:18:32 | AAPL | 2025-09-12 | 4 | 238.835 | ||||||||||||
| 2025-09-08 | 11:15:17 | AAPL | 2025-09-19 | 11 | 238.965 | ||||||||||||
| 2025-09-08 | 11:15:17 | AAPL | 2025-09-19 | 11 | 238.965 | ||||||||||||
| 2025-09-08 | 11:12:08 | AAPL | 2025-09-12 | 4 | 239.209 | ||||||||||||
| 2025-09-08 | 11:12:08 | AAPL | 2025-09-12 | 4 | 239.21 | ||||||||||||
| 2025-09-08 | 11:03:28 | AAPL | 2025-09-12 | 4 | 239.311 | ||||||||||||
| 2025-09-08 | 11:02:54 | AAPL | 2026-03-20 | 193 | 239.225 | ||||||||||||
| 2025-09-08 | 11:02:00 | AAPL | 2025-09-12 | 4 | 239.29 | ||||||||||||
| 2025-09-08 | 11:01:36 | AAPL | 2025-09-19 | 11 | 239.335 | ||||||||||||
| 2025-09-08 | 11:01:21 | AAPL | 2025-10-03 | 25 | 239.355 | ||||||||||||
| 2025-09-08 | 11:00:27 | AAPL | 2025-10-17 | 39 | 239.184 | ||||||||||||
| 2025-09-08 | 10:52:09 | AAPL | 2025-09-12 | 4 | 238.84 | ||||||||||||
| 2025-09-08 | 10:51:38 | AAPL | 2025-09-12 | 4 | 238.9 | ||||||||||||
| 2025-09-08 | 10:51:36 | AAPL | 2026-01-16 | 130 | 238.93 | ||||||||||||
| 2025-09-08 | 10:51:36 | AAPL | 2026-01-16 | 130 | 238.925 | ||||||||||||
| 2025-09-08 | 10:49:21 | AAPL | 2025-10-24 | 46 | 238.996 | ||||||||||||
| 2025-09-08 | 10:48:39 | AAPL | 2025-12-19 | 102 | 239.14 | ||||||||||||
| 2025-09-08 | 10:48:39 | AAPL | 2025-12-19 | 102 | 239.14 | ||||||||||||
| 2025-09-08 | 10:48:39 | AAPL | 2025-12-19 | 102 | 239.14 | ||||||||||||
| 2025-09-08 | 10:48:39 | AAPL | 2025-12-19 | 102 | 239.14 | ||||||||||||
| 2025-09-08 | 10:45:03 | AAPL | 2025-10-17 | 39 | 239.185 | ||||||||||||
| 2025-09-08 | 10:45:03 | AAPL | 2025-10-17 | 39 | 239.18 | ||||||||||||
| 2025-09-08 | 10:44:48 | AAPL | 2025-09-19 | 11 | 239.066 | ||||||||||||
| 2025-09-08 | 10:43:53 | AAPL | 2025-09-19 | 11 | 239.204 | ||||||||||||
| 2025-09-08 | 10:43:02 | AAPL | 2025-10-17 | 39 | 239.225 | ||||||||||||
| 2025-09-08 | 10:43:02 | AAPL | 2025-10-17 | 39 | 239.225 | ||||||||||||
| 2025-09-08 | 10:42:13 | AAPL | 2025-09-12 | 4 | 239.264 | ||||||||||||
| 2025-09-08 | 10:38:20 | AAPL | 2025-09-12 | 4 | 239.135 | ||||||||||||
| 2025-09-08 | 10:38:20 | AAPL | 2025-09-12 | 4 | 239.115 | ||||||||||||
| 2025-09-08 | 10:37:09 | AAPL | 2025-09-12 | 4 | 239.315 | ||||||||||||
| 2025-09-08 | 10:35:10 | AAPL | 2025-09-19 | 11 | 239.245 | ||||||||||||
| 2025-09-08 | 10:30:11 | AAPL | 2025-09-12 | 4 | 239.199 | ||||||||||||
| 2025-09-08 | 10:28:23 | AAPL | 2025-09-12 | 4 | 239.151 | ||||||||||||
| 2025-09-08 | 10:25:35 | AAPL | 2025-10-17 | 39 | 239.22 | ||||||||||||
| 2025-09-08 | 10:15:57 | AAPL | 2025-12-19 | 102 | 239.77 | ||||||||||||
| 2025-09-08 | 10:15:57 | AAPL | 2025-12-19 | 102 | 239.77 | ||||||||||||
| 2025-09-08 | 10:15:35 | AAPL | 2025-10-17 | 39 | 239.8 | ||||||||||||
| 2025-09-08 | 10:15:35 | AAPL | 2025-10-17 | 39 | 239.8 | ||||||||||||
| 2025-09-08 | 10:15:21 | AAPL | 2025-12-19 | 102 | 239.79 | ||||||||||||
| 2025-09-08 | 10:13:35 | AAPL | 2025-09-12 | 4 | 239.725 | ||||||||||||
| 2025-09-08 | 10:12:36 | AAPL | 2025-09-12 | 4 | 239.62 | ||||||||||||
| 2025-09-08 | 10:12:24 | AAPL | 2025-09-12 | 4 | 239.575 | ||||||||||||
| 2025-09-08 | 10:12:24 | AAPL | 2025-09-12 | 4 | 239.575 | ||||||||||||
| 2025-09-08 | 10:12:08 | AAPL | 2025-09-12 | 4 | 239.59 | ||||||||||||
| 2025-09-08 | 10:11:30 | AAPL | 2025-12-19 | 102 | 239.765 | ||||||||||||
| 2025-09-08 | 10:11:25 | AAPL | 2025-09-12 | 4 | 239.565 | ||||||||||||
| 2025-09-08 | 10:10:37 | AAPL | 2026-03-20 | 193 | 239.505 | ||||||||||||
| 2025-09-08 | 10:10:37 | AAPL | 2026-03-20 | 193 | 239.505 | ||||||||||||
| 2025-09-08 | 10:05:36 | AAPL | 2025-09-12 | 4 | 239.356 | ||||||||||||
| 2025-09-08 | 10:03:29 | AAPL | 2025-09-12 | 4 | 239.04 | ||||||||||||
| 2025-09-08 | 10:03:03 | AAPL | 2025-09-12 | 4 | 239.14 | ||||||||||||
| 2025-09-08 | 10:02:53 | AAPL | 2025-09-19 | 11 | 239.075 | ||||||||||||
| 2025-09-08 | 10:02:48 | AAPL | 2025-09-12 | 4 | 239.18 | ||||||||||||
| 2025-09-08 | 09:59:11 | AAPL | 2025-09-12 | 4 | 239.416 | ||||||||||||
| 2025-09-08 | 09:58:01 | AAPL | 2025-09-12 | 4 | 239.375 | ||||||||||||
| 2025-09-08 | 09:58:01 | AAPL | 2025-09-12 | 4 | 239.375 | ||||||||||||
| 2025-09-08 | 09:56:33 | AAPL | 2025-12-19 | 102 | 239.525 | ||||||||||||
| 2025-09-08 | 09:56:09 | AAPL | 2025-09-12 | 4 | 239.435 | ||||||||||||
| 2025-09-08 | 09:56:09 | AAPL | 2025-09-12 | 4 | 239.435 | ||||||||||||
| 2025-09-08 | 09:55:31 | AAPL | 2025-09-12 | 4 | 239.515 | ||||||||||||
| 2025-09-08 | 09:55:10 | AAPL | 2025-09-12 | 4 | 239.495 | ||||||||||||
| 2025-09-08 | 09:54:08 | AAPL | 2025-09-12 | 4 | 239.7 | ||||||||||||
| 2025-09-08 | 09:53:52 | AAPL | 2025-09-12 | 4 | 239.665 | ||||||||||||
| 2025-09-08 | 09:53:46 | AAPL | 2025-09-19 | 11 | 239.695 | ||||||||||||
| 2025-09-08 | 09:53:37 | AAPL | 2025-09-12 | 4 | 239.703 | ||||||||||||
| 2025-09-08 | 09:53:04 | AAPL | 2025-09-12 | 4 | 239.55 | ||||||||||||
| 2025-09-08 | 09:52:35 | AAPL | 2025-09-19 | 11 | 239.329 | ||||||||||||
| 2025-09-08 | 09:52:35 | AAPL | 2025-09-19 | 11 | 239.329 | ||||||||||||
| 2025-09-08 | 09:50:26 | AAPL | 2025-09-12 | 4 | 239.42 | ||||||||||||
| 2025-09-08 | 09:49:59 | AAPL | 2025-09-12 | 4 | 239.265 | ||||||||||||
| 2025-09-08 | 09:49:36 | AAPL | 2025-09-19 | 11 | 239.214 | ||||||||||||
| 2025-09-08 | 09:47:27 | AAPL | 2027-01-15 | 494 | 239.185 | ||||||||||||
| 2025-09-08 | 09:47:28 | AAPL | 2027-01-15 | 494 | 239.223 | ||||||||||||
| 2025-09-08 | 09:47:15 | AAPL | 2025-09-26 | 18 | 239.245 | ||||||||||||
| 2025-09-08 | 09:43:08 | AAPL | 2025-12-19 | 102 | 239.466 | ||||||||||||
| 2025-09-08 | 09:40:44 | AAPL | 2025-09-12 | 4 | 239.465 | ||||||||||||
| 2025-09-08 | 09:40:14 | AAPL | 2025-10-17 | 39 | 239.42 | ||||||||||||
| 2025-09-08 | 09:38:28 | AAPL | 2025-09-12 | 4 | 239.875 | ||||||||||||
| 2025-09-08 | 09:37:55 | AAPL | 2025-10-17 | 39 | 240.01 | ||||||||||||
| 2025-09-08 | 09:37:10 | AAPL | 2025-10-17 | 39 | 239.93 | ||||||||||||
| 2025-09-08 | 09:36:52 | AAPL | 2025-09-12 | 4 | 239.705 | ||||||||||||
