GOOGL / Alphabet Inc. - Aliran Opsyen Saham
Pasaran opsyen dianggap sebagai wang pintar dan dengan memantau perdagangan opsyen yang dibuat, kita boleh mengenal pasti isyarat kenaikan atau penurunan harga. Produk aliran opsyen Fintel mendapat data dagangan dalam hampir masa nyata dan menapisnya untuk menunjukkan dagangan blok besar yang kemungkinan besar dibuat oleh institusi. Dengan memerhatikan PEMBUKAAN kedudukan BELI atau JUAL yang besar, kita boleh mendapatkan penunjuk sentimen masa nyata yang paling hampir.
Lihat juga: Carta Kedudkan Saham kami dan Carta Kedudukan ETF kami.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15:59:34 | GOOGL | BUY |
|
CALL | 2025-09-05 | 0 | 230 | 234.925 | -2.10 | ExDiv | MULTI-SWEEP | 14697 | 1.76 | 499,440 | 0.80 | |
| 2025-09-05 | 15:59:04 | GOOGL | 2025-09-05 | 0 | 234.944 | ExDiv | |||||||||||
| 2025-09-05 | 15:59:00 | GOOGL | 2025-09-05 | 0 | 234.935 | ExDiv | |||||||||||
| 2025-09-05 | 15:57:26 | GOOGL | 2025-11-21 | 77 | 234.75 | ExDiv | |||||||||||
| 2025-09-05 | 15:53:23 | GOOGL | 2025-09-12 | 7 | 235.252 | ExDiv | |||||||||||
| 2025-09-05 | 15:53:09 | GOOGL | 2025-09-12 | 7 | 235.315 | ExDiv | |||||||||||
| 2025-09-05 | 15:52:59 | GOOGL | 2025-09-12 | 7 | 235.395 | ExDiv | |||||||||||
| 2025-09-05 | 15:52:43 | GOOGL | 2025-09-12 | 7 | 235.181 | ExDiv | |||||||||||
| 2025-09-05 | 15:48:57 | GOOGL | 2025-10-17 | 42 | 235.175 | ExDiv | |||||||||||
| 2025-09-05 | 15:43:27 | GOOGL | 2025-09-05 | 0 | 234.655 | ExDiv | |||||||||||
| 2025-09-05 | 15:43:27 | GOOGL | 2025-09-05 | 0 | 234.655 | ExDiv | |||||||||||
| 2025-09-05 | 15:38:24 | GOOGL | 2025-09-12 | 7 | 234.395 | ExDiv | |||||||||||
| 2025-09-05 | 15:38:24 | GOOGL | 2025-09-12 | 7 | 234.395 | ExDiv | |||||||||||
| 2025-09-05 | 15:38:08 | GOOGL | 2025-10-17 | 42 | 234.321 | ExDiv | |||||||||||
| 2025-09-05 | 15:38:05 | GOOGL | 2025-09-05 | 0 | 234.28 | ExDiv | |||||||||||
| 2025-09-05 | 15:35:01 | GOOGL | 2025-09-12 | 7 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 15:34:27 | GOOGL | 2025-09-12 | 7 | 234.371 | ExDiv | |||||||||||
| 2025-09-05 | 15:34:27 | GOOGL | 2025-09-12 | 7 | 234.36 | ExDiv | |||||||||||
| 2025-09-05 | 15:33:15 | GOOGL | 2025-09-05 | 0 | 234.285 | ExDiv | |||||||||||
| 2025-09-05 | 15:32:51 | GOOGL | 2025-09-05 | 0 | 234.265 | ExDiv | |||||||||||
| 2025-09-05 | 15:32:01 | GOOGL | 2025-09-05 | 0 | 234.255 | ExDiv | |||||||||||
| 2025-09-05 | 15:32:02 | GOOGL | 2025-09-05 | 0 | 234.255 | ExDiv | |||||||||||
| 2025-09-05 | 15:32:01 | GOOGL | 2025-09-05 | 0 | 234.255 | ExDiv | |||||||||||
| 2025-09-05 | 15:32:01 | GOOGL | 2025-09-05 | 0 | 234.255 | ExDiv | |||||||||||
| 2025-09-05 | 15:32:01 | GOOGL | 2025-09-05 | 0 | 234.255 | ExDiv | |||||||||||
| 2025-09-05 | 15:31:01 | GOOGL | 2025-09-05 | 0 | 234.385 | ExDiv | |||||||||||
| 2025-09-05 | 15:31:02 | GOOGL | 2025-09-05 | 0 | 234.365 | ExDiv | |||||||||||
| 2025-09-05 | 15:30:24 | GOOGL | 2025-09-05 | 0 | 234.395 | ExDiv | |||||||||||
| 2025-09-05 | 15:30:00 | GOOGL | 2025-09-12 | 7 | 234.455 | ExDiv | |||||||||||
| 2025-09-05 | 15:29:45 | GOOGL | 2025-09-12 | 7 | 234.4 | ExDiv | |||||||||||
| 2025-09-05 | 15:29:47 | GOOGL | 2025-09-12 | 7 | 234.4 | ExDiv | |||||||||||
| 2025-09-05 | 15:29:32 | GOOGL | 2025-10-17 | 42 | 234.395 | ExDiv | |||||||||||
| 2025-09-05 | 15:28:58 | GOOGL | 2025-09-12 | 7 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 15:25:33 | GOOGL | 2025-09-12 | 7 | 234.33 | ExDiv | |||||||||||
| 2025-09-05 | 15:25:30 | GOOGL | 2025-09-12 | 7 | 234.33 | ExDiv | |||||||||||
| 2025-09-05 | 15:25:13 | GOOGL | 2025-09-12 | 7 | 234.275 | ExDiv | |||||||||||
| 2025-09-05 | 15:24:17 | GOOGL | 2025-09-12 | 7 | 234.26 | ExDiv | |||||||||||
| 2025-09-05 | 15:23:04 | GOOGL | 2025-09-05 | 0 | 234.085 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:40 | GOOGL | 2025-09-19 | 14 | 234.015 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:41 | GOOGL | 2025-09-19 | 14 | 234.001 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:05 | GOOGL | 2025-09-12 | 7 | 234.065 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:05 | GOOGL | 2025-09-12 | 7 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:05 | GOOGL | 2025-09-12 | 7 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:05 | GOOGL | 2025-09-12 | 7 | 234.065 | ExDiv | |||||||||||
| 2025-09-05 | 15:21:05 | GOOGL | 2025-09-12 | 7 | 234.065 | ExDiv | |||||||||||
| 2025-09-05 | 15:19:57 | GOOGL | 2025-09-05 | 0 | 234.175 | ExDiv | |||||||||||
| 2025-09-05 | 15:19:57 | GOOGL | 2025-09-05 | 0 | 234.175 | ExDiv | |||||||||||
| 2025-09-05 | 15:19:27 | GOOGL | 2025-09-12 | 7 | 234.19 | ExDiv | |||||||||||
| 2025-09-05 | 15:19:27 | GOOGL | 2025-09-12 | 7 | 234.19 | ExDiv | |||||||||||
| 2025-09-05 | 15:19:07 | GOOGL | 2025-09-12 | 7 | 234.245 | ExDiv | |||||||||||
| 2025-09-05 | 15:18:21 | GOOGL | 2025-09-12 | 7 | 234.195 | ExDiv | |||||||||||
| 2025-09-05 | 15:17:51 | GOOGL | 2025-09-05 | 0 | 234.215 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:48 | GOOGL | 2025-09-12 | 7 | 234.155 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:48 | GOOGL | 2025-09-12 | 7 | 234.155 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:48 | GOOGL | 2025-09-12 | 7 | 234.155 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:48 | GOOGL | 2025-09-12 | 7 | 234.155 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:37 | GOOGL | 2025-09-12 | 7 | 234.105 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:12 | GOOGL | 2025-09-05 | 0 | 234.114 | ExDiv | |||||||||||
| 2025-09-05 | 15:16:12 | GOOGL | 2025-09-05 | 0 | 234.115 | ExDiv | |||||||||||
| 2025-09-05 | 15:15:52 | GOOGL | 2025-09-19 | 14 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 15:15:52 | GOOGL | 2025-12-19 | 105 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 15:15:52 | GOOGL | 2025-12-19 | 105 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 15:14:59 | GOOGL | 2025-09-05 | 0 | 234.095 | ExDiv | |||||||||||
| 2025-09-05 | 15:14:46 | GOOGL | 2025-09-12 | 7 | 233.99 | ExDiv | |||||||||||
| 2025-09-05 | 15:04:04 | GOOGL | 2025-09-12 | 7 | 233.755 | ExDiv | |||||||||||
| 2025-09-05 | 15:00:36 | GOOGL | 2025-09-12 | 7 | 233.6 | ExDiv | |||||||||||
| 2025-09-05 | 14:46:35 | GOOGL | 2025-10-17 | 42 | 233.39 | ExDiv | |||||||||||
| 2025-09-05 | 14:45:56 | GOOGL | 2025-10-17 | 42 | 233.52 | ExDiv | |||||||||||
| 2025-09-05 | 14:45:18 | GOOGL | 2025-09-05 | 0 | 233.465 | ExDiv | |||||||||||
| 2025-09-05 | 14:44:14 | GOOGL | 2025-10-03 | 28 | 233.27 | ExDiv | |||||||||||
| 2025-09-05 | 14:44:14 | GOOGL | 2025-10-03 | 28 | 233.27 | ExDiv | |||||||||||
| 2025-09-05 | 14:30:43 | GOOGL | 2025-09-05 | 0 | 233.23 | ExDiv | |||||||||||
| 2025-09-05 | 14:30:22 | GOOGL | 2025-09-05 | 0 | 233.225 | ExDiv | |||||||||||
| 2025-09-05 | 14:30:22 | GOOGL | 2025-09-05 | 0 | 233.24 | ExDiv | |||||||||||
| 2025-09-05 | 14:26:44 | GOOGL | 2025-09-05 | 0 | 233.175 | ExDiv | |||||||||||
| 2025-09-05 | 14:25:21 | GOOGL | 2025-09-26 | 21 | 233.17 | ExDiv | |||||||||||
| 2025-09-05 | 14:21:06 | GOOGL | 2025-09-05 | 0 | 233.538 | ExDiv | |||||||||||
| 2025-09-05 | 14:19:08 | GOOGL | 2025-09-05 | 0 | 233.51 | ExDiv | |||||||||||
| 2025-09-05 | 14:19:08 | GOOGL | 2025-09-05 | 0 | 233.51 | ExDiv | |||||||||||
| 2025-09-05 | 14:18:05 | GOOGL | 2025-09-05 | 0 | 233.631 | ExDiv | |||||||||||
| 2025-09-05 | 14:18:05 | GOOGL | 2025-09-05 | 0 | 233.625 | ExDiv | |||||||||||
| 2025-09-05 | 14:17:20 | GOOGL | 2025-09-05 | 0 | 233.915 | ExDiv | |||||||||||
| 2025-09-05 | 14:17:20 | GOOGL | 2025-09-05 | 0 | 233.915 | ExDiv | |||||||||||
| 2025-09-05 | 14:15:44 | GOOGL | 2025-09-05 | 0 | 233.93 | ExDiv | |||||||||||
| 2025-09-05 | 14:15:45 | GOOGL | 2025-09-05 | 0 | 233.93 | ExDiv | |||||||||||
| 2025-09-05 | 14:13:58 | GOOGL | 2025-12-19 | 105 | 233.87 | ExDiv | |||||||||||
| 2025-09-05 | 14:06:13 | GOOGL | 2025-09-05 | 0 | 234.215 | ExDiv | |||||||||||
| 2025-09-05 | 14:02:36 | GOOGL | 2025-09-19 | 14 | 233.98 | ExDiv | |||||||||||
| 2025-09-05 | 13:55:19 | GOOGL | 2025-09-12 | 7 | 233.841 | ExDiv | |||||||||||
| 2025-09-05 | 13:28:00 | GOOGL | 2025-09-05 | 0 | 234.2 | ExDiv | |||||||||||
| 2025-09-05 | 13:28:00 | GOOGL | 2025-09-05 | 0 | 234.205 | ExDiv | |||||||||||
| 2025-09-05 | 13:27:47 | GOOGL | 2025-09-05 | 0 | 234.23 | ExDiv | |||||||||||
| 2025-09-05 | 13:27:47 | GOOGL | 2025-09-05 | 0 | 234.23 | ExDiv | |||||||||||
| 2025-09-05 | 13:27:33 | GOOGL | 2025-09-05 | 0 | 234.2 | ExDiv | |||||||||||
| 2025-09-05 | 13:27:16 | GOOGL | 2025-09-05 | 0 | 234.185 | ExDiv | |||||||||||
| 2025-09-05 | 13:27:16 | GOOGL | 2025-09-05 | 0 | 234.185 | ExDiv | |||||||||||
| 2025-09-05 | 13:26:49 | GOOGL | 2025-09-05 | 0 | 234.194 | ExDiv | |||||||||||
| 2025-09-05 | 13:21:14 | GOOGL | 2026-01-16 | 133 | 234.325 | ExDiv | |||||||||||
| 2025-09-05 | 13:18:56 | GOOGL | 2025-09-12 | 7 | 234.085 | ExDiv | |||||||||||
| 2025-09-05 | 13:17:33 | GOOGL | 2025-09-12 | 7 | 234.205 | ExDiv | |||||||||||
| 2025-09-05 | 13:13:31 | GOOGL | 2025-11-21 | 77 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 13:11:30 | GOOGL | 2025-09-26 | 21 | 234.045 | ExDiv | |||||||||||
| 2025-09-05 | 13:05:39 | GOOGL | 2025-09-12 | 7 | 233.655 | ExDiv | |||||||||||
| 2025-09-05 | 13:05:39 | GOOGL | 2025-09-12 | 7 | 233.655 | ExDiv | |||||||||||
| 2025-09-05 | 13:04:35 | GOOGL | 2025-10-17 | 42 | 233.876 | ExDiv | |||||||||||
| 2025-09-05 | 12:56:15 | GOOGL | 2025-09-19 | 14 | 233.93 | ExDiv | |||||||||||
| 2025-09-05 | 12:51:52 | GOOGL | 2026-01-16 | 133 | 234.284 | ExDiv | |||||||||||
| 2025-09-05 | 12:47:49 | GOOGL | 2025-10-17 | 42 | 234.14 | ExDiv | |||||||||||
| 2025-09-05 | 12:39:58 | GOOGL | 2025-10-17 | 42 | 234.195 | ExDiv | |||||||||||
| 2025-09-05 | 12:38:50 | GOOGL | 2025-09-05 | 0 | 234.215 | ExDiv | |||||||||||
| 2025-09-05 | 12:38:50 | GOOGL | 2025-09-05 | 0 | 234.215 | ExDiv | |||||||||||
| 2025-09-05 | 12:37:19 | GOOGL | 2025-09-05 | 0 | 234.12 | ExDiv | |||||||||||
| 2025-09-05 | 12:36:10 | GOOGL | 2025-09-05 | 0 | 234.185 | ExDiv | |||||||||||
| 2025-09-05 | 12:36:10 | GOOGL | 2025-09-05 | 0 | 234.185 | ExDiv | |||||||||||
| 2025-09-05 | 12:36:10 | GOOGL | 2025-09-05 | 0 | 234.185 | ExDiv | |||||||||||
| 2025-09-05 | 12:36:10 | GOOGL | 2025-09-05 | 0 | 234.185 | ExDiv | |||||||||||
| 2025-09-05 | 12:34:28 | GOOGL | 2025-09-12 | 7 | 234.17 | ExDiv | |||||||||||
| 2025-09-05 | 12:34:03 | GOOGL | 2025-09-05 | 0 | 234.32 | ExDiv | |||||||||||
| 2025-09-05 | 12:32:39 | GOOGL | 2025-09-12 | 7 | 234.495 | ExDiv | |||||||||||
| 2025-09-05 | 12:26:55 | GOOGL | 2025-09-19 | 14 | 234.94 | ExDiv | |||||||||||
| 2025-09-05 | 12:16:22 | GOOGL | 2025-09-12 | 7 | 234.88 | ExDiv | |||||||||||
| 2025-09-05 | 12:15:57 | GOOGL | 2025-09-05 | 0 | 234.885 | ExDiv | |||||||||||
| 2025-09-05 | 12:15:10 | GOOGL | 2025-09-05 | 0 | 234.835 | ExDiv | |||||||||||
| 2025-09-05 | 12:14:57 | GOOGL | 2025-09-05 | 0 | 234.75 | ExDiv | |||||||||||
| 2025-09-05 | 12:09:08 | GOOGL | 2025-09-19 | 14 | 234.59 | ExDiv | |||||||||||
| 2025-09-05 | 12:08:55 | GOOGL | 2025-09-19 | 14 | 234.625 | ExDiv | |||||||||||
| 2025-09-05 | 12:05:03 | GOOGL | 2026-03-20 | 196 | 234.484 | ExDiv | |||||||||||
| 2025-09-05 | 12:03:05 | GOOGL | 2025-09-05 | 0 | 234.37 | ExDiv | |||||||||||
| 2025-09-05 | 12:02:53 | GOOGL | 2025-09-05 | 0 | 234.355 | ExDiv | |||||||||||
| 2025-09-05 | 12:02:40 | GOOGL | 2025-09-05 | 0 | 234.415 | ExDiv | |||||||||||
| 2025-09-05 | 12:02:10 | GOOGL | 2025-09-05 | 0 | 234.46 | ExDiv | |||||||||||
| 2025-09-05 | 12:02:03 | GOOGL | 2025-09-12 | 7 | 234.42 | ExDiv | |||||||||||
| 2025-09-05 | 11:59:21 | GOOGL | 2025-09-12 | 7 | 234.175 | ExDiv | |||||||||||
| 2025-09-05 | 11:59:21 | GOOGL | 2025-09-12 | 7 | 234.175 | ExDiv | |||||||||||
| 2025-09-05 | 11:53:30 | GOOGL | 2025-09-19 | 14 | 234.57 | ExDiv | |||||||||||
| 2025-09-05 | 11:53:25 | GOOGL | 2025-09-05 | 0 | 234.539 | ExDiv | |||||||||||
| 2025-09-05 | 11:53:25 | GOOGL | 2025-09-05 | 0 | 234.539 | ExDiv | |||||||||||
| 2025-09-05 | 11:53:01 | GOOGL | 2025-09-19 | 14 | 234.545 | ExDiv | |||||||||||