| 2025-09-08 | 09:36:12 | AAPL | 2025-09-12 | 4 | 239.915 | ||||||||||||
| 2025-09-08 | 09:36:12 | AAPL | 2025-09-12 | 4 | 239.915 | ||||||||||||
| 2025-09-08 | 09:35:51 | AAPL | 2025-09-12 | 4 | 239.615 | ||||||||||||
| 2025-09-08 | 09:35:05 | AAPL | 2025-09-12 | 4 | 239.82 | ||||||||||||
| 2025-09-08 | 09:33:56 | AAPL | 2025-10-17 | 39 | 238.785 | ||||||||||||
| 2025-09-08 | 09:33:56 | AAPL | 2025-10-17 | 39 | 238.785 | ||||||||||||
| 2025-09-08 | 09:32:59 | AAPL | 2025-09-12 | 4 | 239.16 | ||||||||||||
| 2025-09-08 | 09:31:23 | AAPL | 2025-09-12 | 4 | 239.412 | ||||||||||||
| 2025-09-08 | 09:31:23 | AAPL | 2025-09-12 | 4 | 239.412 | ||||||||||||
| 2025-09-08 | 09:31:14 | AAPL | 2025-10-17 | 39 | 239.32 | ||||||||||||
| 2025-09-08 | 09:31:08 | AAPL | 2025-09-12 | 4 | 239.375 | ||||||||||||
| 2025-09-08 | 09:31:08 | AAPL | 2025-09-12 | 4 | 239.375 | ||||||||||||
| 2025-09-08 | 09:30:40 | AAPL | 2025-09-12 | 4 | 239.215 | ||||||||||||
| 2025-09-08 | 09:30:17 | AAPL | 2025-09-12 | 4 | 239.375 | ||||||||||||
| 2025-09-08 | 09:30:09 | AAPL | 2025-09-19 | 11 | 238.865 | ||||||||||||
| 2025-09-08 | 09:30:09 | AAPL | 2025-09-12 | 4 | 238.865 | ||||||||||||
| 2025-09-08 | 09:30:04 | AAPL | 2025-09-12 | 4 | 239.58 | ||||||||||||
| 2025-09-08 | 09:30:00 | AAPL | 2026-06-18 | 283 | 239.38 | ||||||||||||
| 2025-09-05 | 15:59:39 | AAPL | 2025-09-05 | 0 | 239.405 | ||||||||||||
| 2025-09-05 | 15:59:15 | AAPL | 2025-09-12 | 7 | 239.404 | ||||||||||||
| 2025-09-05 | 15:59:12 | AAPL | 2025-09-12 | 7 | 239.335 | ||||||||||||
| 2025-09-05 | 15:58:13 | AAPL | 2025-09-05 | 0 | 239.245 | ||||||||||||
| 2025-09-05 | 15:58:00 | AAPL | 2025-09-05 | 0 | 239.305 | ||||||||||||
| 2025-09-05 | 15:58:00 | AAPL | 2025-09-05 | 0 | 239.305 | ||||||||||||
| 2025-09-05 | 15:57:28 | AAPL | 2025-11-21 | 77 | 239.145 | ||||||||||||
| 2025-09-05 | 15:57:12 | AAPL | 2025-11-21 | 77 | 239.145 | ||||||||||||
| 2025-09-05 | 15:54:30 | AAPL | 2025-09-12 | 7 | 239.089 | ||||||||||||
| 2025-09-05 | 15:54:09 | AAPL | 2025-09-12 | 7 | 239.165 | ||||||||||||
| 2025-09-05 | 15:54:00 | AAPL | 2025-09-12 | 7 | 239.186 | ||||||||||||
| 2025-09-05 | 15:53:21 | AAPL | 2025-09-05 | 0 | 239.355 | ||||||||||||
| 2025-09-05 | 15:53:21 | AAPL | 2025-09-05 | 0 | 239.355 | ||||||||||||
| 2025-09-05 | 15:53:00 | AAPL | 2025-09-12 | 7 | 239.345 | ||||||||||||
| 2025-09-05 | 15:53:00 | AAPL | 2025-09-12 | 7 | 239.363 | ||||||||||||
| 2025-09-05 | 15:52:51 | AAPL | 2025-09-12 | 7 | 239.445 | ||||||||||||
| 2025-09-05 | 15:52:04 | AAPL | 2025-09-12 | 7 | 239.525 | ||||||||||||
| 2025-09-05 | 15:52:01 | AAPL | 2025-09-12 | 7 | 239.585 | ||||||||||||
| 2025-09-05 | 15:52:01 | AAPL | 2025-09-12 | 7 | 239.585 | ||||||||||||
| 2025-09-05 | 15:50:57 | AAPL | 2025-09-05 | 0 | 239.895 | ||||||||||||
| 2025-09-05 | 15:50:44 | AAPL | 2025-09-12 | 7 | 239.831 | ||||||||||||
| 2025-09-05 | 15:50:44 | AAPL | 2025-09-12 | 7 | 239.831 | ||||||||||||
| 2025-09-05 | 15:49:43 | AAPL | 2025-09-05 | 0 | 239.905 | ||||||||||||
| 2025-09-05 | 15:49:13 | AAPL | 2025-09-12 | 7 | 239.895 | ||||||||||||
| 2025-09-05 | 15:48:39 | AAPL | 2025-09-05 | 0 | 239.865 | ||||||||||||
| 2025-09-05 | 15:48:39 | AAPL | 2025-09-05 | 0 | 239.865 | ||||||||||||
| 2025-09-05 | 15:48:40 | AAPL | 2025-09-05 | 0 | 239.89 | ||||||||||||
| 2025-09-05 | 15:47:41 | AAPL | 2025-09-05 | 0 | 239.85 | ||||||||||||
| 2025-09-05 | 15:47:18 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 15:47:18 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 15:44:17 | AAPL | 2025-09-05 | 0 | 239.93 | ||||||||||||
| 2025-09-05 | 15:44:00 | AAPL | 2025-09-05 | 0 | 239.91 | ||||||||||||
| 2025-09-05 | 15:42:42 | AAPL | 2025-09-05 | 0 | 239.985 | ||||||||||||
| 2025-09-05 | 15:42:42 | AAPL | 2025-09-05 | 0 | 239.985 | ||||||||||||
| 2025-09-05 | 15:39:42 | AAPL | 2025-09-05 | 0 | 239.93 | ||||||||||||
| 2025-09-05 | 15:39:42 | AAPL | 2025-09-05 | 0 | 239.93 | ||||||||||||
| 2025-09-05 | 15:38:22 | AAPL | 2025-09-19 | 14 | 239.9 | ||||||||||||
| 2025-09-05 | 15:38:20 | AAPL | 2025-09-05 | 0 | 239.9 | ||||||||||||
| 2025-09-05 | 15:38:18 | AAPL | 2025-09-05 | 0 | 239.865 | ||||||||||||
| 2025-09-05 | 15:38:16 | AAPL | 2025-09-05 | 0 | 239.905 | ||||||||||||
| 2025-09-05 | 15:38:14 | AAPL | 2025-09-05 | 0 | 239.905 | ||||||||||||
| 2025-09-05 | 15:38:12 | AAPL | 2025-09-05 | 0 | 239.925 | ||||||||||||
| 2025-09-05 | 15:38:05 | AAPL | 2025-10-17 | 42 | 239.94 | ||||||||||||
| 2025-09-05 | 15:36:03 | AAPL | 2025-09-12 | 7 | 239.965 | ||||||||||||
| 2025-09-05 | 15:36:03 | AAPL | 2025-09-12 | 7 | 239.965 | ||||||||||||
| 2025-09-05 | 15:36:00 | AAPL | 2025-09-12 | 7 | 239.939 | ||||||||||||
| 2025-09-05 | 15:35:30 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 15:35:25 | AAPL | 2025-09-12 | 7 | 239.855 | ||||||||||||
| 2025-09-05 | 15:35:18 | AAPL | 2025-09-05 | 0 | 239.85 | ||||||||||||
| 2025-09-05 | 15:34:35 | AAPL | 2025-09-05 | 0 | 239.775 | ||||||||||||
| 2025-09-05 | 15:32:50 | AAPL | 2025-09-05 | 0 | 239.645 | ||||||||||||
| 2025-09-05 | 15:32:25 | AAPL | 2025-09-12 | 7 | 239.636 | ||||||||||||
| 2025-09-05 | 15:32:11 | AAPL | 2025-10-17 | 42 | 239.686 | ||||||||||||
| 2025-09-05 | 15:32:04 | AAPL | 2025-09-05 | 0 | 239.795 | ||||||||||||
| 2025-09-05 | 15:30:35 | AAPL | 2025-09-05 | 0 | 239.93 | ||||||||||||
| 2025-09-05 | 15:30:35 | AAPL | 2025-09-05 | 0 | 239.93 | ||||||||||||
| 2025-09-05 | 15:28:51 | AAPL | 2025-09-19 | 14 | 240.0 | ||||||||||||
| 2025-09-05 | 15:27:38 | AAPL | 2025-09-05 | 0 | 240.005 | ||||||||||||
| 2025-09-05 | 15:27:39 | AAPL | 2025-09-05 | 0 | 240.005 | ||||||||||||
| 2025-09-05 | 15:25:20 | AAPL | 2025-09-05 | 0 | 239.975 | ||||||||||||
| 2025-09-05 | 15:20:09 | AAPL | 2025-09-12 | 7 | 239.815 | ||||||||||||
| 2025-09-05 | 15:19:37 | AAPL | 2025-09-05 | 0 | 240.065 | ||||||||||||
| 2025-09-05 | 15:19:24 | AAPL | 2025-09-12 | 7 | 240.115 | ||||||||||||
| 2025-09-05 | 15:19:24 | AAPL | 2025-09-05 | 0 | 240.095 | ||||||||||||
| 2025-09-05 | 15:19:24 | AAPL | 2025-09-12 | 7 | 240.11 | ||||||||||||
| 2025-09-05 | 15:19:24 | AAPL | 2025-09-05 | 0 | 240.095 | ||||||||||||
| 2025-09-05 | 15:19:18 | AAPL | 2025-09-12 | 7 | 240.075 | ||||||||||||
| 2025-09-05 | 15:19:04 | AAPL | 2025-09-05 | 0 | 240.055 | ||||||||||||
| 2025-09-05 | 15:18:49 | AAPL | 2026-01-16 | 133 | 240.005 | ||||||||||||
| 2025-09-05 | 15:18:08 | AAPL | 2026-01-16 | 133 | 240.015 | ||||||||||||
| 2025-09-05 | 15:13:05 | AAPL | 2025-09-05 | 0 | 239.895 | ||||||||||||
| 2025-09-05 | 15:11:39 | AAPL | 2025-09-12 | 7 | 239.885 | ||||||||||||
| 2025-09-05 | 15:10:46 | AAPL | 2025-09-05 | 0 | 239.845 | ||||||||||||
| 2025-09-05 | 15:10:17 | AAPL | 2025-09-05 | 0 | 239.88 | ||||||||||||
| 2025-09-05 | 15:10:17 | AAPL | 2025-09-05 | 0 | 239.88 | ||||||||||||
| 2025-09-05 | 15:08:31 | AAPL | 2025-09-19 | 14 | 239.895 | ||||||||||||
| 2025-09-05 | 15:02:47 | AAPL | 2025-12-19 | 105 | 239.845 | ||||||||||||
| 2025-09-05 | 15:02:47 | AAPL | 2025-12-19 | 105 | 239.845 | ||||||||||||
| 2025-09-05 | 15:01:59 | AAPL | 2025-09-05 | 0 | 239.89 | ||||||||||||
| 2025-09-05 | 15:01:56 | AAPL | 2025-09-05 | 0 | 239.925 | ||||||||||||
| 2025-09-05 | 15:01:22 | AAPL | 2025-09-05 | 0 | 239.97 | ||||||||||||
| 2025-09-05 | 15:00:52 | AAPL | 2025-09-05 | 0 | 239.925 | ||||||||||||
| 2025-09-05 | 15:00:48 | AAPL | 2025-09-05 | 0 | 239.89 | ||||||||||||
| 2025-09-05 | 15:00:48 | AAPL | 2025-09-05 | 0 | 239.905 | ||||||||||||
| 2025-09-05 | 15:00:02 | AAPL | 2025-09-05 | 0 | 239.92 | ||||||||||||
| 2025-09-05 | 14:57:47 | AAPL | 2025-09-12 | 7 | 239.925 | ||||||||||||
| 2025-09-05 | 14:57:06 | AAPL | 2025-09-05 | 0 | 239.805 | ||||||||||||
| 2025-09-05 | 14:56:28 | AAPL | 2025-09-12 | 7 | 239.64 | ||||||||||||
| 2025-09-05 | 14:55:59 | AAPL | 2025-09-12 | 7 | 239.585 | ||||||||||||
| 2025-09-05 | 14:51:35 | AAPL | 2025-09-05 | 0 | 239.531 | ||||||||||||
| 2025-09-05 | 14:45:27 | AAPL | 2025-09-05 | 0 | 239.835 | ||||||||||||
| 2025-09-05 | 14:45:28 | AAPL | 2025-09-05 | 0 | 239.83 | ||||||||||||
| 2025-09-05 | 14:44:02 | AAPL | 2025-10-03 | 28 | 239.715 | ||||||||||||
| 2025-09-05 | 14:43:19 | AAPL | 2025-09-12 | 7 | 239.695 | ||||||||||||
| 2025-09-05 | 14:42:23 | AAPL | 2025-09-12 | 7 | 239.691 | ||||||||||||
| 2025-09-05 | 14:42:22 | AAPL | 2025-10-17 | 42 | 239.695 | ||||||||||||
| 2025-09-05 | 14:40:05 | AAPL | 2025-09-05 | 0 | 239.665 | ||||||||||||
| 2025-09-05 | 14:40:05 | AAPL | 2025-09-05 | 0 | 239.665 | ||||||||||||
| 2025-09-05 | 14:37:01 | AAPL | 2025-09-05 | 0 | 239.515 | ||||||||||||
| 2025-09-05 | 14:37:01 | AAPL | 2025-09-05 | 0 | 239.515 | ||||||||||||
| 2025-09-05 | 14:36:05 | AAPL | 2025-09-12 | 7 | 239.465 | ||||||||||||
| 2025-09-05 | 14:36:05 | AAPL | 2025-09-12 | 7 | 239.465 | ||||||||||||
| 2025-09-05 | 14:35:22 | AAPL | 2025-09-05 | 0 | 239.515 | ||||||||||||
| 2025-09-05 | 14:33:48 | AAPL | 2025-09-05 | 0 | 239.47 | ||||||||||||
| 2025-09-05 | 14:32:52 | AAPL | 2025-09-05 | 0 | 239.47 | ||||||||||||
| 2025-09-05 | 14:32:29 | AAPL | 2025-09-05 | 0 | 239.355 | ||||||||||||
| 2025-09-05 | 14:30:13 | AAPL | 2025-10-17 | 42 | 239.135 | ||||||||||||
| 2025-09-05 | 14:29:02 | AAPL | 2025-09-05 | 0 | 239.075 | ||||||||||||
| 2025-09-05 | 14:29:02 | AAPL | 2025-09-05 | 0 | 239.075 | ||||||||||||
| 2025-09-05 | 14:23:13 | AAPL | 2025-09-12 | 7 | 238.99 | ||||||||||||
| 2025-09-05 | 14:11:56 | AAPL | 2025-09-05 | 0 | 239.015 | ||||||||||||
| 2025-09-05 | 14:11:56 | AAPL | 2025-09-05 | 0 | 239.015 | ||||||||||||
| 2025-09-05 | 14:05:27 | AAPL | 2025-09-05 | 0 | 239.03 | ||||||||||||
| 2025-09-05 | 14:05:27 | AAPL | 2025-09-05 | 0 | 238.995 | ||||||||||||
| 2025-09-05 | 13:59:30 | AAPL | 2025-09-05 | 0 | 238.865 | ||||||||||||
| 2025-09-05 | 13:59:04 | AAPL | 2025-09-05 | 0 | 238.855 | ||||||||||||
| 2025-09-05 | 13:58:59 | AAPL | 2025-09-05 | 0 | 238.865 | ||||||||||||
| 2025-09-05 | 13:58:14 | AAPL | 2025-09-05 | 0 | 238.82 | ||||||||||||
| 2025-09-05 | 13:56:00 | AAPL | 2025-09-12 | 7 | 238.82 | ||||||||||||
| 2025-09-05 | 13:56:00 | AAPL | 2025-09-12 | 7 | 238.826 | ||||||||||||
| 2025-09-05 | 13:56:00 | AAPL | 2025-09-12 | 7 | 238.835 | ||||||||||||
| 2025-09-05 | 13:56:00 | AAPL | 2025-09-12 | 7 | 238.82 | ||||||||||||
| 2025-09-05 | 13:56:00 | AAPL | 2025-09-12 | 7 | 238.826 | ||||||||||||
| 2025-09-05 | 13:51:21 | AAPL | 2025-09-05 | 0 | 238.74 | ||||||||||||
| 2025-09-05 | 13:49:56 | AAPL | 2025-09-05 | 0 | 238.865 | ||||||||||||
| 2025-09-05 | 13:49:50 | AAPL | 2025-09-05 | 0 | 238.85 | ||||||||||||
| 2025-09-05 | 13:49:40 | AAPL | 2025-09-05 | 0 | 238.845 | ||||||||||||
| 2025-09-05 | 13:49:31 | AAPL | 2025-09-05 | 0 | 238.86 | ||||||||||||
| 2025-09-05 | 13:49:22 | AAPL | 2025-09-19 | 14 | 238.86 | ||||||||||||
| 2025-09-05 | 13:49:14 | AAPL | 2025-09-05 | 0 | 238.915 | ||||||||||||
| 2025-09-05 | 13:49:04 | AAPL | 2025-09-05 | 0 | 238.895 | ||||||||||||
| 2025-09-05 | 13:48:56 | AAPL | 2025-09-05 | 0 | 238.845 | ||||||||||||
| 2025-09-05 | 13:48:47 | AAPL | 2025-09-05 | 0 | 238.86 | ||||||||||||
| 2025-09-05 | 13:48:38 | AAPL | 2025-09-05 | 0 | 238.865 | ||||||||||||
| 2025-09-05 | 13:48:30 | AAPL | 2025-09-05 | 0 | 238.895 | ||||||||||||
| 2025-09-05 | 13:48:21 | AAPL | 2025-09-05 | 0 | 238.905 | ||||||||||||
| 2025-09-05 | 13:48:11 | AAPL | 2025-09-05 | 0 | 238.88 | ||||||||||||
| 2025-09-05 | 13:48:00 | AAPL | 2025-09-05 | 0 | 238.92 | ||||||||||||
| 2025-09-05 | 13:47:51 | AAPL | 2025-09-05 | 0 | 238.945 | ||||||||||||
| 2025-09-05 | 13:47:42 | AAPL | 2025-09-05 | 0 | 238.945 | ||||||||||||
| 2025-09-05 | 13:47:32 | AAPL | 2025-09-05 | 0 | 238.955 | ||||||||||||
| 2025-09-05 | 13:47:24 | AAPL | 2025-09-05 | 0 | 238.98 | ||||||||||||
| 2025-09-05 | 13:47:15 | AAPL | 2025-09-05 | 0 | 238.985 | ||||||||||||
| 2025-09-05 | 13:46:58 | AAPL | 2025-09-05 | 0 | 238.94 | ||||||||||||
| 2025-09-05 | 13:44:19 | AAPL | 2025-09-05 | 0 | 238.985 | ||||||||||||