| 2025-09-05 | 11:51:39 | GOOGL | 2025-09-05 | 0 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 11:51:39 | GOOGL | 2025-09-05 | 0 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 11:51:39 | GOOGL | 2025-09-05 | 0 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 11:50:54 | GOOGL | 2025-09-05 | 0 | 234.255 | ExDiv | |||||||||||
| 2025-09-05 | 11:50:41 | GOOGL | 2025-09-12 | 7 | 234.301 | ExDiv | |||||||||||
| 2025-09-05 | 11:50:22 | GOOGL | 2025-09-19 | 14 | 234.445 | ExDiv | |||||||||||
| 2025-09-05 | 11:50:02 | GOOGL | 2025-09-05 | 0 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 11:50:02 | GOOGL | 2025-09-05 | 0 | 234.435 | ExDiv | |||||||||||
| 2025-09-05 | 11:49:52 | GOOGL | 2025-09-12 | 7 | 234.39 | ExDiv | |||||||||||
| 2025-09-05 | 11:49:13 | GOOGL | 2025-09-05 | 0 | 234.359 | ExDiv | |||||||||||
| 2025-09-05 | 11:48:12 | GOOGL | 2025-09-05 | 0 | 234.15 | ExDiv | |||||||||||
| 2025-09-05 | 11:48:12 | GOOGL | 2025-09-05 | 0 | 234.15 | ExDiv | |||||||||||
| 2025-09-05 | 11:47:23 | GOOGL | 2025-09-05 | 0 | 234.045 | ExDiv | |||||||||||
| 2025-09-05 | 11:47:23 | GOOGL | 2025-09-05 | 0 | 234.055 | ExDiv | |||||||||||
| 2025-09-05 | 11:46:23 | GOOGL | 2025-09-05 | 0 | 234.06 | ExDiv | |||||||||||
| 2025-09-05 | 11:45:33 | GOOGL | 2025-09-05 | 0 | 234.035 | ExDiv | |||||||||||
| 2025-09-05 | 11:44:22 | GOOGL | 2025-09-12 | 7 | 234.3 | ExDiv | |||||||||||
| 2025-09-05 | 11:44:17 | GOOGL | 2025-10-17 | 42 | 234.28 | ExDiv | |||||||||||
| 2025-09-05 | 11:34:57 | GOOGL | 2026-01-16 | 133 | 233.401 | ExDiv | |||||||||||
| 2025-09-05 | 11:32:11 | GOOGL | 2025-09-05 | 0 | 233.736 | ExDiv | |||||||||||
| 2025-09-05 | 11:32:11 | GOOGL | 2025-09-05 | 0 | 233.73 | ExDiv | |||||||||||
| 2025-09-05 | 11:29:17 | GOOGL | 2025-09-05 | 0 | 233.855 | ExDiv | |||||||||||
| 2025-09-05 | 11:29:17 | GOOGL | 2025-09-05 | 0 | 233.855 | ExDiv | |||||||||||
| 2025-09-05 | 11:28:18 | GOOGL | 2025-12-19 | 105 | 233.735 | ExDiv | |||||||||||
| 2025-09-05 | 11:27:33 | GOOGL | 2025-10-17 | 42 | 233.587 | ExDiv | |||||||||||
| 2025-09-05 | 11:27:04 | GOOGL | 2025-09-19 | 14 | 233.7 | ExDiv | |||||||||||
| 2025-09-05 | 11:18:17 | GOOGL | 2025-09-05 | 0 | 233.389 | ExDiv | |||||||||||
| 2025-09-05 | 11:15:43 | GOOGL | 2025-09-05 | 0 | 233.21 | ExDiv | |||||||||||
| 2025-09-05 | 11:15:43 | GOOGL | 2025-09-05 | 0 | 233.21 | ExDiv | |||||||||||
| 2025-09-05 | 11:15:39 | GOOGL | 2025-09-05 | 0 | 233.2 | ExDiv | |||||||||||
| 2025-09-05 | 11:15:39 | GOOGL | 2025-09-05 | 0 | 233.2 | ExDiv | |||||||||||
| 2025-09-05 | 11:12:10 | GOOGL | 2025-09-05 | 0 | 232.645 | ExDiv | |||||||||||
| 2025-09-05 | 11:04:49 | GOOGL | 2025-09-12 | 7 | 232.555 | ExDiv | |||||||||||
| 2025-09-05 | 11:03:46 | GOOGL | 2025-09-12 | 7 | 232.19 | ExDiv | |||||||||||
| 2025-09-05 | 11:03:46 | GOOGL | 2025-09-12 | 7 | 232.17 | ExDiv | |||||||||||
| 2025-09-05 | 11:00:07 | GOOGL | 2025-09-05 | 0 | 232.04 | ExDiv | |||||||||||
| 2025-09-05 | 10:57:09 | GOOGL | 2025-11-21 | 77 | 232.89 | ExDiv | |||||||||||
| 2025-09-05 | 10:56:49 | GOOGL | 2025-09-05 | 0 | 232.71 | ExDiv | |||||||||||
| 2025-09-05 | 10:56:37 | GOOGL | 2025-09-05 | 0 | 232.891 | ExDiv | |||||||||||
| 2025-09-05 | 10:55:53 | GOOGL | 2025-10-17 | 42 | 232.94 | ExDiv | |||||||||||
| 2025-09-05 | 10:54:21 | GOOGL | 2025-10-17 | 42 | 232.995 | ExDiv | |||||||||||
| 2025-09-05 | 10:54:12 | GOOGL | 2025-09-19 | 14 | 232.95 | ExDiv | |||||||||||
| 2025-09-05 | 10:54:12 | GOOGL | 2025-09-19 | 14 | 232.95 | ExDiv | |||||||||||
| 2025-09-05 | 10:53:04 | GOOGL | 2025-09-05 | 0 | 232.545 | ExDiv | |||||||||||
| 2025-09-05 | 10:49:30 | GOOGL | 2025-09-05 | 0 | 232.142 | ExDiv | |||||||||||
| 2025-09-05 | 10:48:29 | GOOGL | 2025-09-05 | 0 | 232.06 | ExDiv | |||||||||||
| 2025-09-05 | 10:48:00 | GOOGL | 2025-09-05 | 0 | 232.256 | ExDiv | |||||||||||
| 2025-09-05 | 10:47:48 | GOOGL | 2025-09-05 | 0 | 232.23 | ExDiv | |||||||||||
| 2025-09-05 | 10:47:45 | GOOGL | 2025-09-05 | 0 | 232.205 | ExDiv | |||||||||||
| 2025-09-05 | 10:46:27 | GOOGL | 2025-09-19 | 14 | 232.224 | ExDiv | |||||||||||
| 2025-09-05 | 10:46:27 | GOOGL | 2025-09-19 | 14 | 232.175 | ExDiv | |||||||||||
| 2025-09-05 | 10:44:34 | GOOGL | 2025-09-05 | 0 | 232.245 | ExDiv | |||||||||||
| 2025-09-05 | 10:44:34 | GOOGL | 2025-09-05 | 0 | 232.26 | ExDiv | |||||||||||
| 2025-09-05 | 10:41:36 | GOOGL | 2025-09-05 | 0 | 232.36 | ExDiv | |||||||||||
| 2025-09-05 | 10:39:35 | GOOGL | 2025-09-05 | 0 | 232.32 | ExDiv | |||||||||||
| 2025-09-05 | 10:37:22 | GOOGL | 2025-09-05 | 0 | 232.724 | ExDiv | |||||||||||
| 2025-09-05 | 10:35:09 | GOOGL | 2025-09-12 | 7 | 233.07 | ExDiv | |||||||||||
| 2025-09-05 | 10:33:32 | GOOGL | 2025-09-05 | 0 | 232.355 | ExDiv | |||||||||||
| 2025-09-05 | 10:32:39 | GOOGL | 2025-09-05 | 0 | 232.345 | ExDiv | |||||||||||
| 2025-09-05 | 10:31:32 | GOOGL | 2025-09-05 | 0 | 232.54 | ExDiv | |||||||||||
| 2025-09-05 | 10:30:37 | GOOGL | 2025-09-05 | 0 | 232.715 | ExDiv | |||||||||||
| 2025-09-05 | 10:30:27 | GOOGL | 2025-09-05 | 0 | 232.45 | ExDiv | |||||||||||
| 2025-09-05 | 10:30:23 | GOOGL | 2025-09-05 | 0 | 232.416 | ExDiv | |||||||||||
| 2025-09-05 | 10:29:26 | GOOGL | 2025-09-05 | 0 | 232.42 | ExDiv | |||||||||||
| 2025-09-05 | 10:28:30 | GOOGL | 2025-09-19 | 14 | 232.335 | ExDiv | |||||||||||
| 2025-09-05 | 10:28:05 | GOOGL | 2025-09-05 | 0 | 232.635 | ExDiv | |||||||||||
| 2025-09-05 | 10:24:25 | GOOGL | 2025-09-05 | 0 | 233.215 | ExDiv | |||||||||||
| 2025-09-05 | 10:24:26 | GOOGL | 2025-09-05 | 0 | 233.194 | ExDiv | |||||||||||
| 2025-09-05 | 10:21:45 | GOOGL | 2025-09-05 | 0 | 233.5 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:50 | GOOGL | 2025-09-12 | 7 | 233.3 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:34 | GOOGL | 2025-09-05 | 0 | 233.3 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:34 | GOOGL | 2025-09-05 | 0 | 233.28 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:25 | GOOGL | 2025-09-05 | 0 | 233.461 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:25 | GOOGL | 2025-09-05 | 0 | 233.46 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:25 | GOOGL | 2025-09-05 | 0 | 233.461 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:10 | GOOGL | 2025-09-05 | 0 | 233.375 | ExDiv | |||||||||||
| 2025-09-05 | 10:19:10 | GOOGL | 2025-09-05 | 0 | 233.403 | ExDiv | |||||||||||
| 2025-09-05 | 10:18:19 | GOOGL | 2025-09-05 | 0 | 233.68 | ExDiv | |||||||||||
| 2025-09-05 | 10:18:08 | GOOGL | 2026-01-16 | 133 | 233.985 | ExDiv | |||||||||||
| 2025-09-05 | 10:17:02 | GOOGL | 2025-09-12 | 7 | 233.5 | ExDiv | |||||||||||
| 2025-09-05 | 10:17:02 | GOOGL | 2025-09-12 | 7 | 233.53 | ExDiv | |||||||||||
| 2025-09-05 | 10:17:02 | GOOGL | 2025-09-12 | 7 | 233.505 | ExDiv | |||||||||||
| 2025-09-05 | 10:16:26 | GOOGL | 2025-09-12 | 7 | 233.671 | ExDiv | |||||||||||
| 2025-09-05 | 10:15:15 | GOOGL | 2025-09-05 | 0 | 234.065 | ExDiv | |||||||||||
| 2025-09-05 | 10:15:15 | GOOGL | 2025-09-05 | 0 | 234.065 | ExDiv | |||||||||||
| 2025-09-05 | 10:14:56 | GOOGL | 2025-09-12 | 7 | 234.325 | ExDiv | |||||||||||
| 2025-09-05 | 10:14:48 | GOOGL | 2025-09-05 | 0 | 234.574 | ExDiv | |||||||||||
| 2025-09-05 | 10:12:40 | GOOGL | 2025-09-12 | 7 | 234.774 | ExDiv | |||||||||||
| 2025-09-05 | 10:12:40 | GOOGL | 2025-09-12 | 7 | 234.774 | ExDiv | |||||||||||
| 2025-09-05 | 10:09:26 | GOOGL | 2025-09-19 | 14 | 234.45 | ExDiv | |||||||||||
| 2025-09-05 | 10:04:48 | GOOGL | 2025-09-19 | 14 | 234.785 | ExDiv | |||||||||||
| 2025-09-05 | 10:04:47 | GOOGL | 2025-09-05 | 0 | 234.89 | ExDiv | |||||||||||
| 2025-09-05 | 10:04:03 | GOOGL | 2025-09-05 | 0 | 234.63 | ExDiv | |||||||||||
| 2025-09-05 | 10:03:59 | GOOGL | 2025-09-05 | 0 | 234.621 | ExDiv | |||||||||||
| 2025-09-05 | 10:01:23 | GOOGL | 2025-11-21 | 77 | 234.555 | ExDiv | |||||||||||
| 2025-09-05 | 09:59:38 | GOOGL | 2025-09-05 | 0 | 234.67 | ExDiv | |||||||||||
| 2025-09-05 | 09:59:28 | GOOGL | 2025-09-05 | 0 | 234.705 | ExDiv | |||||||||||
| 2025-09-05 | 09:59:20 | GOOGL | 2025-09-05 | 0 | 234.89 | ExDiv | |||||||||||
| 2025-09-05 | 09:55:52 | GOOGL | 2025-09-12 | 7 | 235.065 | ExDiv | |||||||||||
| 2025-09-05 | 09:55:02 | GOOGL | 2025-09-12 | 7 | 235.435 | ExDiv | |||||||||||
| 2025-09-05 | 09:54:46 | GOOGL | 2025-09-05 | 0 | 235.375 | ExDiv | |||||||||||
| 2025-09-05 | 09:54:45 | GOOGL | 2025-11-21 | 77 | 235.375 | ExDiv | |||||||||||
| 2025-09-05 | 09:54:46 | GOOGL | 2025-09-05 | 0 | 235.396 | ExDiv | |||||||||||
| 2025-09-05 | 09:54:05 | GOOGL | 2026-01-16 | 133 | 235.6 | ExDiv | |||||||||||
| 2025-09-05 | 09:53:37 | GOOGL | 2025-09-19 | 14 | 235.345 | ExDiv | |||||||||||
| 2025-09-05 | 09:53:37 | GOOGL | 2025-09-19 | 14 | 235.36 | ExDiv | |||||||||||
| 2025-09-05 | 09:53:28 | GOOGL | 2025-09-19 | 14 | 235.344 | ExDiv | |||||||||||
| 2025-09-05 | 09:53:24 | GOOGL | 2025-09-05 | 0 | 235.49 | ExDiv | |||||||||||
| 2025-09-05 | 09:52:51 | GOOGL | 2025-09-19 | 14 | 235.63 | ExDiv | |||||||||||
| 2025-09-05 | 09:52:41 | GOOGL | 2025-09-19 | 14 | 235.52 | ExDiv | |||||||||||
| 2025-09-05 | 09:51:46 | GOOGL | 2025-09-12 | 7 | 235.44 | ExDiv | |||||||||||
| 2025-09-05 | 09:51:24 | GOOGL | 2025-09-05 | 0 | 235.305 | ExDiv | |||||||||||
| 2025-09-05 | 09:51:17 | GOOGL | 2025-09-05 | 0 | 235.299 | ExDiv | |||||||||||
| 2025-09-05 | 09:51:17 | GOOGL | 2025-09-05 | 0 | 235.299 | ExDiv | |||||||||||
| 2025-09-05 | 09:51:08 | GOOGL | 2025-09-05 | 0 | 235.319 | ExDiv | |||||||||||
| 2025-09-05 | 09:50:20 | GOOGL | 2025-10-17 | 42 | 234.95 | ExDiv | |||||||||||
| 2025-09-05 | 09:48:45 | GOOGL | 2025-09-12 | 7 | 234.904 | ExDiv | |||||||||||
| 2025-09-05 | 09:48:14 | GOOGL | 2025-09-05 | 0 | 234.944 | ExDiv | |||||||||||
| 2025-09-05 | 09:48:14 | GOOGL | 2025-09-05 | 0 | 234.935 | ExDiv | |||||||||||
| 2025-09-05 | 09:48:14 | GOOGL | 2025-09-05 | 0 | 234.925 | ExDiv | |||||||||||
| 2025-09-05 | 09:46:55 | GOOGL | 2025-09-19 | 14 | 234.64 | ExDiv | |||||||||||
| 2025-09-05 | 09:46:44 | GOOGL | 2025-09-05 | 0 | 234.575 | ExDiv | |||||||||||
| 2025-09-05 | 09:46:39 | GOOGL | 2025-09-12 | 7 | 234.45 | ExDiv | |||||||||||
| 2025-09-05 | 09:45:09 | GOOGL | 2025-09-05 | 0 | 234.586 | ExDiv | |||||||||||
| 2025-09-05 | 09:45:07 | GOOGL | 2025-09-05 | 0 | 234.816 | ExDiv | |||||||||||
| 2025-09-05 | 09:45:07 | GOOGL | 2025-09-05 | 0 | 234.805 | ExDiv | |||||||||||
| 2025-09-05 | 09:43:59 | GOOGL | 2025-09-05 | 0 | 234.639 | ExDiv | |||||||||||
| 2025-09-05 | 09:44:00 | GOOGL | 2025-09-05 | 0 | 234.695 | ExDiv | |||||||||||
| 2025-09-05 | 09:43:33 | GOOGL | 2025-09-19 | 14 | 234.49 | ExDiv | |||||||||||
| 2025-09-05 | 09:43:20 | GOOGL | 2025-10-17 | 42 | 234.54 | ExDiv | |||||||||||
| 2025-09-05 | 09:43:16 | GOOGL | 2025-10-17 | 42 | 234.51 | ExDiv | |||||||||||
| 2025-09-05 | 09:42:43 | GOOGL | 2025-09-05 | 0 | 234.575 | ExDiv | |||||||||||
| 2025-09-05 | 09:42:28 | GOOGL | 2025-09-05 | 0 | 234.509 | ExDiv | |||||||||||
| 2025-09-05 | 09:41:29 | GOOGL | 2025-09-05 | 0 | 234.53 | ExDiv | |||||||||||
| 2025-09-05 | 09:41:29 | GOOGL | 2025-09-05 | 0 | 234.54 | ExDiv | |||||||||||
| 2025-09-05 | 09:40:25 | GOOGL | 2025-09-12 | 7 | 234.03 | ExDiv | |||||||||||
| 2025-09-05 | 09:40:25 | GOOGL | 2025-09-12 | 7 | 234.03 | ExDiv | |||||||||||
| 2025-09-05 | 09:40:25 | GOOGL | 2025-09-12 | 7 | 234.03 | ExDiv | |||||||||||
| 2025-09-05 | 09:40:10 | GOOGL | 2025-09-05 | 0 | 234.143 | ExDiv | |||||||||||
| 2025-09-05 | 09:39:47 | GOOGL | 2025-09-05 | 0 | 234.19 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:43 | GOOGL | 2025-10-17 | 42 | 234.039 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:43 | GOOGL | 2025-09-19 | 14 | 234.08 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:43 | GOOGL | 2025-10-17 | 42 | 234.051 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:39 | GOOGL | 2025-09-19 | 14 | 234.08 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:36 | GOOGL | 2025-09-12 | 7 | 234.11 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:29 | GOOGL | 2025-09-05 | 0 | 234.07 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:29 | GOOGL | 2025-09-05 | 0 | 234.07 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:21 | GOOGL | 2025-09-05 | 0 | 234.335 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:15 | GOOGL | 2025-09-05 | 0 | 234.335 | ExDiv | |||||||||||