| 2025-09-05 | 13:43:28 | AAPL | 2025-09-05 | 0 | 238.98 | ||||||||||||
| 2025-09-05 | 13:43:19 | AAPL | 2025-09-05 | 0 | 238.95 | ||||||||||||
| 2025-09-05 | 13:42:49 | AAPL | 2025-09-12 | 7 | 239.055 | ||||||||||||
| 2025-09-05 | 13:42:38 | AAPL | 2025-09-05 | 0 | 239.12 | ||||||||||||
| 2025-09-05 | 13:42:36 | AAPL | 2025-09-05 | 0 | 239.15 | ||||||||||||
| 2025-09-05 | 13:38:27 | AAPL | 2025-09-12 | 7 | 239.395 | ||||||||||||
| 2025-09-05 | 13:33:23 | AAPL | 2025-09-05 | 0 | 239.53 | ||||||||||||
| 2025-09-05 | 13:27:04 | AAPL | 2025-12-19 | 105 | 239.475 | ||||||||||||
| 2025-09-05 | 13:20:54 | AAPL | 2025-10-17 | 42 | 239.555 | ||||||||||||
| 2025-09-05 | 13:20:49 | AAPL | 2025-10-17 | 42 | 239.52 | ||||||||||||
| 2025-09-05 | 13:20:44 | AAPL | 2025-10-17 | 42 | 239.515 | ||||||||||||
| 2025-09-05 | 13:20:39 | AAPL | 2025-10-17 | 42 | 239.544 | ||||||||||||
| 2025-09-05 | 13:20:24 | AAPL | 2025-10-17 | 42 | 239.495 | ||||||||||||
| 2025-09-05 | 13:15:48 | AAPL | 2025-09-05 | 0 | 239.66 | ||||||||||||
| 2025-09-05 | 13:15:45 | AAPL | 2025-09-12 | 7 | 239.665 | ||||||||||||
| 2025-09-05 | 13:15:45 | AAPL | 2025-09-12 | 7 | 239.665 | ||||||||||||
| 2025-09-05 | 13:14:26 | AAPL | 2025-09-05 | 0 | 239.665 | ||||||||||||
| 2025-09-05 | 13:14:02 | AAPL | 2025-09-05 | 0 | 239.715 | ||||||||||||
| 2025-09-05 | 13:04:10 | AAPL | 2025-12-19 | 105 | 239.38 | ||||||||||||
| 2025-09-05 | 13:02:58 | AAPL | 2025-09-05 | 0 | 239.41 | ||||||||||||
| 2025-09-05 | 13:02:15 | AAPL | 2025-09-05 | 0 | 239.445 | ||||||||||||
| 2025-09-05 | 12:58:34 | AAPL | 2025-09-05 | 0 | 239.295 | ||||||||||||
| 2025-09-05 | 12:57:39 | AAPL | 2025-09-12 | 7 | 239.22 | ||||||||||||
| 2025-09-05 | 12:56:33 | AAPL | 2025-09-12 | 7 | 239.215 | ||||||||||||
| 2025-09-05 | 12:54:52 | AAPL | 2025-09-05 | 0 | 239.01 | ||||||||||||
| 2025-09-05 | 12:54:41 | AAPL | 2025-09-05 | 0 | 239.045 | ||||||||||||
| 2025-09-05 | 12:54:36 | AAPL | 2025-09-05 | 0 | 239.04 | ||||||||||||
| 2025-09-05 | 12:53:58 | AAPL | 2025-09-05 | 0 | 239.04 | ||||||||||||
| 2025-09-05 | 12:52:18 | AAPL | 2025-09-12 | 7 | 239.67 | ||||||||||||
| 2025-09-05 | 12:52:18 | AAPL | 2025-09-12 | 7 | 239.67 | ||||||||||||
| 2025-09-05 | 12:52:18 | AAPL | 2025-09-12 | 7 | 239.67 | ||||||||||||
| 2025-09-05 | 12:52:14 | AAPL | 2025-09-05 | 0 | 239.64 | ||||||||||||
| 2025-09-05 | 12:51:28 | AAPL | 2025-09-05 | 0 | 239.53 | ||||||||||||
| 2025-09-05 | 12:50:32 | AAPL | 2025-09-05 | 0 | 239.47 | ||||||||||||
| 2025-09-05 | 12:48:57 | AAPL | 2026-02-20 | 168 | 239.415 | ||||||||||||
| 2025-09-05 | 12:48:54 | AAPL | 2025-09-19 | 14 | 239.435 | ||||||||||||
| 2025-09-05 | 12:48:26 | AAPL | 2025-09-05 | 0 | 239.484 | ||||||||||||
| 2025-09-05 | 12:47:31 | AAPL | 2025-09-05 | 0 | 239.395 | ||||||||||||
| 2025-09-05 | 12:45:00 | AAPL | 2025-09-12 | 7 | 239.415 | ||||||||||||
| 2025-09-05 | 12:43:39 | AAPL | 2025-09-12 | 7 | 239.12 | ||||||||||||
| 2025-09-05 | 12:43:39 | AAPL | 2025-09-12 | 7 | 239.145 | ||||||||||||
| 2025-09-05 | 12:41:19 | AAPL | 2025-09-12 | 7 | 239.19 | ||||||||||||
| 2025-09-05 | 12:41:00 | AAPL | 2025-09-05 | 0 | 239.125 | ||||||||||||
| 2025-09-05 | 12:36:25 | AAPL | 2025-09-05 | 0 | 238.794 | ||||||||||||
| 2025-09-05 | 12:36:25 | AAPL | 2025-09-05 | 0 | 238.795 | ||||||||||||
| 2025-09-05 | 12:34:52 | AAPL | 2025-09-19 | 14 | 238.596 | ||||||||||||
| 2025-09-05 | 12:34:52 | AAPL | 2025-09-19 | 14 | 238.575 | ||||||||||||
| 2025-09-05 | 12:34:40 | AAPL | 2025-09-05 | 0 | 238.55 | ||||||||||||
| 2025-09-05 | 12:34:26 | AAPL | 2025-09-05 | 0 | 238.511 | ||||||||||||
| 2025-09-05 | 12:32:19 | AAPL | 2025-09-05 | 0 | 238.636 | ||||||||||||
| 2025-09-05 | 12:32:09 | AAPL | 2025-09-19 | 14 | 238.76 | ||||||||||||
| 2025-09-05 | 12:32:09 | AAPL | 2025-09-19 | 14 | 238.76 | ||||||||||||
| 2025-09-05 | 12:31:31 | AAPL | 2025-09-12 | 7 | 238.75 | ||||||||||||
| 2025-09-05 | 12:30:35 | AAPL | 2025-09-12 | 7 | 238.85 | ||||||||||||
| 2025-09-05 | 12:29:40 | AAPL | 2025-10-17 | 42 | 238.774 | ||||||||||||
| 2025-09-05 | 12:29:23 | AAPL | 2025-09-12 | 7 | 238.74 | ||||||||||||
| 2025-09-05 | 12:29:23 | AAPL | 2025-09-12 | 7 | 238.74 | ||||||||||||
| 2025-09-05 | 12:26:09 | AAPL | 2025-09-12 | 7 | 238.965 | ||||||||||||
| 2025-09-05 | 12:26:06 | AAPL | 2025-09-12 | 7 | 238.917 | ||||||||||||
| 2025-09-05 | 12:23:33 | AAPL | 2025-09-12 | 7 | 238.645 | ||||||||||||
| 2025-09-05 | 12:20:10 | AAPL | 2025-09-12 | 7 | 238.84 | ||||||||||||
| 2025-09-05 | 12:18:25 | AAPL | 2025-09-12 | 7 | 238.795 | ||||||||||||
| 2025-09-05 | 12:18:25 | AAPL | 2025-09-12 | 7 | 238.795 | ||||||||||||
| 2025-09-05 | 12:15:11 | AAPL | 2025-09-05 | 0 | 239.06 | ||||||||||||
| 2025-09-05 | 12:15:11 | AAPL | 2025-09-05 | 0 | 239.06 | ||||||||||||
| 2025-09-05 | 12:13:01 | AAPL | 2025-09-05 | 0 | 239.13 | ||||||||||||
| 2025-09-05 | 12:12:39 | AAPL | 2025-09-05 | 0 | 239.155 | ||||||||||||
| 2025-09-05 | 12:10:37 | AAPL | 2025-10-17 | 42 | 238.935 | ||||||||||||
| 2025-09-05 | 12:09:18 | AAPL | 2025-09-05 | 0 | 238.82 | ||||||||||||
| 2025-09-05 | 12:08:31 | AAPL | 2025-09-12 | 7 | 238.775 | ||||||||||||
| 2025-09-05 | 12:04:56 | AAPL | 2025-10-24 | 49 | 238.92 | ||||||||||||
| 2025-09-05 | 12:04:29 | AAPL | 2025-09-05 | 0 | 238.815 | ||||||||||||
| 2025-09-05 | 12:03:46 | AAPL | 2025-09-05 | 0 | 238.775 | ||||||||||||
| 2025-09-05 | 12:03:46 | AAPL | 2025-09-05 | 0 | 238.775 | ||||||||||||
| 2025-09-05 | 12:02:37 | AAPL | 2025-09-05 | 0 | 238.854 | ||||||||||||
| 2025-09-05 | 12:02:35 | AAPL | 2025-09-12 | 7 | 238.89 | ||||||||||||
| 2025-09-05 | 11:57:27 | AAPL | 2025-09-12 | 7 | 239.105 | ||||||||||||
| 2025-09-05 | 11:57:27 | AAPL | 2025-09-12 | 7 | 239.095 | ||||||||||||
| 2025-09-05 | 11:56:43 | AAPL | 2025-09-05 | 0 | 239.335 | ||||||||||||
| 2025-09-05 | 11:53:35 | AAPL | 2025-09-05 | 0 | 239.18 | ||||||||||||
| 2025-09-05 | 11:53:35 | AAPL | 2025-09-05 | 0 | 239.18 | ||||||||||||
| 2025-09-05 | 11:52:56 | AAPL | 2025-09-12 | 7 | 239.27 | ||||||||||||