| 2025-09-05 | 09:38:12 | GOOGL | 2025-09-05 | 0 | 234.195 | ExDiv | |||||||||||
| 2025-09-05 | 09:37:05 | GOOGL | 2025-09-05 | 0 | 233.794 | ExDiv | |||||||||||
| 2025-09-05 | 09:37:00 | GOOGL | 2025-09-05 | 0 | 233.705 | ExDiv | |||||||||||
| 2025-09-05 | 09:36:34 | GOOGL | 2025-09-05 | 0 | 233.665 | ExDiv | |||||||||||
| 2025-09-05 | 09:36:24 | GOOGL | 2025-09-05 | 0 | 233.675 | ExDiv | |||||||||||
| 2025-09-05 | 09:36:25 | GOOGL | 2025-09-05 | 0 | 233.735 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:38 | GOOGL | 2025-09-05 | 0 | 233.411 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:38 | GOOGL | 2025-09-05 | 0 | 233.41 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:38 | GOOGL | 2025-09-05 | 0 | 233.41 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:21 | GOOGL | 2025-09-05 | 0 | 233.165 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:22 | GOOGL | 2025-09-05 | 0 | 233.17 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:04 | GOOGL | 2025-09-05 | 0 | 233.043 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:04 | GOOGL | 2025-09-05 | 0 | 232.89 | ExDiv | |||||||||||
| 2025-09-05 | 09:35:04 | GOOGL | 2025-09-05 | 0 | 232.89 | ExDiv | |||||||||||
| 2025-09-05 | 09:34:11 | GOOGL | 2025-09-05 | 0 | 233.605 | ExDiv | |||||||||||
| 2025-09-05 | 09:33:41 | GOOGL | 2025-09-05 | 0 | 233.51 | ExDiv | |||||||||||
| 2025-09-05 | 09:33:36 | GOOGL | 2025-09-05 | 0 | 233.664 | ExDiv | |||||||||||
| 2025-09-05 | 09:32:25 | GOOGL | 2025-09-05 | 0 | 233.055 | ExDiv | |||||||||||
| 2025-09-05 | 09:32:25 | GOOGL | 2025-09-05 | 0 | 233.055 | ExDiv | |||||||||||
| 2025-09-05 | 09:32:02 | GOOGL | 2025-09-12 | 7 | 233.434 | ExDiv | |||||||||||
| 2025-09-05 | 09:30:52 | GOOGL | 2025-09-05 | 0 | 232.935 | ExDiv | |||||||||||
| 2025-09-05 | 09:30:47 | GOOGL | 2025-09-05 | 0 | 233.125 | ExDiv | |||||||||||
| 2025-09-05 | 09:30:00 | GOOGL | 2025-09-12 | 7 | 232.719 | ExDiv | |||||||||||
| 2025-09-05 | 09:30:00 | GOOGL | 2025-09-05 | 0 | 232.235 | ExDiv | |||||||||||
| 2025-09-05 | 09:30:00 | GOOGL | 2025-09-12 | 7 | 232.719 | ExDiv | |||||||||||
| 2025-09-04 | 15:59:54 | GOOGL | 2025-09-05 | 1 | 232.255 | ||||||||||||
| 2025-09-04 | 15:59:49 | GOOGL | 2025-09-05 | 1 | 232.275 | ||||||||||||
| 2025-09-04 | 15:59:48 | GOOGL | 2025-09-05 | 1 | 232.275 | ||||||||||||
| 2025-09-04 | 15:59:39 | GOOGL | 2025-09-05 | 1 | 232.315 | ||||||||||||
| 2025-09-04 | 15:59:22 | GOOGL | 2025-09-05 | 1 | 232.305 | ||||||||||||
| 2025-09-04 | 15:59:05 | GOOGL | 2026-01-16 | 134 | 232.315 | ||||||||||||
| 2025-09-04 | 15:58:39 | GOOGL | 2025-09-05 | 1 | 232.245 | ||||||||||||
| 2025-09-04 | 15:58:40 | GOOGL | 2025-09-05 | 1 | 232.245 | ||||||||||||
| 2025-09-04 | 15:58:35 | GOOGL | 2025-09-12 | 8 | 232.245 | ||||||||||||
| 2025-09-04 | 15:58:11 | GOOGL | 2025-09-12 | 8 | 232.215 | ||||||||||||
| 2025-09-04 | 15:57:43 | GOOGL | 2025-09-12 | 8 | 232.115 | ||||||||||||
| 2025-09-04 | 15:57:15 | GOOGL | 2025-09-12 | 8 | 232.095 | ||||||||||||
| 2025-09-04 | 15:57:06 | GOOGL | 2025-09-12 | 8 | 232.095 | ||||||||||||
| 2025-09-04 | 15:56:41 | GOOGL | 2025-09-12 | 8 | 232.025 | ||||||||||||
| 2025-09-04 | 15:56:40 | GOOGL | 2025-09-05 | 1 | 232.015 | ||||||||||||
| 2025-09-04 | 15:53:45 | GOOGL | 2025-09-05 | 1 | 232.115 | ||||||||||||
| 2025-09-04 | 15:52:30 | GOOGL | 2025-09-05 | 1 | 232.04 | ||||||||||||
| 2025-09-04 | 15:52:24 | GOOGL | 2025-09-05 | 1 | 232.01 | ||||||||||||
| 2025-09-04 | 15:52:24 | GOOGL | 2025-09-05 | 1 | 232.01 | ||||||||||||
| 2025-09-04 | 15:52:01 | GOOGL | 2025-09-19 | 15 | 231.935 | ||||||||||||
| 2025-09-04 | 15:51:57 | GOOGL | 2025-09-05 | 1 | 231.995 | ||||||||||||
| 2025-09-04 | 15:51:48 | GOOGL | 2025-09-05 | 1 | 231.965 | ||||||||||||
| 2025-09-04 | 15:51:48 | GOOGL | 2025-09-12 | 8 | 231.97 | ||||||||||||
| 2025-09-04 | 15:51:49 | GOOGL | 2025-09-05 | 1 | 231.985 | ||||||||||||
| 2025-09-04 | 15:50:40 | GOOGL | 2025-09-05 | 1 | 231.685 | ||||||||||||
| 2025-09-04 | 15:50:31 | GOOGL | 2025-09-05 | 1 | 231.735 | ||||||||||||
| 2025-09-04 | 15:48:27 | GOOGL | 2025-09-05 | 1 | 231.795 | ||||||||||||
| 2025-09-04 | 15:48:05 | GOOGL | 2025-09-05 | 1 | 231.82 | ||||||||||||
| 2025-09-04 | 15:47:23 | GOOGL | 2025-09-12 | 8 | 231.885 | ||||||||||||
| 2025-09-04 | 15:43:36 | GOOGL | 2025-09-12 | 8 | 231.83 | ||||||||||||
| 2025-09-04 | 15:42:34 | GOOGL | 2025-09-12 | 8 | 231.93 | ||||||||||||
| 2025-09-04 | 15:41:32 | GOOGL | 2025-09-05 | 1 | 231.965 | ||||||||||||
| 2025-09-04 | 15:40:47 | GOOGL | 2025-09-12 | 8 | 231.935 | ||||||||||||
| 2025-09-04 | 15:40:21 | GOOGL | 2025-09-05 | 1 | 231.835 | ||||||||||||
| 2025-09-04 | 15:40:21 | GOOGL | 2025-09-05 | 1 | 231.845 | ||||||||||||
| 2025-09-04 | 15:40:21 | GOOGL | 2025-09-05 | 1 | 231.835 | ||||||||||||
| 2025-09-04 | 15:38:59 | GOOGL | 2025-09-05 | 1 | 231.815 | ||||||||||||
| 2025-09-04 | 15:37:03 | GOOGL | 2025-09-05 | 1 | 231.625 | ||||||||||||
| 2025-09-04 | 15:37:04 | GOOGL | 2025-09-05 | 1 | 231.635 | ||||||||||||
| 2025-09-04 | 15:36:06 | GOOGL | 2025-09-05 | 1 | 231.515 | ||||||||||||
| 2025-09-04 | 15:35:54 | GOOGL | 2025-09-05 | 1 | 231.575 | ||||||||||||
| 2025-09-04 | 15:32:15 | GOOGL | 2026-01-16 | 134 | 231.48 | ||||||||||||
| 2025-09-04 | 15:32:07 | GOOGL | 2025-09-05 | 1 | 231.425 | ||||||||||||
| 2025-09-04 | 15:31:13 | GOOGL | 2025-10-10 | 36 | 231.425 | ||||||||||||
| 2025-09-04 | 15:30:21 | GOOGL | 2025-09-05 | 1 | 231.355 | ||||||||||||
| 2025-09-04 | 15:28:18 | GOOGL | 2025-09-05 | 1 | 231.215 | ||||||||||||
| 2025-09-04 | 15:27:11 | GOOGL | 2025-09-12 | 8 | 231.235 | ||||||||||||
| 2025-09-04 | 15:23:12 | GOOGL | 2025-09-05 | 1 | 231.195 | ||||||||||||
| 2025-09-04 | 15:22:21 | GOOGL | 2025-09-05 | 1 | 231.005 | ||||||||||||
| 2025-09-04 | 15:18:43 | GOOGL | 2025-09-12 | 8 | 230.955 | ||||||||||||
| 2025-09-04 | 15:18:12 | GOOGL | 2026-01-16 | 134 | 230.91 | ||||||||||||
| 2025-09-04 | 15:17:06 | GOOGL | 2025-09-05 | 1 | 230.875 | ||||||||||||
| 2025-09-04 | 15:17:05 | GOOGL | 2025-09-05 | 1 | 230.875 | ||||||||||||
| 2025-09-04 | 15:10:11 | GOOGL | 2026-01-16 | 134 | 230.995 | ||||||||||||
| 2025-09-04 | 15:08:48 | GOOGL | 2025-09-19 | 15 | 231.075 | ||||||||||||
| 2025-09-04 | 15:08:46 | GOOGL | 2025-09-19 | 15 | 231.05 | ||||||||||||
| 2025-09-04 | 15:07:26 | GOOGL | 2025-09-12 | 8 | 231.21 | ||||||||||||
| 2025-09-04 | 15:06:59 | GOOGL | 2025-09-05 | 1 | 231.265 | ||||||||||||
| 2025-09-04 | 15:04:50 | GOOGL | 2026-01-16 | 134 | 231.155 | ||||||||||||
| 2025-09-04 | 15:04:50 | GOOGL | 2026-01-16 | 134 | 231.155 | ||||||||||||
| 2025-09-04 | 15:04:31 | GOOGL | 2025-09-05 | 1 | 231.16 | ||||||||||||
| 2025-09-04 | 15:03:44 | GOOGL | 2025-09-05 | 1 | 231.115 | ||||||||||||
| 2025-09-04 | 15:03:35 | GOOGL | 2025-09-12 | 8 | 231.125 | ||||||||||||
| 2025-09-04 | 15:01:15 | GOOGL | 2026-01-16 | 134 | 231.365 | ||||||||||||
| 2025-09-04 | 15:01:15 | GOOGL | 2026-01-16 | 134 | 231.335 | ||||||||||||
| 2025-09-04 | 14:59:26 | GOOGL | 2025-09-05 | 1 | 231.055 | ||||||||||||
| 2025-09-04 | 14:59:24 | GOOGL | 2025-09-12 | 8 | 231.065 | ||||||||||||
| 2025-09-04 | 14:59:24 | GOOGL | 2025-11-21 | 78 | 231.056 | ||||||||||||
| 2025-09-04 | 14:56:56 | GOOGL | 2025-09-05 | 1 | 231.135 | ||||||||||||
| 2025-09-04 | 14:56:56 | GOOGL | 2025-09-05 | 1 | 231.135 | ||||||||||||
| 2025-09-04 | 14:56:40 | GOOGL | 2025-09-05 | 1 | 231.155 | ||||||||||||
| 2025-09-04 | 14:56:21 | GOOGL | 2025-09-05 | 1 | 231.145 | ||||||||||||
| 2025-09-04 | 14:56:19 | GOOGL | 2025-09-12 | 8 | 231.135 | ||||||||||||
| 2025-09-04 | 14:54:59 | GOOGL | 2025-09-26 | 22 | 231.02 | ||||||||||||
| 2025-09-04 | 14:49:10 | GOOGL | 2025-09-05 | 1 | 230.45 | ||||||||||||
| 2025-09-04 | 14:43:36 | GOOGL | 2026-01-16 | 134 | 230.455 | ||||||||||||
| 2025-09-04 | 14:38:30 | GOOGL | 2025-09-05 | 1 | 230.386 | ||||||||||||
| 2025-09-04 | 14:37:56 | GOOGL | 2025-09-05 | 1 | 230.315 | ||||||||||||
| 2025-09-04 | 14:37:46 | GOOGL | 2025-09-05 | 1 | 230.325 | ||||||||||||
| 2025-09-04 | 14:33:08 | GOOGL | 2025-09-05 | 1 | 230.565 | ||||||||||||
| 2025-09-04 | 14:32:53 | GOOGL | 2025-10-17 | 43 | 230.53 | ||||||||||||
| 2025-09-04 | 14:31:33 | GOOGL | 2025-09-05 | 1 | 230.465 | ||||||||||||
| 2025-09-04 | 14:31:24 | GOOGL | 2025-09-05 | 1 | 230.545 | ||||||||||||
| 2025-09-04 | 14:30:44 | GOOGL | 2025-12-19 | 106 | 230.585 | ||||||||||||
| 2025-09-04 | 14:29:42 | GOOGL | 2025-09-05 | 1 | 230.409 | ||||||||||||
| 2025-09-04 | 14:29:19 | GOOGL | 2026-01-16 | 134 | 230.481 | ||||||||||||
| 2025-09-04 | 14:24:21 | GOOGL | 2025-10-17 | 43 | 230.54 | ||||||||||||
| 2025-09-04 | 14:24:12 | GOOGL | 2025-09-05 | 1 | 230.575 | ||||||||||||
| 2025-09-04 | 14:24:09 | GOOGL | 2025-09-12 | 8 | 230.515 | ||||||||||||
| 2025-09-04 | 14:22:21 | GOOGL | 2025-09-05 | 1 | 230.415 | ||||||||||||
| 2025-09-04 | 14:22:21 | GOOGL | 2025-09-05 | 1 | 230.415 | ||||||||||||
| 2025-09-04 | 14:20:50 | GOOGL | 2025-09-05 | 1 | 230.419 | ||||||||||||
| 2025-09-04 | 14:20:50 | GOOGL | 2025-09-05 | 1 | 230.43 | ||||||||||||
| 2025-09-04 | 14:19:47 | GOOGL | 2025-09-05 | 1 | 230.315 | ||||||||||||
| 2025-09-04 | 14:18:15 | GOOGL | 2025-09-05 | 1 | 230.555 | ||||||||||||
| 2025-09-04 | 14:18:05 | GOOGL | 2025-09-19 | 15 | 230.52 | ||||||||||||
| 2025-09-04 | 14:16:56 | GOOGL | 2025-09-05 | 1 | 230.595 | ||||||||||||
| 2025-09-04 | 14:16:44 | GOOGL | 2025-09-12 | 8 | 230.555 | ||||||||||||
| 2025-09-04 | 14:15:15 | GOOGL | 2025-10-17 | 43 | 230.335 | ||||||||||||
| 2025-09-04 | 14:10:55 | GOOGL | 2025-09-05 | 1 | 230.31 | ||||||||||||
| 2025-09-04 | 14:10:15 | GOOGL | 2025-09-26 | 22 | 230.295 | ||||||||||||
| 2025-09-04 | 14:09:46 | GOOGL | 2025-09-05 | 1 | 230.285 | ||||||||||||
| 2025-09-04 | 14:09:34 | GOOGL | 2025-09-05 | 1 | 230.325 | ||||||||||||
| 2025-09-04 | 14:08:36 | GOOGL | 2025-10-17 | 43 | 230.355 | ||||||||||||
| 2025-09-04 | 14:06:10 | GOOGL | 2025-09-05 | 1 | 230.13 | ||||||||||||
| 2025-09-04 | 14:05:30 | GOOGL | 2025-09-05 | 1 | 229.975 | ||||||||||||
| 2025-09-04 | 14:04:36 | GOOGL | 2025-09-12 | 8 | 229.915 | ||||||||||||
| 2025-09-04 | 14:04:04 | GOOGL | 2025-09-05 | 1 | 229.955 | ||||||||||||
| 2025-09-04 | 14:04:04 | GOOGL | 2025-09-05 | 1 | 229.955 | ||||||||||||
| 2025-09-04 | 14:02:26 | GOOGL | 2025-09-05 | 1 | 229.875 | ||||||||||||
| 2025-09-04 | 14:02:23 | GOOGL | 2025-09-05 | 1 | 229.895 | ||||||||||||
| 2025-09-04 | 14:02:23 | GOOGL | 2025-09-05 | 1 | 229.875 | ||||||||||||
| 2025-09-04 | 14:02:23 | GOOGL | 2025-09-05 | 1 | 229.876 | ||||||||||||
| 2025-09-04 | 14:02:23 | GOOGL | 2025-09-05 | 1 | 229.885 | ||||||||||||
| 2025-09-04 | 14:00:05 | GOOGL | 2025-09-05 | 1 | 229.68 | ||||||||||||
| 2025-09-04 | 14:00:05 | GOOGL | 2025-09-05 | 1 | 229.69 | ||||||||||||
| 2025-09-04 | 13:56:40 | GOOGL | 2025-09-05 | 1 | 229.595 | ||||||||||||
| 2025-09-04 | 13:55:51 | GOOGL | 2025-12-19 | 106 | 229.629 | ||||||||||||
| 2025-09-04 | 13:54:33 | GOOGL | 2025-09-05 | 1 | 229.709 | ||||||||||||
| 2025-09-04 | 13:54:09 | GOOGL | 2025-09-19 | 15 | 229.815 | ||||||||||||
| 2025-09-04 | 13:52:07 | GOOGL | 2025-09-05 | 1 | 229.665 | ||||||||||||
| 2025-09-04 | 13:52:07 | GOOGL | 2025-09-05 | 1 | 229.665 | ||||||||||||
| 2025-09-04 | 13:51:23 | GOOGL | 2025-09-05 | 1 | 229.625 | ||||||||||||
| 2025-09-04 | 13:50:57 | GOOGL | 2025-09-05 | 1 | 229.575 | ||||||||||||
| 2025-09-04 | 13:50:09 | GOOGL | 2025-09-05 | 1 | 229.545 | ||||||||||||
| 2025-09-04 | 13:46:47 | GOOGL | 2025-12-19 | 106 | 229.495 | ||||||||||||
| 2025-09-04 | 13:46:34 | GOOGL | 2025-09-05 | 1 | 229.5 | ||||||||||||
| 2025-09-04 | 13:46:35 | GOOGL | 2025-09-05 | 1 | 229.49 | ||||||||||||
| 2025-09-04 | 13:45:26 | GOOGL | 2025-12-19 | 106 | 229.555 | ||||||||||||
| 2025-09-04 | 13:38:15 | GOOGL | 2025-12-19 | 106 | 229.411 | ||||||||||||
| 2025-09-04 | 13:36:22 | GOOGL | 2025-09-05 | 1 | 229.435 | ||||||||||||
| 2025-09-04 | 13:35:49 | GOOGL | 2025-09-05 | 1 | 229.435 | ||||||||||||
| 2025-09-04 | 13:33:33 | GOOGL | 2025-11-21 | 78 | 229.355 | ||||||||||||
| 2025-09-04 | 13:31:58 | GOOGL | 2025-09-12 | 8 | 229.324 | ||||||||||||
| 2025-09-04 | 13:20:25 | GOOGL | 2025-09-05 | 1 | 228.755 | ||||||||||||
| 2025-09-04 | 13:19:20 | GOOGL | 2025-09-05 | 1 | 228.685 | ||||||||||||
| 2025-09-04 | 13:19:18 | GOOGL | 2025-09-12 | 8 | 228.595 | ||||||||||||
| 2025-09-04 | 13:11:00 | GOOGL | 2025-09-12 | 8 | 228.79 | ||||||||||||
| 2025-09-04 | 13:11:00 | GOOGL | 2025-09-12 | 8 | 228.79 | ||||||||||||
| 2025-09-04 | 13:04:35 | GOOGL | 2025-09-19 | 15 | 228.835 | ||||||||||||
| 2025-09-04 | 13:04:35 | GOOGL | 2025-09-19 | 15 | 228.835 | ||||||||||||
| 2025-09-04 | 13:04:03 | GOOGL | 2025-09-05 | 1 | 228.67 | ||||||||||||
| 2025-09-04 | 12:59:59 | GOOGL | 2025-09-05 | 1 | 228.125 | ||||||||||||
| 2025-09-04 | 12:55:34 | GOOGL | 2025-09-05 | 1 | 228.465 | ||||||||||||
| 2025-09-04 | 12:55:35 | GOOGL | 2025-09-05 | 1 | 228.49 | ||||||||||||
| 2025-09-04 | 12:42:51 | GOOGL | 2025-09-05 | 1 | 228.02 | ||||||||||||
| 2025-09-04 | 12:42:44 | GOOGL | 2025-09-05 | 1 | 228.02 | ||||||||||||
| 2025-09-04 | 12:40:15 | GOOGL | 2025-09-12 | 8 | 228.2 | ||||||||||||
| 2025-09-04 | 12:40:03 | GOOGL | 2025-09-05 | 1 | 228.205 | ||||||||||||
| 2025-09-04 | 12:38:48 | GOOGL | 2025-09-19 | 15 | 228.225 | ||||||||||||
| 2025-09-04 | 12:36:58 | GOOGL | 2025-09-05 | 1 | 228.35 | ||||||||||||
| 2025-09-04 | 12:35:43 | GOOGL | 2025-11-21 | 78 | 228.305 | ||||||||||||
| 2025-09-04 | 12:35:43 | GOOGL | 2025-11-21 | 78 | 228.305 | ||||||||||||
| 2025-09-04 | 12:34:27 | GOOGL | 2025-11-21 | 78 | 228.165 | ||||||||||||
| 2025-09-04 | 12:21:19 | GOOGL | 2025-10-17 | 43 | 228.23 | ||||||||||||
| 2025-09-04 | 12:21:19 | GOOGL | 2025-10-17 | 43 | 228.23 | ||||||||||||
| 2025-09-04 | 12:11:32 | GOOGL | 2025-10-17 | 43 | 228.125 | ||||||||||||
| 2025-09-04 | 12:08:14 | GOOGL | 2025-09-05 | 1 | 228.09 | ||||||||||||
| 2025-09-04 | 12:07:25 | GOOGL | 2025-09-12 | 8 | 228.116 | ||||||||||||
| 2025-09-04 | 12:07:25 | GOOGL | 2025-09-12 | 8 | 228.105 | ||||||||||||
| 2025-09-04 | 12:07:01 | GOOGL | 2025-09-05 | 1 | 228.05 | ||||||||||||
| 2025-09-04 | 12:04:57 | GOOGL | 2025-09-05 | 1 | 227.98 | ||||||||||||
| 2025-09-04 | 12:02:29 | GOOGL | 2025-09-05 | 1 | 228.114 | ||||||||||||
| 2025-09-04 | 11:57:59 | GOOGL | 2025-09-19 | 15 | 228.035 | ||||||||||||
| 2025-09-04 | 11:57:48 | GOOGL | 2025-09-12 | 8 | 228.095 | ||||||||||||
| 2025-09-04 | 11:39:48 | GOOGL | 2025-12-19 | 106 | 227.855 | ||||||||||||
| 2025-09-04 | 11:37:50 | GOOGL | 2025-09-19 | 15 | 227.605 | ||||||||||||
| 2025-09-04 | 11:37:49 | GOOGL | 2025-09-12 | 8 | 227.605 | ||||||||||||
| 2025-09-04 | 11:37:50 | GOOGL | 2025-09-19 | 15 | 227.605 | ||||||||||||
| 2025-09-04 | 11:37:41 | GOOGL | 2025-09-05 | 1 | 227.615 | ||||||||||||
| 2025-09-04 | 11:32:25 | GOOGL | 2025-10-17 | 43 | 227.86 | ||||||||||||
| 2025-09-04 | 11:32:25 | GOOGL | 2025-10-17 | 43 | 227.86 | ||||||||||||
| 2025-09-04 | 11:31:08 | GOOGL | 2025-09-05 | 1 | 227.84 | ||||||||||||
| 2025-09-04 | 11:22:30 | GOOGL | 2025-10-17 | 43 | 228.01 | ||||||||||||
| 2025-09-04 | 11:21:58 | GOOGL | 2025-09-05 | 1 | 228.05 | ||||||||||||
| 2025-09-04 | 11:17:57 | GOOGL | 2025-09-05 | 1 | 227.804 | ||||||||||||
| 2025-09-04 | 11:14:18 | GOOGL | 2026-01-16 | 134 | 227.54 | ||||||||||||
| 2025-09-04 | 11:14:18 | GOOGL | 2026-01-16 | 134 | 227.54 | ||||||||||||
| 2025-09-04 | 11:05:39 | GOOGL | 2025-09-05 | 1 | 227.39 | ||||||||||||
| 2025-09-04 | 11:05:39 | GOOGL | 2025-09-05 | 1 | 227.39 | ||||||||||||
| 2025-09-04 | 11:00:43 | GOOGL | 2026-01-16 | 134 | 227.731 | ||||||||||||
| 2025-09-04 | 10:55:51 | GOOGL | 2026-01-16 | 134 | 227.225 | ||||||||||||
| 2025-09-04 | 10:51:40 | GOOGL | 2025-09-19 | 15 | 227.65 | ||||||||||||
| 2025-09-04 | 10:50:37 | GOOGL | 2025-09-05 | 1 | 227.705 | ||||||||||||
| 2025-09-04 | 10:50:37 | GOOGL | 2025-09-05 | 1 | 227.705 | ||||||||||||
| 2025-09-04 | 10:49:19 | GOOGL | 2026-01-16 | 134 | 227.455 | ||||||||||||
| 2025-09-04 | 10:49:19 | GOOGL | 2026-01-16 | 134 | 227.445 | ||||||||||||
| 2025-09-04 | 10:49:19 | GOOGL | 2026-01-16 | 134 | 227.445 | ||||||||||||
| 2025-09-04 | 10:48:05 | GOOGL | 2025-09-19 | 15 | 227.27 | ||||||||||||
| 2025-09-04 | 10:45:40 | GOOGL | 2025-09-05 | 1 | 227.287 | ||||||||||||
| 2025-09-04 | 10:45:11 | GOOGL | 2025-10-17 | 43 | 227.245 | ||||||||||||
| 2025-09-04 | 10:42:37 | GOOGL | 2025-09-19 | 15 | 227.627 | ||||||||||||
| 2025-09-04 | 10:40:31 | GOOGL | 2025-09-12 | 8 | 227.71 | ||||||||||||
| 2025-09-04 | 10:39:27 | GOOGL | 2025-09-05 | 1 | 227.725 | ||||||||||||
| 2025-09-04 | 10:39:26 | GOOGL | 2025-10-17 | 43 | 227.75 | ||||||||||||
| 2025-09-04 | 10:39:26 | GOOGL | 2025-10-17 | 43 | 227.75 | ||||||||||||
| 2025-09-04 | 10:39:11 | GOOGL | 2025-09-05 | 1 | 227.875 | ||||||||||||
| 2025-09-04 | 10:39:13 | GOOGL | 2025-09-19 | 15 | 227.859 | ||||||||||||
| 2025-09-04 | 10:39:07 | GOOGL | 2025-09-05 | 1 | 227.95 | ||||||||||||
| 2025-09-04 | 10:38:56 | GOOGL | 2025-09-05 | 1 | 227.865 | ||||||||||||
| 2025-09-04 | 10:38:43 | GOOGL | 2025-09-19 | 15 | 227.805 | ||||||||||||
| 2025-09-04 | 10:38:26 | GOOGL | 2025-10-17 | 43 | 227.661 | ||||||||||||
| 2025-09-04 | 10:38:09 | GOOGL | 2025-12-19 | 106 | 227.691 | ||||||||||||
| 2025-09-04 | 10:37:23 | GOOGL | 2025-09-05 | 1 | 227.54 | ||||||||||||
| 2025-09-04 | 10:36:07 | GOOGL | 2025-09-05 | 1 | 227.2 | ||||||||||||
| 2025-09-04 | 10:35:45 | GOOGL | 2025-09-05 | 1 | 227.205 | ||||||||||||
| 2025-09-04 | 10:35:26 | GOOGL | 2025-09-12 | 8 | 227.131 | ||||||||||||
| 2025-09-04 | 10:35:11 | GOOGL | 2025-09-19 | 15 | 227.201 | ||||||||||||
| 2025-09-04 | 10:35:06 | GOOGL | 2025-09-05 | 1 | 227.02 | ||||||||||||
| 2025-09-04 | 10:35:00 | GOOGL | 2027-01-15 | 498 | 227.02 | ||||||||||||
| 2025-09-04 | 10:34:08 | GOOGL | 2025-09-05 | 1 | 226.581 | ||||||||||||
| 2025-09-04 | 10:34:10 | GOOGL | 2025-09-19 | 15 | 226.605 | ||||||||||||
| 2025-09-04 | 10:34:08 | GOOGL | 2025-09-05 | 1 | 226.58 | ||||||||||||
| 2025-09-04 | 10:33:00 | GOOGL | 2025-09-12 | 8 | 226.685 | ||||||||||||
| 2025-09-04 | 10:32:59 | GOOGL | 2025-09-05 | 1 | 226.6 | ||||||||||||
| 2025-09-04 | 10:33:00 | GOOGL | 2025-09-12 | 8 | 226.695 | ||||||||||||
| 2025-09-04 | 10:33:00 | GOOGL | 2025-09-12 | 8 | 226.685 | ||||||||||||
| 2025-09-04 | 10:33:00 | GOOGL | 2025-09-12 | 8 | 226.685 | ||||||||||||
| 2025-09-04 | 10:33:00 | GOOGL | 2025-09-12 | 8 | 226.685 | ||||||||||||
| 2025-09-04 | 10:32:23 | GOOGL | 2025-09-12 | 8 | 226.591 | ||||||||||||
| 2025-09-04 | 10:32:06 | GOOGL | 2025-10-17 | 43 | 226.42 | ||||||||||||
| 2025-09-04 | 10:27:51 | GOOGL | 2025-09-05 | 1 | 226.65 | ||||||||||||
| 2025-09-04 | 10:27:53 | GOOGL | 2025-10-17 | 43 | 226.635 | ||||||||||||
| 2025-09-04 | 10:27:49 | GOOGL | 2025-09-05 | 1 | 226.599 | ||||||||||||
| 2025-09-04 | 10:27:28 | GOOGL | 2025-10-17 | 43 | 226.495 | ||||||||||||
| 2025-09-04 | 10:24:33 | GOOGL | 2025-10-17 | 43 | 226.625 | ||||||||||||
| 2025-09-04 | 10:23:11 | GOOGL | 2025-09-05 | 1 | 226.266 | ||||||||||||
| 2025-09-04 | 10:23:01 | GOOGL | 2025-09-19 | 15 | 226.331 | ||||||||||||
| 2025-09-04 | 10:22:24 | GOOGL | 2025-09-05 | 1 | 226.535 | ||||||||||||
| 2025-09-04 | 10:22:24 | GOOGL | 2025-09-05 | 1 | 226.539 | ||||||||||||
| 2025-09-04 | 10:22:24 | GOOGL | 2025-09-05 | 1 | 226.535 | ||||||||||||
| 2025-09-04 | 10:21:30 | GOOGL | 2025-09-05 | 1 | 226.54 | ||||||||||||
| 2025-09-04 | 10:20:32 | GOOGL | 2025-09-12 | 8 | 226.41 | ||||||||||||
| 2025-09-04 | 10:20:33 | GOOGL | 2025-09-12 | 8 | 226.49 | ||||||||||||
| 2025-09-04 | 10:17:42 | GOOGL | 2026-01-16 | 134 | 226.45 | ||||||||||||
| 2025-09-04 | 10:17:13 | GOOGL | 2026-01-16 | 134 | 226.32 | ||||||||||||
| 2025-09-04 | 10:16:53 | GOOGL | 2025-09-12 | 8 | 226.305 | ||||||||||||
| 2025-09-04 | 10:16:53 | GOOGL | 2025-09-12 | 8 | 226.305 | ||||||||||||
| 2025-09-04 | 10:16:16 | GOOGL | 2025-09-05 | 1 | 226.355 | ||||||||||||
| 2025-09-04 | 10:16:06 | GOOGL | 2025-09-05 | 1 | 226.405 | ||||||||||||
| 2025-09-04 | 10:15:52 | GOOGL | 2025-09-05 | 1 | 226.52 | ||||||||||||
| 2025-09-04 | 10:15:42 | GOOGL | 2025-09-05 | 1 | 226.4 | ||||||||||||
| 2025-09-04 | 10:15:39 | GOOGL | 2025-09-05 | 1 | 226.43 | ||||||||||||
| 2025-09-04 | 10:15:27 | GOOGL | 2025-09-05 | 1 | 226.559 | ||||||||||||
| 2025-09-04 | 10:15:25 | GOOGL | 2025-09-05 | 1 | 226.565 | ||||||||||||
| 2025-09-04 | 10:15:25 | GOOGL | 2025-09-05 | 1 | 226.565 | ||||||||||||
| 2025-09-04 | 10:14:22 | GOOGL | 2025-09-19 | 15 | 227.01 | ||||||||||||
| 2025-09-04 | 10:14:21 | GOOGL | 2025-09-19 | 15 | 227.0 | ||||||||||||
| 2025-09-04 | 10:14:21 | GOOGL | 2025-09-05 | 1 | 227.011 | ||||||||||||
| 2025-09-04 | 10:13:20 | GOOGL | 2025-09-05 | 1 | 227.035 | ||||||||||||
| 2025-09-04 | 10:10:44 | GOOGL | 2025-10-17 | 43 | 227.053 | ||||||||||||
| 2025-09-04 | 10:08:05 | GOOGL | 2026-01-16 | 134 | 227.209 | ||||||||||||
| 2025-09-04 | 10:08:05 | GOOGL | 2026-01-16 | 134 | 227.21 | ||||||||||||
| 2025-09-04 | 10:07:38 | GOOGL | 2025-09-12 | 8 | 227.253 | ||||||||||||
| 2025-09-04 | 10:07:38 | GOOGL | 2025-09-12 | 8 | 227.255 | ||||||||||||
| 2025-09-04 | 10:06:46 | GOOGL | 2025-09-12 | 8 | 227.0 | ||||||||||||
| 2025-09-04 | 10:06:18 | GOOGL | 2025-09-05 | 1 | 226.979 | ||||||||||||
| 2025-09-04 | 10:03:34 | GOOGL | 2025-09-05 | 1 | 226.645 | ||||||||||||
| 2025-09-04 | 10:01:19 | GOOGL | 2026-01-16 | 134 | 227.02 | ||||||||||||
| 2025-09-04 | 10:00:33 | GOOGL | 2025-09-05 | 1 | 227.115 | ||||||||||||
| 2025-09-04 | 09:59:09 | GOOGL | 2025-09-05 | 1 | 227.783 | ||||||||||||
| 2025-09-04 | 09:59:09 | GOOGL | 2025-09-05 | 1 | 227.775 | ||||||||||||
| 2025-09-04 | 09:57:58 | GOOGL | 2025-09-05 | 1 | 227.835 | ||||||||||||
| 2025-09-04 | 09:57:46 | GOOGL | 2025-09-12 | 8 | 227.919 | ||||||||||||
| 2025-09-04 | 09:56:59 | GOOGL | 2025-09-05 | 1 | 227.495 | ||||||||||||
| 2025-09-04 | 09:56:02 | GOOGL | 2025-09-05 | 1 | 227.164 | ||||||||||||
| 2025-09-04 | 09:55:48 | GOOGL | 2025-09-05 | 1 | 227.145 | ||||||||||||
| 2025-09-04 | 09:54:25 | GOOGL | 2025-09-12 | 8 | 227.4 | ||||||||||||
| 2025-09-04 | 09:54:25 | GOOGL | 2025-09-12 | 8 | 227.4 | ||||||||||||
| 2025-09-04 | 09:53:29 | GOOGL | 2025-09-05 | 1 | 227.395 | ||||||||||||
| 2025-09-04 | 09:53:23 | GOOGL | 2025-09-05 | 1 | 227.361 | ||||||||||||
| 2025-09-04 | 09:53:23 | GOOGL | 2025-09-05 | 1 | 227.355 | ||||||||||||
| 2025-09-04 | 09:53:01 | GOOGL | 2025-10-17 | 43 | 227.455 | ||||||||||||
| 2025-09-04 | 09:53:01 | GOOGL | 2025-10-17 | 43 | 227.455 | ||||||||||||
| 2025-09-04 | 09:52:49 | GOOGL | 2025-09-05 | 1 | 227.485 | ||||||||||||
| 2025-09-04 | 09:52:25 | GOOGL | 2025-09-05 | 1 | 227.895 | ||||||||||||
| 2025-09-04 | 09:49:50 | GOOGL | 2025-09-12 | 8 | 227.385 | ||||||||||||
| 2025-09-04 | 09:49:13 | GOOGL | 2025-09-05 | 1 | 227.365 | ||||||||||||
| 2025-09-04 | 09:48:58 | GOOGL | 2025-09-05 | 1 | 227.23 | ||||||||||||
| 2025-09-04 | 09:48:15 | GOOGL | 2025-09-05 | 1 | 227.647 | ||||||||||||
| 2025-09-04 | 09:45:55 | GOOGL | 2025-09-05 | 1 | 228.008 | ||||||||||||
| 2025-09-04 | 09:45:34 | GOOGL | 2025-09-05 | 1 | 228.005 | ||||||||||||
| 2025-09-04 | 09:43:14 | GOOGL | 2025-09-05 | 1 | 227.685 | ||||||||||||
| 2025-09-04 | 09:42:54 | GOOGL | 2025-09-05 | 1 | 227.98 | ||||||||||||
| 2025-09-04 | 09:42:28 | GOOGL | 2026-01-16 | 134 | 227.99 | ||||||||||||
| 2025-09-04 | 09:42:01 | GOOGL | 2025-09-05 | 1 | 228.144 | ||||||||||||
| 2025-09-04 | 09:40:59 | GOOGL | 2025-09-05 | 1 | 228.32 | ||||||||||||
| 2025-09-04 | 09:39:59 | GOOGL | 2025-09-05 | 1 | 228.964 | ||||||||||||
| 2025-09-04 | 09:39:50 | GOOGL | 2025-09-05 | 1 | 228.97 | ||||||||||||
| 2025-09-04 | 09:37:06 | GOOGL | 2025-09-05 | 1 | 229.42 | ||||||||||||
| 2025-09-04 | 09:37:06 | GOOGL | 2025-09-05 | 1 | 229.42 | ||||||||||||
| 2025-09-04 | 09:33:40 | GOOGL | 2025-09-05 | 1 | 229.577 | ||||||||||||
| 2025-09-04 | 09:33:30 | GOOGL | 2025-09-12 | 8 | 229.545 | ||||||||||||
| 2025-09-04 | 09:33:30 | GOOGL | 2025-09-12 | 8 | 229.545 | ||||||||||||
| 2025-09-04 | 09:33:25 | GOOGL | 2025-09-05 | 1 | 229.446 | ||||||||||||
| 2025-09-04 | 09:32:41 | GOOGL | 2025-09-05 | 1 | 228.789 | ||||||||||||
| 2025-09-04 | 09:32:01 | GOOGL | 2025-09-05 | 1 | 228.84 | ||||||||||||