| 2025-09-05 | 11:52:56 | AAPL | 2025-09-12 | 7 | 239.27 | ||||||||||||
| 2025-09-05 | 11:51:49 | AAPL | 2025-09-19 | 14 | 239.325 | ||||||||||||
| 2025-09-05 | 11:50:12 | AAPL | 2025-09-19 | 14 | 239.3 | ||||||||||||
| 2025-09-05 | 11:50:12 | AAPL | 2025-09-05 | 0 | 239.335 | ||||||||||||
| 2025-09-05 | 11:48:02 | AAPL | 2025-09-05 | 0 | 239.52 | ||||||||||||
| 2025-09-05 | 11:47:04 | AAPL | 2025-09-05 | 0 | 239.7 | ||||||||||||
| 2025-09-05 | 11:47:04 | AAPL | 2025-09-05 | 0 | 239.7 | ||||||||||||
| 2025-09-05 | 11:46:27 | AAPL | 2025-09-05 | 0 | 239.876 | ||||||||||||
| 2025-09-05 | 11:45:59 | AAPL | 2025-09-19 | 14 | 239.855 | ||||||||||||
| 2025-09-05 | 11:45:43 | AAPL | 2025-09-05 | 0 | 239.985 | ||||||||||||
| 2025-09-05 | 11:45:43 | AAPL | 2025-09-05 | 0 | 239.985 | ||||||||||||
| 2025-09-05 | 11:43:38 | AAPL | 2025-09-12 | 7 | 240.15 | ||||||||||||
| 2025-09-05 | 11:41:00 | AAPL | 2025-10-17 | 42 | 240.195 | ||||||||||||
| 2025-09-05 | 11:38:04 | AAPL | 2025-09-05 | 0 | 240.115 | ||||||||||||
| 2025-09-05 | 11:35:43 | AAPL | 2025-09-12 | 7 | 240.094 | ||||||||||||
| 2025-09-05 | 11:35:43 | AAPL | 2025-09-12 | 7 | 240.1 | ||||||||||||
| 2025-09-05 | 11:29:34 | AAPL | 2025-10-17 | 42 | 239.961 | ||||||||||||
| 2025-09-05 | 11:29:18 | AAPL | 2025-09-12 | 7 | 239.966 | ||||||||||||
| 2025-09-05 | 11:27:38 | AAPL | 2025-09-05 | 0 | 239.95 | ||||||||||||
| 2025-09-05 | 11:24:11 | AAPL | 2025-11-21 | 77 | 239.86 | ||||||||||||
| 2025-09-05 | 11:24:12 | AAPL | 2025-11-21 | 77 | 239.86 | ||||||||||||
| 2025-09-05 | 11:20:01 | AAPL | 2025-09-19 | 14 | 239.495 | ||||||||||||
| 2025-09-05 | 11:18:26 | AAPL | 2025-09-05 | 0 | 239.57 | ||||||||||||
| 2025-09-05 | 11:16:38 | AAPL | 2025-09-19 | 14 | 239.645 | ||||||||||||
| 2025-09-05 | 11:16:39 | AAPL | 2025-09-19 | 14 | 239.645 | ||||||||||||
| 2025-09-05 | 11:12:52 | AAPL | 2025-09-05 | 0 | 239.324 | ||||||||||||
| 2025-09-05 | 11:12:00 | AAPL | 2025-09-19 | 14 | 239.35 | ||||||||||||
| 2025-09-05 | 11:11:50 | AAPL | 2025-09-05 | 0 | 239.324 | ||||||||||||
| 2025-09-05 | 11:07:47 | AAPL | 2025-09-05 | 0 | 238.861 | ||||||||||||
| 2025-09-05 | 11:07:20 | AAPL | 2025-09-05 | 0 | 238.98 | ||||||||||||
| 2025-09-05 | 11:07:20 | AAPL | 2025-09-05 | 0 | 238.98 | ||||||||||||
| 2025-09-05 | 11:01:13 | AAPL | 2025-09-05 | 0 | 238.999 | ||||||||||||
| 2025-09-05 | 10:56:56 | AAPL | 2025-10-17 | 42 | 239.094 | ||||||||||||
| 2025-09-05 | 10:55:40 | AAPL | 2025-09-05 | 0 | 239.234 | ||||||||||||
| 2025-09-05 | 10:55:40 | AAPL | 2025-09-05 | 0 | 239.234 | ||||||||||||
| 2025-09-05 | 10:54:54 | AAPL | 2025-09-19 | 14 | 239.345 | ||||||||||||
| 2025-09-05 | 10:54:20 | AAPL | 2025-09-12 | 7 | 239.305 | ||||||||||||
| 2025-09-05 | 10:54:20 | AAPL | 2025-09-12 | 7 | 239.305 | ||||||||||||
| 2025-09-05 | 10:51:03 | AAPL | 2025-09-19 | 14 | 238.759 | ||||||||||||
| 2025-09-05 | 10:47:35 | AAPL | 2025-10-17 | 42 | 238.985 | ||||||||||||
| 2025-09-05 | 10:47:00 | AAPL | 2025-09-05 | 0 | 238.905 | ||||||||||||
| 2025-09-05 | 10:47:00 | AAPL | 2025-09-05 | 0 | 238.905 | ||||||||||||
| 2025-09-05 | 10:44:32 | AAPL | 2025-09-12 | 7 | 239.07 | ||||||||||||
| 2025-09-05 | 10:44:10 | AAPL | 2025-09-12 | 7 | 239.02 | ||||||||||||
| 2025-09-05 | 10:42:46 | AAPL | 2025-09-12 | 7 | 238.904 | ||||||||||||
| 2025-09-05 | 10:40:51 | AAPL | 2025-09-05 | 0 | 239.13 | ||||||||||||
| 2025-09-05 | 10:40:41 | AAPL | 2025-09-26 | 21 | 239.07 | ||||||||||||
| 2025-09-05 | 10:37:14 | AAPL | 2025-09-05 | 0 | 239.02 | ||||||||||||
| 2025-09-05 | 10:37:10 | AAPL | 2025-12-19 | 105 | 239.044 | ||||||||||||
| 2025-09-05 | 10:37:10 | AAPL | 2025-12-19 | 105 | 239.045 | ||||||||||||
| 2025-09-05 | 10:35:47 | AAPL | 2025-09-05 | 0 | 238.94 | ||||||||||||
| 2025-09-05 | 10:35:49 | AAPL | 2025-10-17 | 42 | 238.885 | ||||||||||||
| 2025-09-05 | 10:35:44 | AAPL | 2025-09-12 | 7 | 238.985 | ||||||||||||
| 2025-09-05 | 10:35:38 | AAPL | 2025-09-05 | 0 | 238.935 | ||||||||||||
| 2025-09-05 | 10:35:37 | AAPL | 2025-09-05 | 0 | 238.94 | ||||||||||||
| 2025-09-05 | 10:35:21 | AAPL | 2025-09-05 | 0 | 239.0 | ||||||||||||
| 2025-09-05 | 10:35:22 | AAPL | 2025-09-05 | 0 | 239.004 | ||||||||||||
| 2025-09-05 | 10:35:16 | AAPL | 2025-09-05 | 0 | 238.92 | ||||||||||||
| 2025-09-05 | 10:35:06 | AAPL | 2025-09-05 | 0 | 238.97 | ||||||||||||
| 2025-09-05 | 10:34:49 | AAPL | 2025-09-05 | 0 | 239.06 | ||||||||||||
| 2025-09-05 | 10:34:41 | AAPL | 2025-09-05 | 0 | 239.135 | ||||||||||||
| 2025-09-05 | 10:34:39 | AAPL | 2026-02-20 | 168 | 239.13 | ||||||||||||
| 2025-09-05 | 10:34:11 | AAPL | 2025-09-05 | 0 | 239.08 | ||||||||||||
| 2025-09-05 | 10:33:45 | AAPL | 2025-09-05 | 0 | 239.216 | ||||||||||||
| 2025-09-05 | 10:33:36 | AAPL | 2025-09-05 | 0 | 239.035 | ||||||||||||
| 2025-09-05 | 10:33:27 | AAPL | 2025-09-05 | 0 | 239.074 | ||||||||||||
| 2025-09-05 | 10:32:54 | AAPL | 2025-09-05 | 0 | 239.37 | ||||||||||||
| 2025-09-05 | 10:30:34 | AAPL | 2025-09-05 | 0 | 239.426 | ||||||||||||
| 2025-09-05 | 10:30:34 | AAPL | 2025-09-05 | 0 | 239.37 | ||||||||||||
| 2025-09-05 | 10:27:37 | AAPL | 2025-09-05 | 0 | 239.523 | ||||||||||||
| 2025-09-05 | 10:27:37 | AAPL | 2025-09-05 | 0 | 239.563 | ||||||||||||
| 2025-09-05 | 10:27:16 | AAPL | 2025-09-05 | 0 | 239.575 | ||||||||||||
| 2025-09-05 | 10:25:46 | AAPL | 2025-09-05 | 0 | 239.945 | ||||||||||||
| 2025-09-05 | 10:25:40 | AAPL | 2025-09-12 | 7 | 239.939 | ||||||||||||
| 2025-09-05 | 10:24:08 | AAPL | 2025-10-17 | 42 | 239.77 | ||||||||||||
| 2025-09-05 | 10:24:08 | AAPL | 2025-10-17 | 42 | 239.77 | ||||||||||||
| 2025-09-05 | 10:23:52 | AAPL | 2025-09-05 | 0 | 239.741 | ||||||||||||
| 2025-09-05 | 10:21:54 | AAPL | 2025-09-05 | 0 | 239.485 | ||||||||||||
| 2025-09-05 | 10:21:52 | AAPL | 2025-09-12 | 7 | 239.433 | ||||||||||||
| 2025-09-05 | 10:21:52 | AAPL | 2025-09-12 | 7 | 239.455 | ||||||||||||
| 2025-09-05 | 10:21:37 | AAPL | 2025-09-12 | 7 | 239.455 | ||||||||||||
| 2025-09-05 | 10:21:16 | AAPL | 2025-09-05 | 0 | 239.506 | ||||||||||||
| 2025-09-05 | 10:21:16 | AAPL | 2025-09-05 | 0 | 239.506 | ||||||||||||
| 2025-09-05 | 10:20:55 | AAPL | 2025-09-05 | 0 | 239.575 | ||||||||||||
| 2025-09-05 | 10:20:56 | AAPL | 2025-09-05 | 0 | 239.575 | ||||||||||||
| 2025-09-05 | 10:20:49 | AAPL | 2025-09-05 | 0 | 239.55 | ||||||||||||
| 2025-09-05 | 10:20:21 | AAPL | 2025-11-21 | 77 | 239.34 | ||||||||||||
| 2025-09-05 | 10:20:17 | AAPL | 2025-09-05 | 0 | 239.17 | ||||||||||||
| 2025-09-05 | 10:20:03 | AAPL | 2025-09-05 | 0 | 239.2 | ||||||||||||
| 2025-09-05 | 10:19:59 | AAPL | 2025-09-12 | 7 | 239.18 | ||||||||||||
| 2025-09-05 | 10:19:55 | AAPL | 2025-09-05 | 0 | 239.19 | ||||||||||||
| 2025-09-05 | 10:19:46 | AAPL | 2025-09-05 | 0 | 239.235 | ||||||||||||
| 2025-09-05 | 10:19:37 | AAPL | 2025-09-05 | 0 | 239.305 | ||||||||||||
| 2025-09-05 | 10:19:29 | AAPL | 2025-09-05 | 0 | 239.315 | ||||||||||||
| 2025-09-05 | 10:19:20 | AAPL | 2025-09-05 | 0 | 239.325 | ||||||||||||
| 2025-09-05 | 10:19:19 | AAPL | 2025-09-05 | 0 | 239.29 | ||||||||||||
| 2025-09-05 | 10:19:20 | AAPL | 2025-09-12 | 7 | 239.334 | ||||||||||||
| 2025-09-05 | 10:19:12 | AAPL | 2025-09-12 | 7 | 239.355 | ||||||||||||
| 2025-09-05 | 10:19:11 | AAPL | 2025-09-05 | 0 | 239.39 | ||||||||||||
| 2025-09-05 | 10:19:13 | AAPL | 2025-09-05 | 0 | 239.295 | ||||||||||||
| 2025-09-05 | 10:19:12 | AAPL | 2025-09-12 | 7 | 239.305 | ||||||||||||
| 2025-09-05 | 10:19:12 | AAPL | 2025-09-05 | 0 | 239.355 | ||||||||||||
| 2025-09-05 | 10:19:06 | AAPL | 2025-09-05 | 0 | 239.58 | ||||||||||||
| 2025-09-05 | 10:19:07 | AAPL | 2025-09-05 | 0 | 239.55 | ||||||||||||
| 2025-09-05 | 10:18:51 | AAPL | 2025-09-05 | 0 | 239.525 | ||||||||||||
| 2025-09-05 | 10:18:46 | AAPL | 2025-09-05 | 0 | 239.53 | ||||||||||||
| 2025-09-05 | 10:18:44 | AAPL | 2025-09-05 | 0 | 239.535 | ||||||||||||
| 2025-09-05 | 10:18:44 | AAPL | 2025-09-05 | 0 | 239.535 | ||||||||||||
| 2025-09-05 | 10:18:30 | AAPL | 2025-09-05 | 0 | 239.805 | ||||||||||||
| 2025-09-05 | 10:18:15 | AAPL | 2025-09-05 | 0 | 239.77 | ||||||||||||
| 2025-09-05 | 10:18:15 | AAPL | 2025-09-05 | 0 | 239.79 | ||||||||||||
| 2025-09-05 | 10:18:15 | AAPL | 2025-09-05 | 0 | 239.79 | ||||||||||||
| 2025-09-05 | 10:17:46 | AAPL | 2025-09-05 | 0 | 240.13 | ||||||||||||
| 2025-09-05 | 10:17:47 | AAPL | 2025-09-05 | 0 | 240.105 | ||||||||||||
| 2025-09-05 | 10:17:39 | AAPL | 2025-09-05 | 0 | 240.035 | ||||||||||||
| 2025-09-05 | 10:17:36 | AAPL | 2025-09-05 | 0 | 240.015 | ||||||||||||
| 2025-09-05 | 10:17:36 | AAPL | 2025-09-05 | 0 | 240.015 | ||||||||||||
| 2025-09-05 | 10:17:29 | AAPL | 2025-09-05 | 0 | 240.0 | ||||||||||||
| 2025-09-05 | 10:16:26 | AAPL | 2025-09-12 | 7 | 240.285 | ||||||||||||
| 2025-09-05 | 10:15:49 | AAPL | 2025-09-05 | 0 | 240.56 | ||||||||||||
| 2025-09-05 | 10:15:17 | AAPL | 2025-09-19 | 14 | 240.701 | ||||||||||||
| 2025-09-05 | 10:14:02 | AAPL | 2025-09-05 | 0 | 240.97 | ||||||||||||
| 2025-09-05 | 10:14:03 | AAPL | 2025-09-05 | 0 | 240.955 | ||||||||||||
| 2025-09-05 | 10:13:56 | AAPL | 2025-09-05 | 0 | 241.01 | ||||||||||||
| 2025-09-05 | 10:13:25 | AAPL | 2025-09-05 | 0 | 241.136 | ||||||||||||
| 2025-09-05 | 10:12:24 | AAPL | 2025-09-19 | 14 | 241.22 | ||||||||||||
| 2025-09-05 | 10:12:10 | AAPL | 2025-09-19 | 14 | 241.234 | ||||||||||||
| 2025-09-05 | 10:11:51 | AAPL | 2025-09-05 | 0 | 241.165 | ||||||||||||
| 2025-09-05 | 10:11:08 | AAPL | 2025-11-21 | 77 | 241.203 | ||||||||||||
| 2025-09-05 | 10:11:08 | AAPL | 2025-11-21 | 77 | 241.205 | ||||||||||||
| 2025-09-05 | 10:10:42 | AAPL | 2025-09-05 | 0 | 241.174 | ||||||||||||
| 2025-09-05 | 10:10:18 | AAPL | 2025-09-05 | 0 | 241.0 | ||||||||||||
| 2025-09-05 | 10:10:20 | AAPL | 2025-09-05 | 0 | 241.025 | ||||||||||||
| 2025-09-05 | 10:10:12 | AAPL | 2025-09-05 | 0 | 241.045 | ||||||||||||
| 2025-09-05 | 10:09:43 | AAPL | 2025-09-05 | 0 | 241.065 | ||||||||||||
| 2025-09-05 | 10:09:41 | AAPL | 2025-09-05 | 0 | 241.015 | ||||||||||||
| 2025-09-05 | 10:09:35 | AAPL | 2025-10-10 | 35 | 240.99 | ||||||||||||
| 2025-09-05 | 10:09:35 | AAPL | 2025-10-10 | 35 | 240.99 | ||||||||||||
| 2025-09-05 | 10:09:01 | AAPL | 2026-06-18 | 286 | 240.875 | ||||||||||||
| 2025-09-05 | 10:06:44 | AAPL | 2025-10-17 | 42 | 240.665 | ||||||||||||
| 2025-09-05 | 10:06:44 | AAPL | 2025-10-17 | 42 | 240.68 | ||||||||||||
| 2025-09-05 | 10:06:06 | AAPL | 2025-09-05 | 0 | 240.81 | ||||||||||||
| 2025-09-05 | 10:06:06 | AAPL | 2025-09-05 | 0 | 240.8 | ||||||||||||
| 2025-09-05 | 10:06:01 | AAPL | 2025-09-05 | 0 | 240.745 | ||||||||||||
| 2025-09-05 | 10:06:01 | AAPL | 2025-09-05 | 0 | 240.745 | ||||||||||||
| 2025-09-05 | 10:05:59 | AAPL | 2025-09-05 | 0 | 240.68 | ||||||||||||
| 2025-09-05 | 10:05:29 | AAPL | 2025-09-05 | 0 | 240.77 | ||||||||||||
| 2025-09-05 | 10:05:19 | AAPL | 2025-09-05 | 0 | 240.725 | ||||||||||||
| 2025-09-05 | 10:03:18 | AAPL | 2025-09-12 | 7 | 240.388 | ||||||||||||
| 2025-09-05 | 10:03:18 | AAPL | 2025-09-12 | 7 | 240.388 | ||||||||||||
| 2025-09-05 | 10:02:22 | AAPL | 2025-09-05 | 0 | 240.505 | ||||||||||||
| 2025-09-05 | 10:02:19 | AAPL | 2025-11-21 | 77 | 240.48 | ||||||||||||
| 2025-09-05 | 10:02:09 | AAPL | 2025-09-05 | 0 | 240.495 | ||||||||||||
| 2025-09-05 | 10:01:54 | AAPL | 2025-09-12 | 7 | 240.454 | ||||||||||||
| 2025-09-05 | 10:01:56 | AAPL | 2025-09-12 | 7 | 240.36 | ||||||||||||
| 2025-09-05 | 09:59:53 | AAPL | 2025-09-26 | 21 | 240.075 | ||||||||||||
| 2025-09-05 | 09:58:41 | AAPL | 2025-09-05 | 0 | 239.935 | ||||||||||||
| 2025-09-05 | 09:58:08 | AAPL | 2025-09-05 | 0 | 239.695 | ||||||||||||
| 2025-09-05 | 09:56:43 | AAPL | 2025-09-05 | 0 | 240.14 | ||||||||||||
| 2025-09-05 | 09:56:14 | AAPL | 2025-09-12 | 7 | 239.835 | ||||||||||||
| 2025-09-05 | 09:55:38 | AAPL | 2025-09-05 | 0 | 239.994 | ||||||||||||
| 2025-09-05 | 09:55:13 | AAPL | 2025-09-05 | 0 | 240.02 | ||||||||||||
| 2025-09-05 | 09:55:03 | AAPL | 2025-09-05 | 0 | 240.076 | ||||||||||||