| 2025-09-04 | 09:31:15 | GOOGL | 2026-05-15 | 253 | 228.816 | ||||||||||||
| 2025-09-04 | 09:30:46 | GOOGL | 2025-09-12 | 8 | 229.24 | ||||||||||||
| 2025-09-03 | 15:59:13 | GOOGL | 2025-09-05 | 2 | 230.315 | ||||||||||||
| 2025-09-03 | 15:58:52 | GOOGL | 2025-09-05 | 2 | 230.465 | ||||||||||||
| 2025-09-03 | 15:58:43 | GOOGL | 2025-09-05 | 2 | 230.39 | ||||||||||||
| 2025-09-03 | 15:58:24 | GOOGL | 2025-09-05 | 2 | 230.375 | ||||||||||||
| 2025-09-03 | 15:58:22 | GOOGL | 2025-09-05 | 2 | 230.329 | ||||||||||||
| 2025-09-03 | 15:58:16 | GOOGL | 2025-09-05 | 2 | 230.365 | ||||||||||||
| 2025-09-03 | 15:58:14 | GOOGL | 2025-09-05 | 2 | 230.424 | ||||||||||||
| 2025-09-03 | 15:56:41 | GOOGL | 2025-09-05 | 2 | 230.435 | ||||||||||||
| 2025-09-03 | 15:56:41 | GOOGL | 2025-09-05 | 2 | 230.38 | ||||||||||||
| 2025-09-03 | 15:56:30 | GOOGL | 2025-09-05 | 2 | 230.135 | ||||||||||||
| 2025-09-03 | 15:56:12 | GOOGL | 2025-09-05 | 2 | 230.405 | ||||||||||||
| 2025-09-03 | 15:56:12 | GOOGL | 2025-09-05 | 2 | 230.412 | ||||||||||||
| 2025-09-03 | 15:56:14 | GOOGL | 2025-09-05 | 2 | 230.965 | ||||||||||||
| 2025-09-03 | 15:56:11 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:56:11 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:56:11 | GOOGL | 2025-09-12 | 9 | 229.485 | ||||||||||||
| 2025-09-03 | 15:56:11 | GOOGL | 2025-09-05 | 2 | 229.486 | ||||||||||||
| 2025-09-03 | 15:56:13 | GOOGL | 2025-09-05 | 2 | 230.98 | ||||||||||||
| 2025-09-03 | 15:56:11 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:56:06 | GOOGL | 2025-09-05 | 2 | 227.415 | ||||||||||||
| 2025-09-03 | 15:56:04 | GOOGL | 2025-09-12 | 9 | 229.529 | ||||||||||||
| 2025-09-03 | 15:56:04 | GOOGL | 2025-09-05 | 2 | 229.605 | ||||||||||||
| 2025-09-03 | 15:56:04 | GOOGL | 2025-09-05 | 2 | 229.626 | ||||||||||||
| 2025-09-03 | 15:55:49 | GOOGL | 2025-09-05 | 2 | 229.905 | ||||||||||||
| 2025-09-03 | 15:54:27 | GOOGL | 2025-09-05 | 2 | 229.455 | ||||||||||||
| 2025-09-03 | 15:52:23 | GOOGL | 2025-09-05 | 2 | 229.471 | ||||||||||||
| 2025-09-03 | 15:50:57 | GOOGL | 2025-09-05 | 2 | 229.46 | ||||||||||||
| 2025-09-03 | 15:50:57 | GOOGL | 2025-09-05 | 2 | 229.485 | ||||||||||||
| 2025-09-03 | 15:50:57 | GOOGL | 2025-09-05 | 2 | 229.485 | ||||||||||||
| 2025-09-03 | 15:50:00 | GOOGL | 2025-09-05 | 2 | 230.122 | ||||||||||||
| 2025-09-03 | 15:48:02 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:48:02 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:48:02 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:47:49 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:47:49 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:47:49 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:47:49 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:47:49 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:47:49 | GOOGL | 2025-09-05 | 2 | 229.725 | ||||||||||||
| 2025-09-03 | 15:47:28 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:47:28 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:47:28 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:47:28 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:47:28 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:46:08 | GOOGL | 2025-09-05 | 2 | 229.635 | ||||||||||||
| 2025-09-03 | 15:46:04 | GOOGL | 2025-11-21 | 79 | 229.665 | ||||||||||||
| 2025-09-03 | 15:45:57 | GOOGL | 2025-09-05 | 2 | 229.695 | ||||||||||||
| 2025-09-03 | 15:39:05 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:39:05 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:39:05 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:38:59 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:38:59 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:38:59 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:38:59 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:38:59 | GOOGL | 2025-09-05 | 2 | 229.515 | ||||||||||||
| 2025-09-03 | 15:38:46 | GOOGL | 2025-09-05 | 2 | 229.545 | ||||||||||||
| 2025-09-03 | 15:38:47 | GOOGL | 2025-09-05 | 2 | 229.545 | ||||||||||||
| 2025-09-03 | 15:38:46 | GOOGL | 2025-09-05 | 2 | 229.545 | ||||||||||||
| 2025-09-03 | 15:38:46 | GOOGL | 2025-09-05 | 2 | 229.545 | ||||||||||||
| 2025-09-03 | 15:38:17 | GOOGL | 2025-09-05 | 2 | 229.565 | ||||||||||||
| 2025-09-03 | 15:37:48 | GOOGL | 2025-09-19 | 16 | 229.435 | ||||||||||||
| 2025-09-03 | 15:35:10 | GOOGL | 2025-09-05 | 2 | 229.705 | ||||||||||||
| 2025-09-03 | 15:35:07 | GOOGL | 2025-09-05 | 2 | 229.715 | ||||||||||||
| 2025-09-03 | 15:26:51 | GOOGL | 2025-09-19 | 16 | 229.47 | ||||||||||||
| 2025-09-03 | 15:24:45 | GOOGL | 2025-09-05 | 2 | 229.365 | ||||||||||||
| 2025-09-03 | 15:24:37 | GOOGL | 2025-09-05 | 2 | 229.395 | ||||||||||||
| 2025-09-03 | 15:23:28 | GOOGL | 2025-09-12 | 9 | 229.48 | ||||||||||||
| 2025-09-03 | 15:23:28 | GOOGL | 2025-09-12 | 9 | 229.48 | ||||||||||||
| 2025-09-03 | 15:23:21 | GOOGL | 2025-09-19 | 16 | 229.53 | ||||||||||||
| 2025-09-03 | 15:23:21 | GOOGL | 2025-09-19 | 16 | 229.53 | ||||||||||||
| 2025-09-03 | 15:23:06 | GOOGL | 2025-12-19 | 107 | 229.57 | ||||||||||||
| 2025-09-03 | 15:20:49 | GOOGL | 2025-09-12 | 9 | 229.445 | ||||||||||||
| 2025-09-03 | 15:17:56 | GOOGL | 2025-09-12 | 9 | 229.275 | ||||||||||||
| 2025-09-03 | 15:13:31 | GOOGL | 2025-09-05 | 2 | 229.545 | ||||||||||||
| 2025-09-03 | 15:08:51 | GOOGL | 2026-01-16 | 135 | 229.535 | ||||||||||||
| 2025-09-03 | 15:08:12 | GOOGL | 2025-09-05 | 2 | 229.47 | ||||||||||||
| 2025-09-03 | 15:03:25 | GOOGL | 2025-09-05 | 2 | 229.285 | ||||||||||||
| 2025-09-03 | 15:03:19 | GOOGL | 2025-09-05 | 2 | 229.355 | ||||||||||||
| 2025-09-03 | 15:03:18 | GOOGL | 2025-09-05 | 2 | 229.365 | ||||||||||||
| 2025-09-03 | 15:03:04 | GOOGL | 2025-09-05 | 2 | 229.38 | ||||||||||||
| 2025-09-03 | 15:01:04 | GOOGL | 2025-09-05 | 2 | 229.025 | ||||||||||||
| 2025-09-03 | 15:00:54 | GOOGL | 2025-09-05 | 2 | 228.999 | ||||||||||||
| 2025-09-03 | 15:00:30 | GOOGL | 2025-09-05 | 2 | 229.085 | ||||||||||||
| 2025-09-03 | 14:59:08 | GOOGL | 2025-09-05 | 2 | 229.065 | ||||||||||||
| 2025-09-03 | 14:55:34 | GOOGL | 2025-09-12 | 9 | 228.915 | ||||||||||||
| 2025-09-03 | 14:55:20 | GOOGL | 2025-09-12 | 9 | 228.901 | ||||||||||||
| 2025-09-03 | 14:52:21 | GOOGL | 2025-09-05 | 2 | 228.61 | ||||||||||||
| 2025-09-03 | 14:52:21 | GOOGL | 2025-09-05 | 2 | 228.61 | ||||||||||||
| 2025-09-03 | 14:52:08 | GOOGL | 2025-09-12 | 9 | 228.455 | ||||||||||||
| 2025-09-03 | 14:52:08 | GOOGL | 2025-09-12 | 9 | 228.455 | ||||||||||||
| 2025-09-03 | 14:51:03 | GOOGL | 2025-09-05 | 2 | 228.245 | ||||||||||||
| 2025-09-03 | 14:50:37 | GOOGL | 2025-09-05 | 2 | 228.275 | ||||||||||||
| 2025-09-03 | 14:50:15 | GOOGL | 2026-01-16 | 135 | 228.295 | ||||||||||||
| 2025-09-03 | 14:46:57 | GOOGL | 2025-09-19 | 16 | 228.505 | ||||||||||||
| 2025-09-03 | 14:45:38 | GOOGL | 2025-09-19 | 16 | 228.46 | ||||||||||||
| 2025-09-03 | 14:43:54 | GOOGL | 2025-09-12 | 9 | 228.2 | ||||||||||||
| 2025-09-03 | 14:43:54 | GOOGL | 2025-09-12 | 9 | 228.185 | ||||||||||||
| 2025-09-03 | 14:30:45 | GOOGL | 2025-09-05 | 2 | 228.985 | ||||||||||||
| 2025-09-03 | 14:30:34 | GOOGL | 2025-09-19 | 16 | 228.94 | ||||||||||||
| 2025-09-03 | 14:27:50 | GOOGL | 2025-09-05 | 2 | 228.78 | ||||||||||||
| 2025-09-03 | 14:26:18 | GOOGL | 2025-09-05 | 2 | 228.945 | ||||||||||||
| 2025-09-03 | 14:24:57 | GOOGL | 2025-09-05 | 2 | 228.88 | ||||||||||||
| 2025-09-03 | 14:24:57 | GOOGL | 2025-09-05 | 2 | 228.88 | ||||||||||||
| 2025-09-03 | 14:18:45 | GOOGL | 2025-10-17 | 44 | 228.749 | ||||||||||||
| 2025-09-03 | 14:16:38 | GOOGL | 2025-09-12 | 9 | 228.725 | ||||||||||||
| 2025-09-03 | 14:16:36 | GOOGL | 2025-09-12 | 9 | 228.71 | ||||||||||||
| 2025-09-03 | 14:15:47 | GOOGL | 2025-09-05 | 2 | 228.755 | ||||||||||||
| 2025-09-03 | 14:15:47 | GOOGL | 2025-09-05 | 2 | 228.755 | ||||||||||||
| 2025-09-03 | 14:15:34 | GOOGL | 2025-09-05 | 2 | 228.685 | ||||||||||||
| 2025-09-03 | 14:13:07 | GOOGL | 2025-09-05 | 2 | 228.87 | ||||||||||||
| 2025-09-03 | 14:13:07 | GOOGL | 2025-09-05 | 2 | 228.87 | ||||||||||||
| 2025-09-03 | 14:10:49 | GOOGL | 2025-09-05 | 2 | 228.875 | ||||||||||||
| 2025-09-03 | 14:10:06 | GOOGL | 2025-09-05 | 2 | 228.87 | ||||||||||||
| 2025-09-03 | 14:10:06 | GOOGL | 2025-09-05 | 2 | 228.87 | ||||||||||||
| 2025-09-03 | 14:05:39 | GOOGL | 2026-01-16 | 135 | 229.175 | ||||||||||||
| 2025-09-03 | 14:05:24 | GOOGL | 2025-09-05 | 2 | 229.22 | ||||||||||||
| 2025-09-03 | 14:05:06 | GOOGL | 2025-09-05 | 2 | 229.28 | ||||||||||||
| 2025-09-03 | 14:02:05 | GOOGL | 2025-09-05 | 2 | 229.54 | ||||||||||||
| 2025-09-03 | 14:01:08 | GOOGL | 2025-09-05 | 2 | 229.464 | ||||||||||||
| 2025-09-03 | 14:00:39 | GOOGL | 2025-09-05 | 2 | 229.49 | ||||||||||||
| 2025-09-03 | 13:58:57 | GOOGL | 2025-09-12 | 9 | 229.755 | ||||||||||||
| 2025-09-03 | 13:58:46 | GOOGL | 2025-09-12 | 9 | 229.75 | ||||||||||||
| 2025-09-03 | 13:55:37 | GOOGL | 2025-10-17 | 44 | 230.075 | ||||||||||||
| 2025-09-03 | 13:52:53 | GOOGL | 2025-09-05 | 2 | 229.945 | ||||||||||||
| 2025-09-03 | 13:49:42 | GOOGL | 2025-09-05 | 2 | 230.361 | ||||||||||||
| 2025-09-03 | 13:48:30 | GOOGL | 2026-01-16 | 135 | 230.235 | ||||||||||||
| 2025-09-03 | 13:48:00 | GOOGL | 2025-09-12 | 9 | 230.305 | ||||||||||||
| 2025-09-03 | 13:47:40 | GOOGL | 2025-09-05 | 2 | 230.126 | ||||||||||||
| 2025-09-03 | 13:47:25 | GOOGL | 2025-09-19 | 16 | 230.075 | ||||||||||||
| 2025-09-03 | 13:46:26 | GOOGL | 2025-10-17 | 44 | 229.664 | ||||||||||||
| 2025-09-03 | 13:45:42 | GOOGL | 2025-09-19 | 16 | 229.45 | ||||||||||||
| 2025-09-03 | 13:45:33 | GOOGL | 2025-09-19 | 16 | 229.555 | ||||||||||||
| 2025-09-03 | 13:45:14 | GOOGL | 2025-09-19 | 16 | 229.521 | ||||||||||||
| 2025-09-03 | 13:44:26 | GOOGL | 2025-09-19 | 16 | 229.71 | ||||||||||||
| 2025-09-03 | 13:33:03 | GOOGL | 2025-09-05 | 2 | 230.185 | ||||||||||||
| 2025-09-03 | 13:30:04 | GOOGL | 2025-09-19 | 16 | 230.054 | ||||||||||||
| 2025-09-03 | 13:29:03 | GOOGL | 2025-11-21 | 79 | 229.981 | ||||||||||||
| 2025-09-03 | 13:25:29 | GOOGL | 2025-09-05 | 2 | 229.89 | ||||||||||||
| 2025-09-03 | 13:25:09 | GOOGL | 2025-09-05 | 2 | 230.06 | ||||||||||||
| 2025-09-03 | 13:25:07 | GOOGL | 2025-09-05 | 2 | 230.14 | ||||||||||||
| 2025-09-03 | 13:25:07 | GOOGL | 2025-09-05 | 2 | 230.125 | ||||||||||||
| 2025-09-03 | 13:25:05 | GOOGL | 2025-09-05 | 2 | 230.155 | ||||||||||||
| 2025-09-03 | 13:25:01 | GOOGL | 2025-09-19 | 16 | 230.156 | ||||||||||||
| 2025-09-03 | 13:25:00 | GOOGL | 2025-09-05 | 2 | 230.178 | ||||||||||||
| 2025-09-03 | 13:24:56 | GOOGL | 2025-09-05 | 2 | 230.32 | ||||||||||||
| 2025-09-03 | 13:24:51 | GOOGL | 2025-09-05 | 2 | 230.315 | ||||||||||||
| 2025-09-03 | 13:20:13 | GOOGL | 2025-09-05 | 2 | 230.815 | ||||||||||||
| 2025-09-03 | 13:18:37 | GOOGL | 2025-09-05 | 2 | 230.958 | ||||||||||||
| 2025-09-03 | 13:18:39 | GOOGL | 2025-09-05 | 2 | 231.015 | ||||||||||||
| 2025-09-03 | 13:15:37 | GOOGL | 2025-09-05 | 2 | 230.755 | ||||||||||||
| 2025-09-03 | 13:15:35 | GOOGL | 2025-09-05 | 2 | 230.76 | ||||||||||||
| 2025-09-03 | 13:14:15 | GOOGL | 2025-09-19 | 16 | 230.595 | ||||||||||||
| 2025-09-03 | 13:06:57 | GOOGL | 2025-09-05 | 2 | 230.205 | ||||||||||||
| 2025-09-03 | 13:06:17 | GOOGL | 2026-01-16 | 135 | 230.225 | ||||||||||||
| 2025-09-03 | 13:06:12 | GOOGL | 2025-09-12 | 9 | 230.21 | ||||||||||||
| 2025-09-03 | 13:06:12 | GOOGL | 2025-09-12 | 9 | 230.23 | ||||||||||||
| 2025-09-03 | 13:04:47 | GOOGL | 2026-01-16 | 135 | 229.994 | ||||||||||||
| 2025-09-03 | 13:04:17 | GOOGL | 2025-09-12 | 9 | 229.885 | ||||||||||||
| 2025-09-03 | 13:04:17 | GOOGL | 2025-09-12 | 9 | 229.85 | ||||||||||||
| 2025-09-03 | 13:04:13 | GOOGL | 2025-09-12 | 9 | 229.896 | ||||||||||||
| 2025-09-03 | 13:03:56 | GOOGL | 2025-09-12 | 9 | 229.925 | ||||||||||||
| 2025-09-03 | 12:59:11 | GOOGL | 2025-09-05 | 2 | 229.79 | ||||||||||||
| 2025-09-03 | 12:56:53 | GOOGL | 2025-10-17 | 44 | 229.87 | ||||||||||||
| 2025-09-03 | 12:54:53 | GOOGL | 2025-09-12 | 9 | 229.899 | ||||||||||||
| 2025-09-03 | 12:54:53 | GOOGL | 2025-09-12 | 9 | 229.9 | ||||||||||||
| 2025-09-03 | 12:53:49 | GOOGL | 2025-10-17 | 44 | 229.925 | ||||||||||||