| 2025-09-05 | 09:55:03 | AAPL | 2025-09-05 | 0 | 240.076 | ||||||||||||
| 2025-09-05 | 09:53:45 | AAPL | 2025-09-12 | 7 | 240.011 | ||||||||||||
| 2025-09-05 | 09:52:13 | AAPL | 2025-09-05 | 0 | 240.44 | ||||||||||||
| 2025-09-05 | 09:51:54 | AAPL | 2025-09-05 | 0 | 240.485 | ||||||||||||
| 2025-09-05 | 09:51:22 | AAPL | 2025-09-05 | 0 | 240.615 | ||||||||||||
| 2025-09-05 | 09:51:22 | AAPL | 2025-09-05 | 0 | 240.615 | ||||||||||||
| 2025-09-05 | 09:51:15 | AAPL | 2025-10-10 | 35 | 240.545 | ||||||||||||
| 2025-09-05 | 09:51:11 | AAPL | 2025-09-12 | 7 | 240.605 | ||||||||||||
| 2025-09-05 | 09:51:04 | AAPL | 2025-09-26 | 21 | 240.55 | ||||||||||||
| 2025-09-05 | 09:51:04 | AAPL | 2025-09-05 | 0 | 240.534 | ||||||||||||
| 2025-09-05 | 09:50:13 | AAPL | 2025-09-05 | 0 | 240.5 | ||||||||||||
| 2025-09-05 | 09:48:40 | AAPL | 2025-09-05 | 0 | 240.075 | ||||||||||||
| 2025-09-05 | 09:48:35 | AAPL | 2026-01-16 | 133 | 240.065 | ||||||||||||
| 2025-09-05 | 09:48:22 | AAPL | 2025-10-17 | 42 | 240.275 | ||||||||||||
| 2025-09-05 | 09:46:33 | AAPL | 2025-09-12 | 7 | 240.43 | ||||||||||||
| 2025-09-05 | 09:46:19 | AAPL | 2025-09-12 | 7 | 240.265 | ||||||||||||
| 2025-09-05 | 09:46:19 | AAPL | 2025-09-12 | 7 | 240.275 | ||||||||||||
| 2025-09-05 | 09:44:57 | AAPL | 2025-09-05 | 0 | 239.605 | ||||||||||||
| 2025-09-05 | 09:44:48 | AAPL | 2025-09-05 | 0 | 239.591 | ||||||||||||
| 2025-09-05 | 09:44:41 | AAPL | 2025-09-05 | 0 | 239.54 | ||||||||||||
| 2025-09-05 | 09:44:35 | AAPL | 2025-09-05 | 0 | 239.61 | ||||||||||||
| 2025-09-05 | 09:44:23 | AAPL | 2025-09-12 | 7 | 239.66 | ||||||||||||
| 2025-09-05 | 09:44:03 | AAPL | 2025-09-12 | 7 | 239.645 | ||||||||||||
| 2025-09-05 | 09:43:55 | AAPL | 2025-09-26 | 21 | 239.665 | ||||||||||||
| 2025-09-05 | 09:43:55 | AAPL | 2025-09-26 | 21 | 239.665 | ||||||||||||
| 2025-09-05 | 09:41:54 | AAPL | 2025-09-05 | 0 | 240.356 | ||||||||||||
| 2025-09-05 | 09:41:55 | AAPL | 2025-09-05 | 0 | 240.355 | ||||||||||||
| 2025-09-05 | 09:41:39 | AAPL | 2025-09-05 | 0 | 240.475 | ||||||||||||
| 2025-09-05 | 09:41:17 | AAPL | 2025-09-05 | 0 | 240.575 | ||||||||||||
| 2025-09-05 | 09:40:43 | AAPL | 2025-09-12 | 7 | 240.342 | ||||||||||||
| 2025-09-05 | 09:40:38 | AAPL | 2025-09-05 | 0 | 240.279 | ||||||||||||
| 2025-09-05 | 09:39:50 | AAPL | 2025-09-12 | 7 | 240.256 | ||||||||||||
| 2025-09-05 | 09:38:40 | AAPL | 2025-09-05 | 0 | 239.964 | ||||||||||||
| 2025-09-05 | 09:38:04 | AAPL | 2025-09-05 | 0 | 239.945 | ||||||||||||
| 2025-09-05 | 09:38:04 | AAPL | 2025-09-05 | 0 | 239.955 | ||||||||||||
| 2025-09-05 | 09:37:48 | AAPL | 2025-09-05 | 0 | 240.01 | ||||||||||||
| 2025-09-05 | 09:37:40 | AAPL | 2025-09-05 | 0 | 239.974 | ||||||||||||
| 2025-09-05 | 09:37:40 | AAPL | 2025-09-05 | 0 | 239.955 | ||||||||||||
| 2025-09-05 | 09:37:32 | AAPL | 2025-09-05 | 0 | 240.04 | ||||||||||||
| 2025-09-05 | 09:37:32 | AAPL | 2025-09-05 | 0 | 240.04 | ||||||||||||
| 2025-09-05 | 09:37:21 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 09:37:21 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 09:37:07 | AAPL | 2025-09-05 | 0 | 239.608 | ||||||||||||
| 2025-09-05 | 09:36:57 | AAPL | 2025-09-05 | 0 | 239.55 | ||||||||||||
| 2025-09-05 | 09:36:42 | AAPL | 2025-09-05 | 0 | 239.59 | ||||||||||||
| 2025-09-05 | 09:36:43 | AAPL | 2025-09-05 | 0 | 239.64 | ||||||||||||
| 2025-09-05 | 09:36:41 | AAPL | 2025-09-12 | 7 | 239.583 | ||||||||||||
| 2025-09-05 | 09:36:41 | AAPL | 2025-09-12 | 7 | 239.585 | ||||||||||||
| 2025-09-05 | 09:36:37 | AAPL | 2025-09-05 | 0 | 239.565 | ||||||||||||
| 2025-09-05 | 09:36:35 | AAPL | 2025-09-12 | 7 | 239.615 | ||||||||||||
| 2025-09-05 | 09:36:37 | AAPL | 2025-09-05 | 0 | 239.565 | ||||||||||||
| 2025-09-05 | 09:36:35 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 09:36:25 | AAPL | 2025-09-12 | 7 | 239.89 | ||||||||||||
| 2025-09-05 | 09:36:22 | AAPL | 2025-09-12 | 7 | 240.025 | ||||||||||||
| 2025-09-05 | 09:36:22 | AAPL | 2025-09-12 | 7 | 240.025 | ||||||||||||
| 2025-09-05 | 09:35:22 | AAPL | 2025-09-05 | 0 | 239.95 | ||||||||||||
| 2025-09-05 | 09:35:20 | AAPL | 2025-09-12 | 7 | 239.995 | ||||||||||||
| 2025-09-05 | 09:35:19 | AAPL | 2025-09-12 | 7 | 239.99 | ||||||||||||
| 2025-09-05 | 09:35:05 | AAPL | 2025-09-05 | 0 | 239.895 | ||||||||||||
| 2025-09-05 | 09:34:51 | AAPL | 2025-09-05 | 0 | 239.985 | ||||||||||||
| 2025-09-05 | 09:34:53 | AAPL | 2025-09-05 | 0 | 240.004 | ||||||||||||
| 2025-09-05 | 09:34:46 | AAPL | 2025-09-19 | 14 | 240.2 | ||||||||||||
| 2025-09-05 | 09:34:38 | AAPL | 2025-09-12 | 7 | 240.395 | ||||||||||||
| 2025-09-05 | 09:34:11 | AAPL | 2025-09-12 | 7 | 240.215 | ||||||||||||
| 2025-09-05 | 09:33:59 | AAPL | 2025-09-05 | 0 | 240.115 | ||||||||||||
| 2025-09-05 | 09:33:23 | AAPL | 2025-09-05 | 0 | 240.054 | ||||||||||||
| 2025-09-05 | 09:33:03 | AAPL | 2025-09-05 | 0 | 239.885 | ||||||||||||
| 2025-09-05 | 09:33:02 | AAPL | 2025-09-05 | 0 | 239.89 | ||||||||||||
| 2025-09-05 | 09:32:54 | AAPL | 2025-09-05 | 0 | 239.7 | ||||||||||||
| 2025-09-05 | 09:32:53 | AAPL | 2025-09-12 | 7 | 239.675 | ||||||||||||
| 2025-09-05 | 09:32:53 | AAPL | 2025-09-12 | 7 | 239.675 | ||||||||||||
| 2025-09-05 | 09:32:45 | AAPL | 2025-09-05 | 0 | 239.68 | ||||||||||||
| 2025-09-05 | 09:32:20 | AAPL | 2025-09-05 | 0 | 239.345 | ||||||||||||
| 2025-09-05 | 09:31:50 | AAPL | 2025-09-05 | 0 | 239.65 | ||||||||||||
| 2025-09-05 | 09:31:51 | AAPL | 2025-09-12 | 7 | 239.584 | ||||||||||||
| 2025-09-05 | 09:31:49 | AAPL | 2025-09-05 | 0 | 239.863 | ||||||||||||
| 2025-09-05 | 09:31:37 | AAPL | 2025-09-05 | 0 | 239.78 | ||||||||||||
| 2025-09-05 | 09:31:34 | AAPL | 2025-09-05 | 0 | 239.925 | ||||||||||||
| 2025-09-05 | 09:31:24 | AAPL | 2025-09-05 | 0 | 240.031 | ||||||||||||
| 2025-09-05 | 09:31:17 | AAPL | 2025-10-17 | 42 | 240.105 | ||||||||||||
| 2025-09-05 | 09:31:12 | AAPL | 2025-09-12 | 7 | 240.395 | ||||||||||||
| 2025-09-05 | 09:31:12 | AAPL | 2025-09-12 | 7 | 240.395 | ||||||||||||
| 2025-09-05 | 09:31:05 | AAPL | 2025-09-05 | 0 | 240.155 | ||||||||||||
| 2025-09-05 | 09:31:01 | AAPL | 2025-09-05 | 0 | 239.929 | ||||||||||||
| 2025-09-05 | 09:31:01 | AAPL | 2025-09-05 | 0 | 240.01 | ||||||||||||
| 2025-09-05 | 09:30:59 | AAPL | 2025-09-19 | 14 | 239.625 | ||||||||||||
| 2025-09-05 | 09:30:59 | AAPL | 2025-09-19 | 14 | 239.62 | ||||||||||||
| 2025-09-05 | 09:30:28 | AAPL | 2025-09-05 | 0 | 239.94 | ||||||||||||
| 2025-09-05 | 09:30:27 | AAPL | 2025-09-05 | 0 | 239.875 | ||||||||||||
| 2025-09-05 | 09:30:27 | AAPL | 2025-09-05 | 0 | 239.95 | ||||||||||||
| 2025-09-05 | 09:30:16 | AAPL | 2025-09-12 | 7 | 239.64 | ||||||||||||
| 2025-09-05 | 09:30:04 | AAPL | 2025-09-05 | 0 | 239.64 | ||||||||||||
| 2025-09-05 | 09:30:02 | AAPL | 2025-09-19 | 14 | 239.76 | ||||||||||||
| 2025-09-04 | 15:59:36 | AAPL | 2025-09-12 | 8 | 239.825 | ||||||||||||
| 2025-09-04 | 15:59:09 | AAPL | 2025-09-05 | 1 | 239.805 | ||||||||||||
| 2025-09-04 | 15:59:10 | AAPL | 2025-09-05 | 1 | 239.785 | ||||||||||||
| 2025-09-04 | 15:59:09 | AAPL | 2025-09-05 | 1 | 239.805 | ||||||||||||
| 2025-09-04 | 15:58:51 | AAPL | 2025-09-05 | 1 | 239.816 | ||||||||||||
| 2025-09-04 | 15:58:40 | AAPL | 2025-09-05 | 1 | 239.855 | ||||||||||||
| 2025-09-04 | 15:58:23 | AAPL | 2025-09-12 | 8 | 239.875 | ||||||||||||
| 2025-09-04 | 15:56:16 | AAPL | 2025-09-12 | 8 | 239.82 | ||||||||||||
| 2025-09-04 | 15:56:06 | AAPL | 2025-09-12 | 8 | 239.805 | ||||||||||||
| 2025-09-04 | 15:56:06 | AAPL | 2025-09-12 | 8 | 239.805 | ||||||||||||
| 2025-09-04 | 15:55:36 | AAPL | 2025-09-05 | 1 | 239.685 | ||||||||||||
| 2025-09-04 | 15:55:15 | AAPL | 2025-09-05 | 1 | 239.67 | ||||||||||||
| 2025-09-04 | 15:55:07 | AAPL | 2025-09-12 | 8 | 239.755 | ||||||||||||
| 2025-09-04 | 15:54:53 | AAPL | 2025-09-05 | 1 | 239.7 | ||||||||||||
| 2025-09-04 | 15:54:48 | AAPL | 2025-09-05 | 1 | 239.58 | ||||||||||||
| 2025-09-04 | 15:54:40 | AAPL | 2025-09-05 | 1 | 239.57 | ||||||||||||
| 2025-09-04 | 15:54:27 | AAPL | 2026-01-16 | 134 | 239.485 | ||||||||||||
| 2025-09-04 | 15:54:23 | AAPL | 2025-09-05 | 1 | 239.485 | ||||||||||||
| 2025-09-04 | 15:53:44 | AAPL | 2025-09-05 | 1 | 239.425 | ||||||||||||
| 2025-09-04 | 15:52:50 | AAPL | 2025-09-05 | 1 | 239.385 | ||||||||||||
| 2025-09-04 | 15:52:45 | AAPL | 2025-11-21 | 78 | 239.385 | ||||||||||||
| 2025-09-04 | 15:52:45 | AAPL | 2025-11-21 | 78 | 239.385 | ||||||||||||
| 2025-09-04 | 15:52:32 | AAPL | 2025-11-21 | 78 | 239.345 | ||||||||||||
| 2025-09-04 | 15:52:15 | AAPL | 2025-09-12 | 8 | 239.33 | ||||||||||||
| 2025-09-04 | 15:52:05 | AAPL | 2025-09-05 | 1 | 239.26 | ||||||||||||
| 2025-09-04 | 15:51:45 | AAPL | 2025-09-05 | 1 | 239.295 | ||||||||||||
| 2025-09-04 | 15:50:58 | AAPL | 2025-10-17 | 43 | 239.235 | ||||||||||||
| 2025-09-04 | 15:50:13 | AAPL | 2025-09-05 | 1 | 239.11 | ||||||||||||
| 2025-09-04 | 15:50:13 | AAPL | 2025-09-05 | 1 | 239.11 | ||||||||||||
| 2025-09-04 | 15:50:09 | AAPL | 2025-09-12 | 8 | 239.1 | ||||||||||||
| 2025-09-04 | 15:50:00 | AAPL | 2025-09-05 | 1 | 238.909 | ||||||||||||
| 2025-09-04 | 15:49:41 | AAPL | 2025-09-05 | 1 | 238.92 | ||||||||||||
| 2025-09-04 | 15:49:30 | AAPL | 2025-09-19 | 15 | 238.93 | ||||||||||||
| 2025-09-04 | 15:48:14 | AAPL | 2025-09-19 | 15 | 238.85 | ||||||||||||
| 2025-09-04 | 15:45:27 | AAPL | 2025-09-05 | 1 | 238.935 | ||||||||||||
| 2025-09-04 | 15:44:48 | AAPL | 2025-09-05 | 1 | 238.9 | ||||||||||||
| 2025-09-04 | 15:41:51 | AAPL | 2025-09-05 | 1 | 238.78 | ||||||||||||
| 2025-09-04 | 15:41:39 | AAPL | 2025-09-12 | 8 | 238.766 | ||||||||||||
| 2025-09-04 | 15:40:41 | AAPL | 2025-09-12 | 8 | 238.865 | ||||||||||||
| 2025-09-04 | 15:40:41 | AAPL | 2025-09-12 | 8 | 238.865 | ||||||||||||
| 2025-09-04 | 15:40:37 | AAPL | 2025-09-12 | 8 | 238.85 | ||||||||||||
| 2025-09-04 | 15:40:27 | AAPL | 2025-09-12 | 8 | 238.805 | ||||||||||||
| 2025-09-04 | 15:39:38 | AAPL | 2025-10-17 | 43 | 238.825 | ||||||||||||
| 2025-09-04 | 15:37:40 | AAPL | 2025-09-05 | 1 | 238.595 | ||||||||||||
| 2025-09-04 | 15:37:27 | AAPL | 2025-09-12 | 8 | 238.58 | ||||||||||||
| 2025-09-04 | 15:36:34 | AAPL | 2025-09-12 | 8 | 238.655 | ||||||||||||
| 2025-09-04 | 15:36:06 | AAPL | 2025-09-19 | 15 | 238.67 | ||||||||||||
| 2025-09-04 | 15:36:06 | AAPL | 2025-09-19 | 15 | 238.67 | ||||||||||||
| 2025-09-04 | 15:33:40 | AAPL | 2025-09-05 | 1 | 238.845 | ||||||||||||
| 2025-09-04 | 15:30:09 | AAPL | 2025-12-19 | 106 | 238.71 | ||||||||||||
| 2025-09-04 | 15:29:41 | AAPL | 2025-12-19 | 106 | 238.67 | ||||||||||||
| 2025-09-04 | 15:28:42 | AAPL | 2025-09-12 | 8 | 238.706 | ||||||||||||
| 2025-09-04 | 15:28:31 | AAPL | 2025-09-12 | 8 | 238.715 | ||||||||||||
| 2025-09-04 | 15:27:27 | AAPL | 2025-09-12 | 8 | 238.92 | ||||||||||||
| 2025-09-04 | 15:27:03 | AAPL | 2025-09-05 | 1 | 238.875 | ||||||||||||
| 2025-09-04 | 15:27:04 | AAPL | 2025-09-05 | 1 | 238.91 | ||||||||||||
| 2025-09-04 | 15:26:57 | AAPL | 2025-09-05 | 1 | 238.865 | ||||||||||||
| 2025-09-04 | 15:26:56 | AAPL | 2025-09-05 | 1 | 238.88 | ||||||||||||
| 2025-09-04 | 15:17:54 | AAPL | 2026-01-16 | 134 | 238.775 | ||||||||||||
| 2025-09-04 | 15:15:28 | AAPL | 2025-09-12 | 8 | 238.81 | ||||||||||||
| 2025-09-04 | 15:15:28 | AAPL | 2025-09-12 | 8 | 238.805 | ||||||||||||
| 2025-09-04 | 15:10:39 | AAPL | 2025-09-12 | 8 | 238.675 | ||||||||||||
| 2025-09-04 | 15:09:22 | AAPL | 2025-09-19 | 15 | 238.63 | ||||||||||||
| 2025-09-04 | 15:08:50 | AAPL | 2025-09-05 | 1 | 238.625 | ||||||||||||
| 2025-09-04 | 15:04:12 | AAPL | 2025-09-05 | 1 | 238.58 | ||||||||||||
| 2025-09-04 | 15:04:12 | AAPL | 2025-09-05 | 1 | 238.58 | ||||||||||||
| 2025-09-04 | 15:04:11 | AAPL | 2025-09-05 | 1 | 238.56 | ||||||||||||
| 2025-09-04 | 14:53:59 | AAPL | 2025-09-05 | 1 | 238.545 | ||||||||||||
| 2025-09-04 | 14:53:59 | AAPL | 2025-09-05 | 1 | 238.536 | ||||||||||||
| 2025-09-04 | 14:52:02 | AAPL | 2025-09-12 | 8 | 238.57 |