| 2025-09-03 | 12:53:28 | GOOGL | 2025-09-05 | 2 | 229.875 | ||||||||||||
| 2025-09-03 | 12:51:04 | GOOGL | 2025-11-21 | 79 | 229.985 | ||||||||||||
| 2025-09-03 | 12:50:50 | GOOGL | 2025-11-21 | 79 | 229.93 | ||||||||||||
| 2025-09-03 | 12:49:10 | GOOGL | 2025-09-19 | 16 | 229.926 | ||||||||||||
| 2025-09-03 | 12:49:10 | GOOGL | 2025-09-19 | 16 | 229.945 | ||||||||||||
| 2025-09-03 | 12:48:47 | GOOGL | 2025-09-19 | 16 | 230.205 | ||||||||||||
| 2025-09-03 | 12:48:47 | GOOGL | 2025-09-19 | 16 | 230.225 | ||||||||||||
| 2025-09-03 | 12:48:41 | GOOGL | 2025-12-19 | 107 | 230.175 | ||||||||||||
| 2025-09-03 | 12:47:24 | GOOGL | 2025-11-21 | 79 | 230.255 | ||||||||||||
| 2025-09-03 | 12:46:27 | GOOGL | 2025-12-19 | 107 | 230.1 | ||||||||||||
| 2025-09-03 | 12:45:48 | GOOGL | 2025-12-19 | 107 | 229.99 | ||||||||||||
| 2025-09-03 | 12:41:13 | GOOGL | 2025-09-05 | 2 | 229.97 | ||||||||||||
| 2025-09-03 | 12:41:13 | GOOGL | 2025-09-05 | 2 | 229.97 | ||||||||||||
| 2025-09-03 | 12:40:20 | GOOGL | 2025-09-19 | 16 | 229.731 | ||||||||||||
| 2025-09-03 | 12:39:55 | GOOGL | 2025-09-05 | 2 | 229.875 | ||||||||||||
| 2025-09-03 | 12:33:57 | GOOGL | 2025-09-05 | 2 | 229.465 | ||||||||||||
| 2025-09-03 | 12:32:19 | GOOGL | 2025-09-05 | 2 | 229.859 | ||||||||||||
| 2025-09-03 | 12:29:27 | GOOGL | 2025-09-19 | 16 | 229.435 | ||||||||||||
| 2025-09-03 | 12:29:27 | GOOGL | 2025-09-19 | 16 | 229.465 | ||||||||||||
| 2025-09-03 | 12:28:40 | GOOGL | 2025-09-05 | 2 | 229.88 | ||||||||||||
| 2025-09-03 | 12:28:40 | GOOGL | 2025-09-05 | 2 | 229.881 | ||||||||||||
| 2025-09-03 | 12:28:14 | GOOGL | 2025-09-19 | 16 | 230.02 | ||||||||||||
| 2025-09-03 | 12:28:14 | GOOGL | 2025-09-19 | 16 | 230.045 | ||||||||||||
| 2025-09-03 | 12:21:03 | GOOGL | 2025-09-19 | 16 | 229.655 | ||||||||||||
| 2025-09-03 | 12:15:35 | GOOGL | 2025-09-12 | 9 | 229.616 | ||||||||||||
| 2025-09-03 | 12:15:35 | GOOGL | 2025-09-12 | 9 | 229.616 | ||||||||||||
| 2025-09-03 | 12:15:26 | GOOGL | 2025-09-19 | 16 | 229.635 | ||||||||||||
| 2025-09-03 | 12:14:04 | GOOGL | 2025-09-19 | 16 | 229.71 | ||||||||||||
| 2025-09-03 | 12:13:31 | GOOGL | 2025-09-19 | 16 | 229.79 | ||||||||||||
| 2025-09-03 | 12:13:31 | GOOGL | 2025-09-19 | 16 | 229.815 | ||||||||||||
| 2025-09-03 | 12:12:57 | GOOGL | 2025-09-12 | 9 | 229.79 | ||||||||||||
| 2025-09-03 | 12:12:55 | GOOGL | 2026-03-20 | 198 | 229.755 | ||||||||||||
| 2025-09-03 | 12:08:53 | GOOGL | 2025-09-05 | 2 | 229.305 | ||||||||||||
| 2025-09-03 | 12:07:13 | GOOGL | 2025-09-05 | 2 | 229.19 | ||||||||||||
| 2025-09-03 | 12:03:04 | GOOGL | 2026-06-18 | 288 | 228.66 | ||||||||||||
| 2025-09-03 | 12:00:45 | GOOGL | 2025-09-19 | 16 | 228.424 | ||||||||||||
| 2025-09-03 | 12:00:07 | GOOGL | 2025-09-19 | 16 | 228.31 | ||||||||||||
| 2025-09-03 | 12:00:08 | GOOGL | 2025-09-19 | 16 | 228.355 | ||||||||||||
| 2025-09-03 | 11:58:46 | GOOGL | 2025-09-05 | 2 | 228.515 | ||||||||||||
| 2025-09-03 | 11:54:25 | GOOGL | 2025-09-12 | 9 | 228.67 | ||||||||||||
| 2025-09-03 | 11:53:54 | GOOGL | 2025-09-19 | 16 | 228.365 | ||||||||||||
| 2025-09-03 | 11:53:21 | GOOGL | 2025-09-05 | 2 | 228.49 | ||||||||||||
| 2025-09-03 | 11:53:21 | GOOGL | 2025-09-05 | 2 | 228.475 | ||||||||||||
| 2025-09-03 | 11:52:08 | GOOGL | 2025-09-12 | 9 | 228.631 | ||||||||||||
| 2025-09-03 | 11:48:38 | GOOGL | 2025-10-17 | 44 | 228.656 | ||||||||||||
| 2025-09-03 | 11:48:05 | GOOGL | 2025-09-05 | 2 | 228.775 | ||||||||||||
| 2025-09-03 | 11:46:39 | GOOGL | 2025-09-05 | 2 | 228.893 | ||||||||||||
| 2025-09-03 | 11:46:39 | GOOGL | 2025-09-05 | 2 | 228.893 | ||||||||||||
| 2025-09-03 | 11:44:58 | GOOGL | 2025-09-19 | 16 | 229.44 | ||||||||||||
| 2025-09-03 | 11:36:34 | GOOGL | 2025-09-05 | 2 | 229.644 | ||||||||||||
| 2025-09-03 | 11:33:24 | GOOGL | 2025-10-17 | 44 | 228.83 | ||||||||||||
| 2025-09-03 | 11:32:28 | GOOGL | 2025-09-19 | 16 | 228.75 | ||||||||||||
| 2025-09-03 | 11:31:24 | GOOGL | 2025-09-19 | 16 | 228.765 | ||||||||||||
| 2025-09-03 | 11:30:14 | GOOGL | 2025-09-05 | 2 | 228.835 | ||||||||||||
| 2025-09-03 | 11:29:30 | GOOGL | 2025-09-19 | 16 | 228.825 | ||||||||||||
| 2025-09-03 | 11:29:16 | GOOGL | 2025-09-05 | 2 | 228.79 | ||||||||||||
| 2025-09-03 | 11:28:16 | GOOGL | 2025-09-05 | 2 | 228.965 | ||||||||||||
| 2025-09-03 | 11:23:55 | GOOGL | 2025-09-05 | 2 | 229.357 | ||||||||||||
| 2025-09-03 | 11:23:29 | GOOGL | 2025-09-05 | 2 | 229.495 | ||||||||||||
| 2025-09-03 | 11:23:21 | GOOGL | 2025-09-05 | 2 | 229.45 | ||||||||||||
| 2025-09-03 | 11:22:45 | GOOGL | 2025-09-05 | 2 | 229.324 | ||||||||||||
| 2025-09-03 | 11:22:45 | GOOGL | 2025-09-05 | 2 | 229.31 | ||||||||||||
| 2025-09-03 | 11:22:04 | GOOGL | 2025-09-05 | 2 | 229.53 | ||||||||||||
| 2025-09-03 | 11:21:31 | GOOGL | 2025-10-17 | 44 | 229.795 | ||||||||||||
| 2025-09-03 | 11:21:25 | GOOGL | 2025-09-05 | 2 | 229.765 | ||||||||||||
| 2025-09-03 | 11:16:30 | GOOGL | 2025-09-19 | 16 | 230.021 | ||||||||||||
| 2025-09-03 | 11:16:07 | GOOGL | 2025-09-05 | 2 | 229.961 | ||||||||||||
| 2025-09-03 | 11:15:17 | GOOGL | 2026-01-16 | 135 | 230.3 | ||||||||||||
| 2025-09-03 | 11:14:31 | GOOGL | 2025-09-05 | 2 | 230.33 | ||||||||||||
| 2025-09-03 | 11:14:33 | GOOGL | 2025-09-05 | 2 | 230.405 | ||||||||||||
| 2025-09-03 | 11:13:46 | GOOGL | 2025-09-19 | 16 | 230.026 | ||||||||||||
| 2025-09-03 | 11:10:28 | GOOGL | 2025-09-05 | 2 | 230.295 | ||||||||||||
| 2025-09-03 | 11:09:44 | GOOGL | 2025-09-05 | 2 | 230.265 | ||||||||||||
| 2025-09-03 | 11:09:45 | GOOGL | 2025-09-05 | 2 | 230.255 | ||||||||||||
| 2025-09-03 | 11:09:24 | GOOGL | 2025-09-05 | 2 | 230.23 | ||||||||||||
| 2025-09-03 | 11:08:12 | GOOGL | 2025-10-17 | 44 | 230.055 | ||||||||||||
| 2025-09-03 | 11:07:21 | GOOGL | 2025-10-17 | 44 | 229.72 | ||||||||||||
| 2025-09-03 | 11:07:03 | GOOGL | 2025-10-17 | 44 | 229.726 | ||||||||||||
| 2025-09-03 | 11:06:53 | GOOGL | 2025-10-17 | 44 | 229.87 | ||||||||||||
| 2025-09-03 | 11:06:22 | GOOGL | 2026-01-16 | 135 | 230.035 | ||||||||||||
| 2025-09-03 | 11:06:19 | GOOGL | 2025-09-19 | 16 | 229.994 | ||||||||||||
| 2025-09-03 | 11:06:16 | GOOGL | 2026-01-16 | 135 | 229.98 | ||||||||||||
| 2025-09-03 | 11:06:14 | GOOGL | 2026-01-16 | 135 | 229.985 | ||||||||||||
| 2025-09-03 | 11:05:57 | GOOGL | 2025-09-19 | 16 | 229.895 | ||||||||||||
| 2025-09-03 | 11:05:41 | GOOGL | 2026-01-16 | 135 | 229.935 | ||||||||||||
| 2025-09-03 | 11:05:38 | GOOGL | 2025-09-05 | 2 | 229.77 | ||||||||||||
| 2025-09-03 | 11:05:01 | GOOGL | 2025-09-05 | 2 | 229.825 | ||||||||||||
| 2025-09-03 | 11:04:59 | GOOGL | 2025-09-05 | 2 | 229.764 | ||||||||||||
| 2025-09-03 | 11:05:01 | GOOGL | 2025-09-05 | 2 | 229.815 | ||||||||||||
| 2025-09-03 | 11:04:35 | GOOGL | 2025-09-19 | 16 | 229.578 | ||||||||||||
| 2025-09-03 | 11:04:32 | GOOGL | 2025-10-17 | 44 | 229.49 | ||||||||||||
| 2025-09-03 | 11:04:31 | GOOGL | 2025-09-19 | 16 | 229.461 | ||||||||||||
| 2025-09-03 | 11:04:21 | GOOGL | 2025-10-17 | 44 | 229.545 | ||||||||||||
| 2025-09-03 | 11:04:16 | GOOGL | 2025-10-17 | 44 | 229.64 | ||||||||||||
| 2025-09-03 | 11:04:11 | GOOGL | 2025-09-05 | 2 | 229.595 | ||||||||||||
| 2025-09-03 | 11:04:06 | GOOGL | 2025-10-17 | 44 | 229.785 | ||||||||||||
| 2025-09-03 | 11:03:46 | GOOGL | 2025-09-19 | 16 | 229.645 | ||||||||||||
| 2025-09-03 | 11:03:31 | GOOGL | 2026-01-16 | 135 | 229.584 | ||||||||||||
| 2025-09-03 | 11:02:50 | GOOGL | 2025-09-05 | 2 | 229.45 | ||||||||||||
| 2025-09-03 | 11:02:50 | GOOGL | 2025-09-05 | 2 | 229.474 | ||||||||||||
| 2025-09-03 | 11:00:41 | GOOGL | 2026-01-16 | 135 | 229.574 | ||||||||||||
| 2025-09-03 | 10:59:15 | GOOGL | 2025-09-05 | 2 | 229.29 | ||||||||||||
| 2025-09-03 | 10:57:37 | GOOGL | 2025-09-05 | 2 | 229.299 | ||||||||||||
| 2025-09-03 | 10:57:37 | GOOGL | 2025-09-05 | 2 | 229.28 | ||||||||||||
| 2025-09-03 | 10:55:25 | GOOGL | 2025-09-05 | 2 | 228.769 | ||||||||||||
| 2025-09-03 | 10:55:25 | GOOGL | 2025-09-05 | 2 | 228.77 | ||||||||||||
| 2025-09-03 | 10:55:25 | GOOGL | 2025-09-05 | 2 | 228.77 | ||||||||||||
| 2025-09-03 | 10:55:14 | GOOGL | 2025-09-05 | 2 | 228.69 | ||||||||||||
| 2025-09-03 | 10:54:48 | GOOGL | 2025-09-05 | 2 | 228.76 | ||||||||||||
| 2025-09-03 | 10:54:35 | GOOGL | 2025-09-19 | 16 | 228.765 | ||||||||||||
| 2025-09-03 | 10:52:30 | GOOGL | 2025-12-19 | 107 | 228.754 | ||||||||||||
| 2025-09-03 | 10:50:38 | GOOGL | 2025-12-19 | 107 | 228.855 | ||||||||||||
| 2025-09-03 | 10:50:31 | GOOGL | 2025-09-05 | 2 | 228.815 | ||||||||||||
| 2025-09-03 | 10:50:24 | GOOGL | 2025-09-05 | 2 | 228.8 | ||||||||||||
| 2025-09-03 | 10:50:20 | GOOGL | 2025-09-05 | 2 | 228.825 | ||||||||||||
| 2025-09-03 | 10:50:18 | GOOGL | 2025-09-05 | 2 | 228.83 | ||||||||||||
| 2025-09-03 | 10:50:17 | GOOGL | 2025-09-05 | 2 | 228.869 | ||||||||||||
| 2025-09-03 | 10:49:36 | GOOGL | 2025-09-05 | 2 | 228.66 | ||||||||||||
| 2025-09-03 | 10:49:32 | GOOGL | 2025-09-05 | 2 | 228.674 | ||||||||||||
| 2025-09-03 | 10:49:28 | GOOGL | 2025-09-05 | 2 | 228.7 | ||||||||||||
| 2025-09-03 | 10:49:28 | GOOGL | 2025-09-05 | 2 | 228.724 | ||||||||||||
| 2025-09-03 | 10:49:21 | GOOGL | 2025-09-05 | 2 | 228.736 | ||||||||||||
| 2025-09-03 | 10:49:20 | GOOGL | 2025-09-05 | 2 | 228.77 | ||||||||||||
| 2025-09-03 | 10:49:20 | GOOGL | 2025-09-05 | 2 | 228.77 | ||||||||||||
| 2025-09-03 | 10:49:14 | GOOGL | 2025-09-05 | 2 | 228.685 | ||||||||||||
| 2025-09-03 | 10:49:14 | GOOGL | 2025-09-05 | 2 | 228.685 | ||||||||||||
| 2025-09-03 | 10:48:48 | GOOGL | 2025-09-05 | 2 | 228.92 | ||||||||||||
| 2025-09-03 | 10:47:27 | GOOGL | 2025-09-05 | 2 | 229.071 | ||||||||||||
| 2025-09-03 | 10:47:27 | GOOGL | 2025-09-05 | 2 | 229.07 | ||||||||||||
| 2025-09-03 | 10:47:27 | GOOGL | 2025-09-05 | 2 | 229.07 | ||||||||||||
| 2025-09-03 | 10:47:21 | GOOGL | 2025-09-05 | 2 | 228.89 | ||||||||||||
| 2025-09-03 | 10:47:12 | GOOGL | 2025-09-05 | 2 | 228.865 | ||||||||||||
| 2025-09-03 | 10:46:48 | GOOGL | 2025-09-05 | 2 | 228.69 | ||||||||||||
| 2025-09-03 | 10:46:48 | GOOGL | 2025-09-05 | 2 | 228.69 | ||||||||||||
| 2025-09-03 | 10:46:16 | GOOGL | 2025-12-19 | 107 | 228.801 | ||||||||||||
| 2025-09-03 | 10:46:06 | GOOGL | 2025-09-05 | 2 | 228.749 | ||||||||||||
| 2025-09-03 | 10:46:06 | GOOGL | 2025-09-05 | 2 | 228.74 | ||||||||||||
| 2025-09-03 | 10:45:30 | GOOGL | 2025-10-17 | 44 | 228.98 | ||||||||||||
| 2025-09-03 | 10:42:10 | GOOGL | 2025-12-19 | 107 | 228.77 | ||||||||||||
| 2025-09-03 | 10:39:21 | GOOGL | 2025-09-12 | 9 | 229.129 | ||||||||||||
| 2025-09-03 | 10:38:13 | GOOGL | 2025-09-12 | 9 | 228.91 | ||||||||||||
| 2025-09-03 | 10:37:15 | GOOGL | 2025-09-19 | 16 | 228.705 | ||||||||||||
| 2025-09-03 | 10:36:49 | GOOGL | 2025-09-05 | 2 | 228.409 | ||||||||||||
| 2025-09-03 | 10:36:46 | GOOGL | 2025-09-12 | 9 | 228.39 | ||||||||||||
| 2025-09-03 | 10:36:46 | GOOGL | 2025-09-12 | 9 | 228.39 | ||||||||||||
| 2025-09-03 | 10:35:53 | GOOGL | 2025-09-19 | 16 | 228.826 | ||||||||||||
| 2025-09-03 | 10:35:54 | GOOGL | 2025-09-19 | 16 | 228.895 | ||||||||||||
| 2025-09-03 | 10:34:43 | GOOGL | 2025-09-05 | 2 | 228.775 | ||||||||||||
| 2025-09-03 | 10:34:43 | GOOGL | 2025-09-12 | 9 | 228.755 | ||||||||||||
| 2025-09-03 | 10:34:39 | GOOGL | 2026-01-16 | 135 | 228.685 | ||||||||||||
| 2025-09-03 | 10:34:34 | GOOGL | 2025-09-12 | 9 | 228.59 | ||||||||||||
| 2025-09-03 | 10:34:25 | GOOGL | 2025-09-12 | 9 | 228.505 | ||||||||||||
| 2025-09-03 | 10:34:17 | GOOGL | 2025-11-21 | 79 | 228.595 | ||||||||||||
| 2025-09-03 | 10:34:16 | GOOGL | 2025-09-12 | 9 | 228.58 | ||||||||||||
| 2025-09-03 | 10:34:17 | GOOGL | 2025-11-21 | 79 | 228.59 | ||||||||||||
| 2025-09-03 | 10:32:51 | GOOGL | 2025-09-12 | 9 | 228.155 | ||||||||||||
| 2025-09-03 | 10:30:29 | GOOGL | 2026-12-18 | 471 | 227.85 | ||||||||||||
| 2025-09-03 | 10:29:29 | GOOGL | 2025-09-05 | 2 | 227.395 | ||||||||||||
| 2025-09-03 | 10:29:10 | GOOGL | 2025-09-05 | 2 | 227.335 | ||||||||||||
| 2025-09-03 | 10:27:46 | GOOGL | 2025-09-05 | 2 | 227.24 | ||||||||||||
| 2025-09-03 | 10:27:46 | GOOGL | 2025-09-05 | 2 | 227.235 | ||||||||||||
| 2025-09-03 | 10:27:46 | GOOGL | 2025-09-05 | 2 | 227.235 | ||||||||||||
| 2025-09-03 | 10:27:02 | GOOGL | 2025-12-19 | 107 | 227.27 | ||||||||||||
| 2025-09-03 | 10:25:58 | GOOGL | 2025-11-21 | 79 | 227.221 | ||||||||||||
| 2025-09-03 | 10:25:58 | GOOGL | 2025-09-05 | 2 | 227.14 | ||||||||||||
| 2025-09-03 | 10:25:54 | GOOGL | 2025-09-05 | 2 | 227.08 | ||||||||||||
| 2025-09-03 | 10:24:01 | GOOGL | 2025-09-19 | 16 | 227.536 | ||||||||||||
| 2025-09-03 | 10:23:19 | GOOGL | 2025-12-19 | 107 | 227.425 | ||||||||||||
| 2025-09-03 | 10:22:29 | GOOGL | 2025-09-12 | 9 | 227.34 | ||||||||||||
| 2025-09-03 | 10:22:14 | GOOGL | 2025-09-19 | 16 | 227.155 | ||||||||||||
| 2025-09-03 | 10:22:07 | GOOGL | 2025-09-19 | 16 | 227.49 | ||||||||||||
| 2025-09-03 | 10:22:07 | GOOGL | 2025-09-19 | 16 | 227.49 | ||||||||||||
| 2025-09-03 | 10:21:45 | GOOGL | 2025-09-05 | 2 | 227.389 | ||||||||||||
| 2025-09-03 | 10:21:24 | GOOGL | 2025-09-05 | 2 | 227.321 | ||||||||||||
| 2025-09-03 | 10:21:24 | GOOGL | 2025-09-05 | 2 | 227.32 | ||||||||||||
| 2025-09-03 | 10:20:45 | GOOGL | 2026-01-16 | 135 | 227.809 | ||||||||||||
| 2025-09-03 | 10:19:41 | GOOGL | 2025-09-05 | 2 | 227.725 | ||||||||||||
| 2025-09-03 | 10:18:55 | GOOGL | 2026-01-16 | 135 | 228.17 | ||||||||||||
| 2025-09-03 | 10:18:55 | GOOGL | 2026-01-16 | 135 | 228.22 | ||||||||||||
| 2025-09-03 | 10:17:51 | GOOGL | 2025-10-17 | 44 | 228.09 | ||||||||||||
| 2025-09-03 | 10:17:16 | GOOGL | 2026-01-16 | 135 | 227.965 | ||||||||||||
| 2025-09-03 | 10:17:04 | GOOGL | 2025-10-17 | 44 | 227.987 | ||||||||||||
| 2025-09-03 | 10:16:43 | GOOGL | 2026-01-16 | 135 | 227.984 | ||||||||||||
| 2025-09-03 | 10:16:38 | GOOGL | 2026-01-16 | 135 | 227.944 | ||||||||||||
| 2025-09-03 | 10:16:17 | GOOGL | 2026-01-16 | 135 | 227.78 | ||||||||||||
| 2025-09-03 | 10:15:57 | GOOGL | 2025-12-19 | 107 | 227.734 | ||||||||||||
| 2025-09-03 | 10:14:58 | GOOGL | 2025-09-05 | 2 | 227.856 | ||||||||||||
| 2025-09-03 | 10:14:41 | GOOGL | 2025-09-19 | 16 | 227.845 | ||||||||||||
| 2025-09-03 | 10:11:48 | GOOGL | 2026-01-16 | 135 | 228.17 | ||||||||||||
| 2025-09-03 | 10:10:09 | GOOGL | 2025-09-05 | 2 | 228.58 | ||||||||||||
| 2025-09-03 | 10:09:34 | GOOGL | 2025-09-05 | 2 | 228.599 | ||||||||||||
| 2025-09-03 | 10:09:34 | GOOGL | 2025-09-05 | 2 | 228.6 | ||||||||||||
| 2025-09-03 | 10:08:30 | GOOGL | 2025-09-05 | 2 | 228.465 | ||||||||||||
| 2025-09-03 | 10:08:30 | GOOGL | 2025-09-05 | 2 | 228.465 | ||||||||||||
| 2025-09-03 | 10:07:51 | GOOGL | 2025-09-05 | 2 | 229.115 | ||||||||||||
| 2025-09-03 | 10:07:14 | GOOGL | 2025-09-05 | 2 | 229.11 | ||||||||||||
| 2025-09-03 | 10:07:04 | GOOGL | 2025-09-05 | 2 | 229.071 | ||||||||||||
| 2025-09-03 | 10:06:44 | GOOGL | 2025-09-05 | 2 | 229.03 | ||||||||||||
| 2025-09-03 | 10:06:44 | GOOGL | 2025-09-05 | 2 | 229.065 | ||||||||||||
| 2025-09-03 | 10:06:42 | GOOGL | 2025-09-05 | 2 | 229.245 | ||||||||||||
| 2025-09-03 | 10:06:42 | GOOGL | 2025-09-05 | 2 | 229.345 | ||||||||||||
| 2025-09-03 | 10:06:39 | GOOGL | 2025-09-05 | 2 | 229.65 | ||||||||||||
| 2025-09-03 | 10:06:27 | GOOGL | 2025-09-05 | 2 | 229.625 | ||||||||||||
| 2025-09-03 | 10:05:39 | GOOGL | 2025-09-19 | 16 | 230.096 | ||||||||||||
| 2025-09-03 | 10:05:25 | GOOGL | 2025-09-12 | 9 | 230.286 | ||||||||||||
| 2025-09-03 | 10:05:03 | GOOGL | 2025-09-19 | 16 | 230.13 | ||||||||||||
| 2025-09-03 | 10:04:42 | GOOGL | 2025-09-19 | 16 | 230.115 | ||||||||||||
| 2025-09-03 | 10:04:42 | GOOGL | 2025-10-17 | 44 | 230.33 | ||||||||||||
| 2025-09-03 | 10:04:41 | GOOGL | 2025-09-05 | 2 | 230.435 | ||||||||||||
| 2025-09-03 | 10:04:28 | GOOGL | 2025-09-19 | 16 | 230.549 | ||||||||||||
| 2025-09-03 | 10:04:28 | GOOGL | 2025-09-19 | 16 | 230.55 | ||||||||||||
| 2025-09-03 | 10:04:17 | GOOGL | 2025-09-05 | 2 | 230.555 | ||||||||||||
| 2025-09-03 | 10:04:16 | GOOGL | 2025-09-05 | 2 | 230.565 | ||||||||||||
| 2025-09-03 | 10:03:54 | GOOGL | 2025-09-05 | 2 | 230.32 | ||||||||||||
| 2025-09-03 | 10:03:20 | GOOGL | 2025-09-05 | 2 | 230.552 | ||||||||||||
| 2025-09-03 | 10:03:20 | GOOGL | 2025-09-19 | 16 | 230.56 | ||||||||||||
| 2025-09-03 | 10:03:13 | GOOGL | 2025-10-17 | 44 | 230.645 | ||||||||||||
| 2025-09-03 | 10:03:13 | GOOGL | 2025-10-17 | 44 | 230.65 | ||||||||||||
| 2025-09-03 | 10:03:07 | GOOGL | 2025-09-05 | 2 | 230.6 | ||||||||||||
| 2025-09-03 | 10:01:47 | GOOGL | 2025-09-05 | 2 | 230.285 | ||||||||||||
| 2025-09-03 | 10:01:11 | GOOGL | 2025-09-05 | 2 | 229.96 | ||||||||||||
| 2025-09-03 | 10:01:11 | GOOGL | 2025-09-05 | 2 | 229.96 | ||||||||||||
| 2025-09-03 | 10:00:10 | GOOGL | 2025-09-05 | 2 | 230.105 | ||||||||||||
| 2025-09-03 | 10:00:08 | GOOGL | 2025-09-05 | 2 | 229.93 | ||||||||||||
| 2025-09-03 | 10:00:06 | GOOGL | 2025-09-05 | 2 | 229.912 | ||||||||||||
| 2025-09-03 | 10:00:03 | GOOGL | 2025-09-05 | 2 | 229.885 | ||||||||||||
| 2025-09-03 | 10:00:01 | GOOGL | 2025-09-05 | 2 | 229.805 | ||||||||||||
| 2025-09-03 | 09:59:53 | GOOGL | 2025-10-17 | 44 | 229.715 | ||||||||||||
| 2025-09-03 | 09:59:38 | GOOGL | 2025-09-05 | 2 | 229.545 | ||||||||||||
| 2025-09-03 | 09:59:35 | GOOGL | 2025-09-12 | 9 | 229.485 | ||||||||||||
| 2025-09-03 | 09:59:35 | GOOGL | 2025-09-05 | 2 | 229.465 | ||||||||||||
| 2025-09-03 | 09:59:32 | GOOGL | 2025-09-05 | 2 | 229.34 | ||||||||||||
| 2025-09-03 | 09:59:32 | GOOGL | 2025-09-05 | 2 | 229.34 | ||||||||||||
| 2025-09-03 | 09:58:57 | GOOGL | 2025-09-05 | 2 | 229.895 | ||||||||||||
| 2025-09-03 | 09:58:55 | GOOGL | 2025-09-05 | 2 | 229.885 | ||||||||||||
| 2025-09-03 | 09:58:54 | GOOGL | 2025-09-05 | 2 | 229.885 | ||||||||||||
| 2025-09-03 | 09:58:53 | GOOGL | 2025-09-05 | 2 | 229.87 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-19 | 16 | 229.769 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-05 | 2 | 229.67 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-05 | 2 | 229.64 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-05 | 2 | 229.62 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-19 | 16 | 229.79 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-19 | 16 | 229.785 | ||||||||||||
| 2025-09-03 | 09:58:51 | GOOGL | 2025-09-19 | 16 | 229.769 | ||||||||||||
| 2025-09-03 | 09:58:47 | GOOGL | 2025-09-05 | 2 | 229.44 | ||||||||||||
| 2025-09-03 | 09:58:45 | GOOGL | 2025-09-12 | 9 | 229.46 | ||||||||||||
| 2025-09-03 | 09:58:44 | GOOGL | 2025-09-05 | 2 | 229.366 | ||||||||||||
| 2025-09-03 | 09:58:45 | GOOGL | 2025-09-12 | 9 | 229.446 | ||||||||||||
| 2025-09-03 | 09:58:45 | GOOGL | 2025-09-12 | 9 | 229.4 | ||||||||||||
| 2025-09-03 | 09:58:44 | GOOGL | 2025-09-05 | 2 | 229.366 | ||||||||||||
| 2025-09-03 | 09:57:52 | GOOGL | 2025-09-05 | 2 | 229.225 | ||||||||||||
| 2025-09-03 | 09:57:52 | GOOGL | 2025-09-05 | 2 | 229.225 | ||||||||||||
| 2025-09-03 | 09:57:05 | GOOGL | 2025-09-05 | 2 | 228.98 | ||||||||||||
| 2025-09-03 | 09:56:48 | GOOGL | 2025-09-05 | 2 | 229.06 | ||||||||||||
| 2025-09-03 | 09:56:39 | GOOGL | 2025-09-19 | 16 | 228.98 | ||||||||||||
| 2025-09-03 | 09:56:16 | GOOGL | 2025-09-05 | 2 | 228.736 | ||||||||||||
| 2025-09-03 | 09:56:14 | GOOGL | 2025-09-19 | 16 | 228.83 | ||||||||||||
| 2025-09-03 | 09:56:00 | GOOGL | 2025-09-19 | 16 | 228.705 | ||||||||||||
| 2025-09-03 | 09:55:33 | GOOGL | 2025-11-21 | 79 | 229.03 | ||||||||||||
| 2025-09-03 | 09:55:33 | GOOGL | 2025-10-17 | 44 | 229.02 | ||||||||||||
| 2025-09-03 | 09:55:23 | GOOGL | 2025-09-12 | 9 | 229.215 | ||||||||||||
| 2025-09-03 | 09:55:23 | GOOGL | 2025-09-12 | 9 | 229.215 | ||||||||||||
| 2025-09-03 | 09:55:16 | GOOGL | 2025-09-19 | 16 | 229.235 | ||||||||||||
| 2025-09-03 | 09:55:12 | GOOGL | 2025-09-12 | 9 | 228.995 | ||||||||||||
| 2025-09-03 | 09:55:14 | GOOGL | 2025-09-12 | 9 | 229.06 | ||||||||||||
| 2025-09-03 | 09:54:58 | GOOGL | 2025-09-19 | 16 | 228.88 | ||||||||||||
| 2025-09-03 | 09:54:51 | GOOGL | 2025-09-19 | 16 | 228.85 | ||||||||||||
| 2025-09-03 | 09:54:27 | GOOGL | 2025-09-05 | 2 | 228.685 | ||||||||||||
| 2025-09-03 | 09:54:15 | GOOGL | 2025-09-19 | 16 | 228.77 | ||||||||||||
| 2025-09-03 | 09:54:02 | GOOGL | 2025-09-12 | 9 | 228.475 | ||||||||||||
| 2025-09-03 | 09:52:50 | GOOGL | 2025-09-19 | 16 | 228.729 | ||||||||||||
| 2025-09-03 | 09:52:04 | GOOGL | 2025-10-17 | 44 | 228.905 | ||||||||||||
| 2025-09-03 | 09:51:23 | GOOGL | 2025-11-21 | 79 | 229.065 | ||||||||||||
| 2025-09-03 | 09:51:13 | GOOGL | 2025-09-19 | 16 | 229.05 | ||||||||||||
| 2025-09-03 | 09:50:56 | GOOGL | 2025-10-17 | 44 | 229.134 | ||||||||||||
| 2025-09-03 | 09:50:56 | GOOGL | 2025-10-17 | 44 | 229.135 | ||||||||||||
| 2025-09-03 | 09:50:11 | GOOGL | 2025-09-12 | 9 | 228.905 | ||||||||||||
| 2025-09-03 | 09:50:07 | GOOGL | 2025-11-21 | 79 | 228.855 | ||||||||||||
| 2025-09-03 | 09:49:50 | GOOGL | 2025-09-12 | 9 | 228.5 | ||||||||||||
| 2025-09-03 | 09:49:47 | GOOGL | 2025-09-05 | 2 | 228.515 | ||||||||||||
| 2025-09-03 | 09:49:46 | GOOGL | 2025-09-05 | 2 | 228.52 | ||||||||||||
| 2025-09-03 | 09:49:42 | GOOGL | 2025-09-05 | 2 | 228.495 | ||||||||||||
| 2025-09-03 | 09:49:27 | GOOGL | 2025-10-17 | 44 | 228.6 | ||||||||||||
| 2025-09-03 | 09:49:07 | GOOGL | 2025-11-21 | 79 | 228.05 | ||||||||||||
| 2025-09-03 | 09:48:52 | GOOGL | 2027-01-15 | 499 | 227.99 | ||||||||||||
| 2025-09-03 | 09:48:52 | GOOGL | 2027-01-15 | 499 | 227.99 | ||||||||||||
| 2025-09-03 | 09:48:25 | GOOGL | 2025-10-17 | 44 | 228.545 | ||||||||||||
| 2025-09-03 | 09:48:10 | GOOGL | 2026-01-16 | 135 | 228.26 | ||||||||||||
| 2025-09-03 | 09:47:59 | GOOGL | 2025-09-05 | 2 | 228.385 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.385 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.375 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.375 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.375 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.375 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.375 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.385 | ||||||||||||
| 2025-09-03 | 09:47:51 | GOOGL | 2025-09-05 | 2 | 228.385 | ||||||||||||
| 2025-09-03 | 09:47:35 | GOOGL | 2025-09-05 | 2 | 228.696 | ||||||||||||
| 2025-09-03 | 09:47:35 | GOOGL | 2025-09-05 | 2 | 228.695 | ||||||||||||
| 2025-09-03 | 09:46:31 | GOOGL | 2027-01-15 | 499 | 228.53 | ||||||||||||
| 2025-09-03 | 09:46:06 | GOOGL | 2025-09-19 | 16 | 229.23 | ||||||||||||
| 2025-09-03 | 09:46:03 | GOOGL | 2025-09-05 | 2 | 229.165 | ||||||||||||
| 2025-09-03 | 09:45:44 | GOOGL | 2025-09-26 | 23 | 228.999 | ||||||||||||
| 2025-09-03 | 09:45:44 | GOOGL | 2025-09-05 | 2 | 229.06 | ||||||||||||
| 2025-09-03 | 09:45:44 | GOOGL | 2025-09-26 | 23 | 229.0 | ||||||||||||
| 2025-09-03 | 09:45:30 | GOOGL | 2025-09-05 | 2 | 228.975 | ||||||||||||
| 2025-09-03 | 09:45:29 | GOOGL | 2026-06-18 | 288 | 228.97 | ||||||||||||
| 2025-09-03 | 09:44:56 | GOOGL | 2025-09-05 | 2 | 229.08 | ||||||||||||
| 2025-09-03 | 09:44:55 | GOOGL | 2025-09-19 | 16 | 229.091 | ||||||||||||
| 2025-09-03 | 09:44:23 | GOOGL | 2025-09-05 | 2 | 229.135 | ||||||||||||
| 2025-09-03 | 09:44:20 | GOOGL | 2025-09-19 | 16 | 229.0 | ||||||||||||
| 2025-09-03 | 09:44:04 | GOOGL | 2025-09-05 | 2 | 228.905 | ||||||||||||
| 2025-09-03 | 09:43:59 | GOOGL | 2025-09-05 | 2 | 228.86 | ||||||||||||
| 2025-09-03 | 09:43:58 | GOOGL | 2026-01-16 | 135 | 228.93 | ||||||||||||
| 2025-09-03 | 09:43:58 | GOOGL | 2026-01-16 | 135 | 228.93 | ||||||||||||
| 2025-09-03 | 09:43:51 | GOOGL | 2026-01-16 | 135 | 228.885 | ||||||||||||
| 2025-09-03 | 09:43:52 | GOOGL | 2025-09-19 | 16 | 228.805 | ||||||||||||
| 2025-09-03 | 09:43:47 | GOOGL | 2025-09-19 | 16 | 228.855 | ||||||||||||
| 2025-09-03 | 09:43:47 | GOOGL | 2025-09-05 | 2 | 228.821 | ||||||||||||
| 2025-09-03 | 09:43:45 | GOOGL | 2025-10-17 | 44 | 228.856 | ||||||||||||
| 2025-09-03 | 09:43:45 | GOOGL | 2025-10-17 | 44 | 228.856 | ||||||||||||
| 2025-09-03 | 09:43:41 | GOOGL | 2026-01-16 | 135 | 228.86 | ||||||||||||
| 2025-09-03 | 09:43:38 | GOOGL | 2025-09-05 | 2 | 228.735 | ||||||||||||
| 2025-09-03 | 09:43:33 | GOOGL | 2025-09-05 | 2 | 228.535 | ||||||||||||
| 2025-09-03 | 09:43:28 | GOOGL | 2025-09-19 | 16 | 228.47 | ||||||||||||
| 2025-09-03 | 09:43:22 | GOOGL | 2025-09-05 | 2 | 228.43 | ||||||||||||
| 2025-09-03 | 09:43:18 | GOOGL | 2025-10-17 | 44 | 228.275 | ||||||||||||
| 2025-09-03 | 09:43:18 | GOOGL | 2025-10-17 | 44 | 228.275 | ||||||||||||
| 2025-09-03 | 09:43:14 | GOOGL | 2025-09-05 | 2 | 228.3 | ||||||||||||
| 2025-09-03 | 09:43:13 | GOOGL | 2025-09-05 | 2 | 228.375 | ||||||||||||
| 2025-09-03 | 09:43:03 | GOOGL | 2025-09-12 | 9 | 228.395 | ||||||||||||
| 2025-09-03 | 09:42:59 | GOOGL | 2025-09-05 | 2 | 227.884 | ||||||||||||
| 2025-09-03 | 09:42:58 | GOOGL | 2025-09-12 | 9 | 227.905 | ||||||||||||
| 2025-09-03 | 09:42:56 | GOOGL | 2025-09-05 | 2 | 228.021 | ||||||||||||
| 2025-09-03 | 09:42:56 | GOOGL | 2025-09-05 | 2 | 228.02 | ||||||||||||
| 2025-09-03 | 09:42:44 | GOOGL | 2025-09-05 | 2 | 228.21 | ||||||||||||
| 2025-09-03 | 09:42:44 | GOOGL | 2025-09-05 | 2 | 228.153 | ||||||||||||
| 2025-09-03 | 09:42:44 | GOOGL | 2025-09-05 | 2 | 228.34 | ||||||||||||
| 2025-09-03 | 09:42:44 | GOOGL | 2025-09-05 | 2 | 228.339 | ||||||||||||
| 2025-09-03 | 09:42:41 | GOOGL | 2026-01-16 | 135 | 227.965 | ||||||||||||
| 2025-09-03 | 09:42:41 | GOOGL | 2026-01-16 | 135 | 227.965 | ||||||||||||
| 2025-09-03 | 09:42:37 | GOOGL | 2025-09-19 | 16 | 227.99 | ||||||||||||
| 2025-09-03 | 09:42:29 | GOOGL | 2025-09-05 | 2 | 227.76 | ||||||||||||
| 2025-09-03 | 09:42:20 | GOOGL | 2025-09-19 | 16 | 227.755 | ||||||||||||
| 2025-09-03 | 09:42:15 | GOOGL | 2025-09-05 | 2 | 227.65 | ||||||||||||
| 2025-09-03 | 09:42:08 | GOOGL | 2026-05-15 | 254 | 228.025 | ||||||||||||
| 2025-09-03 | 09:42:08 | GOOGL | 2026-05-15 | 254 | 228.015 | ||||||||||||
| 2025-09-03 | 09:42:00 | GOOGL | 2025-12-19 | 107 | 228.016 | ||||||||||||
| 2025-09-03 | 09:41:55 | GOOGL | 2025-09-05 | 2 | 228.015 | ||||||||||||
| 2025-09-03 | 09:41:54 | GOOGL | 2025-09-05 | 2 | 228.03 | ||||||||||||
| 2025-09-03 | 09:41:52 | GOOGL | 2025-09-19 | 16 | 227.751 | ||||||||||||
| 2025-09-03 | 09:41:38 | GOOGL | 2025-10-17 | 44 | 227.605 | ||||||||||||
| 2025-09-03 | 09:41:32 | GOOGL | 2025-10-17 | 44 | 227.42 | ||||||||||||
| 2025-09-03 | 09:41:32 | GOOGL | 2025-09-05 | 2 | 227.421 | ||||||||||||
| 2025-09-03 | 09:41:33 | GOOGL | 2025-09-05 | 2 | 227.325 | ||||||||||||
| 2025-09-03 | 09:41:33 | GOOGL | 2025-09-05 | 2 | 227.32 | ||||||||||||
| 2025-09-03 | 09:41:33 | GOOGL | 2025-09-05 | 2 | 227.36 | ||||||||||||
| 2025-09-03 | 09:41:30 | GOOGL | 2025-09-05 | 2 | 227.615 | ||||||||||||
| 2025-09-03 | 09:41:23 | GOOGL | 2025-09-05 | 2 | 227.575 | ||||||||||||
| 2025-09-03 | 09:41:23 | GOOGL | 2025-09-12 | 9 | 227.63 | ||||||||||||
| 2025-09-03 | 09:41:17 | GOOGL | 2025-09-05 | 2 | 227.835 | ||||||||||||
| 2025-09-03 | 09:41:11 | GOOGL | 2025-09-05 | 2 | 227.916 | ||||||||||||
| 2025-09-03 | 09:41:12 | GOOGL | 2025-09-05 | 2 | 227.815 | ||||||||||||
| 2025-09-03 | 09:41:07 | GOOGL | 2025-09-05 | 2 | 227.91 | ||||||||||||
| 2025-09-03 | 09:41:07 | GOOGL | 2025-09-05 | 2 | 227.91 | ||||||||||||
| 2025-09-03 | 09:41:01 | GOOGL | 2025-09-05 | 2 | 228.105 | ||||||||||||
| 2025-09-03 | 09:40:58 | GOOGL | 2025-09-05 | 2 | 227.975 | ||||||||||||
| 2025-09-03 | 09:40:52 | GOOGL | 2025-09-05 | 2 | 227.955 | ||||||||||||
| 2025-09-03 | 09:40:38 | GOOGL | 2025-09-05 | 2 | 227.635 | ||||||||||||
| 2025-09-03 | 09:40:22 | GOOGL | 2025-09-05 | 2 | 227.674 | ||||||||||||
| 2025-09-03 | 09:40:12 | GOOGL | 2025-09-05 | 2 | 227.365 | ||||||||||||
| 2025-09-03 | 09:40:11 | GOOGL | 2026-01-16 | 135 | 227.365 | ||||||||||||
| 2025-09-03 | 09:40:02 | GOOGL | 2025-12-19 | 107 | 227.625 | ||||||||||||
| 2025-09-03 | 09:40:01 | GOOGL | 2025-09-05 | 2 | 227.922 | ||||||||||||
| 2025-09-03 | 09:40:02 | GOOGL | 2025-12-19 | 107 | 227.625 | ||||||||||||
| 2025-09-03 | 09:39:57 | GOOGL | 2025-09-05 | 2 | 227.91 | ||||||||||||
| 2025-09-03 | 09:39:55 | GOOGL | 2025-09-05 | 2 | 227.935 | ||||||||||||
| 2025-09-03 | 09:39:54 | GOOGL | 2025-09-12 | 9 | 227.916 | ||||||||||||
| 2025-09-03 | 09:39:50 | GOOGL | 2025-09-05 | 2 | 227.751 | ||||||||||||
| 2025-09-03 | 09:39:48 | GOOGL | 2025-09-05 | 2 | 227.645 | ||||||||||||
| 2025-09-03 | 09:39:46 | GOOGL | 2025-09-05 | 2 | 227.535 | ||||||||||||
| 2025-09-03 | 09:39:46 | GOOGL | 2025-09-05 | 2 | 227.62 | ||||||||||||
| 2025-09-03 | 09:39:46 | GOOGL | 2025-09-05 | 2 | 227.609 | ||||||||||||
| 2025-09-03 | 09:39:31 | GOOGL | 2025-09-12 | 9 | 227.255 | ||||||||||||
| 2025-09-03 | 09:39:17 | GOOGL | 2025-09-05 | 2 | 227.18 | ||||||||||||
| 2025-09-03 | 09:39:16 | GOOGL | 2025-09-05 | 2 | 227.345 | ||||||||||||
| 2025-09-03 | 09:39:15 | GOOGL | 2025-09-05 | 2 | 227.325 | ||||||||||||
| 2025-09-03 | 09:39:16 | GOOGL | 2025-09-05 | 2 | 227.35 | ||||||||||||
| 2025-09-03 | 09:39:13 | GOOGL | 2025-09-05 | 2 | 227.285 | ||||||||||||
| 2025-09-03 | 09:39:11 | GOOGL | 2025-09-05 | 2 | 227.224 | ||||||||||||
| 2025-09-03 | 09:39:11 | GOOGL | 2025-09-19 | 16 | 227.215 | ||||||||||||
| 2025-09-03 | 09:39:10 | GOOGL | 2025-09-12 | 9 | 227.234 | ||||||||||||
| 2025-09-03 | 09:39:09 | GOOGL | 2025-09-05 | 2 | 227.02 | ||||||||||||
| 2025-09-03 | 09:38:49 | GOOGL | 2025-09-12 | 9 | 226.989 | ||||||||||||
| 2025-09-03 | 09:38:49 | GOOGL | 2025-12-19 | 107 | 226.979 | ||||||||||||
| 2025-09-03 | 09:38:48 | GOOGL | 2025-09-05 | 2 | 226.985 | ||||||||||||
| 2025-09-03 | 09:38:49 | GOOGL | 2025-12-19 | 107 | 226.875 | ||||||||||||
| 2025-09-03 | 09:38:48 | GOOGL | 2025-09-05 | 2 | 226.956 | ||||||||||||
| 2025-09-03 | 09:38:15 | GOOGL | 2025-09-05 | 2 | 226.817 | ||||||||||||
| 2025-09-03 | 09:38:12 | GOOGL | 2025-09-19 | 16 | 226.905 | ||||||||||||
| 2025-09-03 | 09:38:06 | GOOGL | 2025-09-05 | 2 | 226.985 | ||||||||||||
| 2025-09-03 | 09:38:07 | GOOGL | 2025-09-05 | 2 | 226.85 | ||||||||||||
| 2025-09-03 | 09:38:07 | GOOGL | 2025-09-05 | 2 | 226.951 | ||||||||||||
| 2025-09-03 | 09:38:07 | GOOGL | 2025-09-05 | 2 | 226.96 | ||||||||||||
| 2025-09-03 | 09:37:54 | GOOGL | 2025-09-12 | 9 | 226.99 | ||||||||||||
| 2025-09-03 | 09:37:49 | GOOGL | 2025-09-19 | 16 | 226.995 | ||||||||||||
| 2025-09-03 | 09:37:46 | GOOGL | 2025-09-05 | 2 | 226.9 | ||||||||||||
| 2025-09-03 | 09:37:38 | GOOGL | 2025-09-19 | 16 | 226.634 | ||||||||||||
| 2025-09-03 | 09:37:31 | GOOGL | 2025-09-19 | 16 | 226.66 | ||||||||||||
| 2025-09-03 | 09:37:31 | GOOGL | 2025-09-19 | 16 | 226.66 | ||||||||||||
| 2025-09-03 | 09:37:29 | GOOGL | 2025-09-05 | 2 | 226.485 | ||||||||||||
| 2025-09-03 | 09:37:31 | GOOGL | 2025-09-05 | 2 | 226.562 | ||||||||||||
| 2025-09-03 | 09:37:31 | GOOGL | 2025-09-05 | 2 | 226.56 | ||||||||||||
| 2025-09-03 | 09:37:31 | GOOGL | 2025-09-05 | 2 | 226.57 | ||||||||||||
| 2025-09-03 | 09:37:31 | GOOGL | 2025-09-05 | 2 | 226.57 | ||||||||||||
| 2025-09-03 | 09:36:21 | GOOGL | 2025-09-05 | 2 | 226.183 | ||||||||||||
| 2025-09-03 | 09:36:21 | GOOGL | 2025-09-05 | 2 | 226.185 | ||||||||||||
| 2025-09-03 | 09:35:51 | GOOGL | 2025-09-05 | 2 | 226.031 | ||||||||||||
| 2025-09-03 | 09:35:49 | GOOGL | 2025-09-05 | 2 | 226.259 | ||||||||||||
| 2025-09-03 | 09:35:49 | GOOGL | 2026-01-16 | 135 | 226.27 | ||||||||||||
| 2025-09-03 | 09:35:34 | GOOGL | 2026-01-16 | 135 | 225.811 | ||||||||||||
| 2025-09-03 | 09:35:31 | GOOGL | 2026-01-16 | 135 | 226.158 | ||||||||||||
| 2025-09-03 | 09:35:28 | GOOGL | 2025-09-12 | 9 | 226.335 | ||||||||||||
| 2025-09-03 | 09:35:26 | GOOGL | 2025-09-12 | 9 | 226.305 | ||||||||||||
| 2025-09-03 | 09:35:14 | GOOGL | 2025-09-19 | 16 | 227.13 | ||||||||||||
| 2025-09-03 | 09:35:09 | GOOGL | 2026-01-16 | 135 | 226.965 | ||||||||||||
| 2025-09-03 | 09:35:09 | GOOGL | 2025-09-05 | 2 | 226.959 | ||||||||||||
| 2025-09-03 | 09:35:09 | GOOGL | 2026-01-16 | 135 | 226.97 | ||||||||||||
| 2025-09-03 | 09:35:04 | GOOGL | 2025-09-12 | 9 | 226.691 | ||||||||||||
| 2025-09-03 | 09:35:04 | GOOGL | 2025-09-12 | 9 | 226.69 | ||||||||||||
| 2025-09-03 | 09:34:55 | GOOGL | 2025-09-05 | 2 | 226.74 | ||||||||||||
| 2025-09-03 | 09:34:53 | GOOGL | 2025-09-05 | 2 | 226.339 | ||||||||||||
| 2025-09-03 | 09:34:48 | GOOGL | 2025-09-12 | 9 | 226.51 | ||||||||||||
| 2025-09-03 | 09:34:47 | GOOGL | 2025-10-17 | 44 | 226.49 | ||||||||||||
| 2025-09-03 | 09:34:39 | GOOGL | 2025-10-17 | 44 | 226.47 | ||||||||||||
| 2025-09-03 | 09:34:39 | GOOGL | 2025-09-12 | 9 | 226.475 | ||||||||||||
| 2025-09-03 | 09:34:39 | GOOGL | 2025-10-17 | 44 | 226.47 | ||||||||||||
| 2025-09-03 | 09:34:32 | GOOGL | 2025-09-05 | 2 | 226.335 | ||||||||||||
| 2025-09-03 | 09:34:27 | GOOGL | 2025-10-17 | 44 | 226.286 | ||||||||||||
| 2025-09-03 | 09:34:27 | GOOGL | 2025-10-17 | 44 | 226.285 | ||||||||||||
| 2025-09-03 | 09:34:10 | GOOGL | 2026-06-18 | 288 | 226.1 | ||||||||||||
| 2025-09-03 | 09:34:10 | GOOGL | 2026-06-18 | 288 | 226.096 | ||||||||||||
| 2025-09-03 | 09:34:00 | GOOGL | 2025-10-17 | 44 | 225.976 | ||||||||||||
| 2025-09-03 | 09:34:00 | GOOGL | 2025-09-05 | 2 | 225.83 | ||||||||||||
| 2025-09-03 | 09:34:00 | GOOGL | 2025-09-05 | 2 | 226.07 | ||||||||||||
| 2025-09-03 | 09:34:00 | GOOGL | 2025-10-17 | 44 | 225.989 | ||||||||||||
| 2025-09-03 | 09:33:51 | GOOGL | 2025-09-12 | 9 | 225.805 | ||||||||||||
| 2025-09-03 | 09:33:48 | GOOGL | 2025-09-05 | 2 | 225.67 | ||||||||||||
| 2025-09-03 | 09:33:37 | GOOGL | 2025-09-05 | 2 | 225.524 | ||||||||||||
| 2025-09-03 | 09:33:31 | GOOGL | 2025-09-05 | 2 | 225.69 | ||||||||||||
| 2025-09-03 | 09:33:25 | GOOGL | 2025-09-05 | 2 | 225.81 | ||||||||||||
| 2025-09-03 | 09:33:17 | GOOGL | 2025-09-12 | 9 | 225.475 | ||||||||||||
| 2025-09-03 | 09:33:11 | GOOGL | 2025-09-05 | 2 | 225.455 | ||||||||||||
| 2025-09-03 | 09:33:11 | GOOGL | 2025-09-05 | 2 | 225.494 | ||||||||||||
| 2025-09-03 | 09:33:11 | GOOGL | 2025-09-05 | 2 | 225.49 | ||||||||||||
| 2025-09-03 | 09:33:11 | GOOGL | 2025-09-05 | 2 | 225.455 | ||||||||||||
| 2025-09-03 | 09:33:06 | GOOGL | 2025-09-05 | 2 | 225.595 | ||||||||||||
| 2025-09-03 | 09:33:07 | GOOGL | 2025-09-05 | 2 | 225.6 | ||||||||||||
| 2025-09-03 | 09:33:01 | GOOGL | 2025-09-05 | 2 | 225.736 | ||||||||||||
| 2025-09-03 | 09:32:36 | GOOGL | 2025-09-19 | 16 | 225.7 | ||||||||||||
| 2025-09-03 | 09:32:27 | GOOGL | 2025-09-05 | 2 | 225.725 | ||||||||||||
| 2025-09-03 | 09:32:17 | GOOGL | 2025-09-12 | 9 | 225.87 | ||||||||||||
| 2025-09-03 | 09:32:07 | GOOGL | 2025-09-05 | 2 | 225.415 | ||||||||||||
| 2025-09-03 | 09:32:06 | GOOGL | 2025-12-19 | 107 | 225.41 | ||||||||||||
| 2025-09-03 | 09:32:06 | GOOGL | 2025-12-19 | 107 | 225.356 | ||||||||||||
| 2025-09-03 | 09:32:03 | GOOGL | 2025-09-12 | 9 | 225.225 | ||||||||||||
| 2025-09-03 | 09:32:03 | GOOGL | 2025-09-12 | 9 | 225.245 | ||||||||||||
| 2025-09-03 | 09:32:00 | GOOGL | 2025-09-05 | 2 | 225.01 | ||||||||||||
| 2025-09-03 | 09:32:00 | GOOGL | 2025-09-05 | 2 | 225.09 | ||||||||||||
| 2025-09-03 | 09:31:43 | GOOGL | 2025-09-05 | 2 | 225.33 | ||||||||||||
| 2025-09-03 | 09:31:36 | GOOGL | 2025-09-05 | 2 | 225.158 | ||||||||||||
| 2025-09-03 | 09:31:36 | GOOGL | 2025-09-05 | 2 | 225.35 | ||||||||||||
| 2025-09-03 | 09:31:30 | GOOGL | 2025-09-05 | 2 | 225.455 | ||||||||||||
| 2025-09-03 | 09:31:20 | GOOGL | 2025-09-05 | 2 | 225.905 | ||||||||||||
| 2025-09-03 | 09:31:15 | GOOGL | 2025-09-05 | 2 | 225.678 | ||||||||||||
| 2025-09-03 | 09:31:17 | GOOGL | 2025-12-19 | 107 | 225.495 | ||||||||||||
| 2025-09-03 | 09:31:05 | GOOGL | 2025-09-12 | 9 | 226.41 | ||||||||||||
| 2025-09-03 | 09:31:05 | GOOGL | 2025-09-12 | 9 | 226.41 | ||||||||||||
| 2025-09-03 | 09:31:02 | GOOGL | 2025-09-05 | 2 | 226.82 | ||||||||||||
| 2025-09-03 | 09:31:02 | GOOGL | 2025-09-05 | 2 | 226.82 | ||||||||||||
| 2025-09-03 | 09:30:56 | GOOGL | 2025-09-05 | 2 | 226.831 | ||||||||||||
| 2025-09-03 | 09:30:56 | GOOGL | 2025-09-05 | 2 | 226.79 | ||||||||||||
| 2025-09-03 | 09:30:56 | GOOGL | 2025-09-05 | 2 | 226.79 | ||||||||||||
| 2025-09-03 | 09:30:56 | GOOGL | 2025-09-05 | 2 | 226.79 | ||||||||||||
| 2025-09-03 | 09:30:56 | GOOGL | 2025-09-05 | 2 | 226.831 | ||||||||||||
| 2025-09-03 | 09:30:47 | GOOGL | 2026-05-15 | 254 | 227.11 | ||||||||||||
| 2025-09-03 | 09:30:37 | GOOGL | 2025-09-05 | 2 | 226.839 | ||||||||||||
| 2025-09-03 | 09:30:34 | GOOGL | 2025-09-19 | 16 | 226.535 | ||||||||||||
| 2025-09-03 | 09:30:26 | GOOGL | 2025-09-05 | 2 | 225.815 | ||||||||||||
| 2025-09-03 | 09:30:26 | GOOGL | 2025-09-05 | 2 | 225.89 | ||||||||||||
| 2025-09-03 | 09:30:26 | GOOGL | 2025-09-05 | 2 | 225.82 | ||||||||||||
| 2025-09-03 | 09:30:26 | GOOGL | 2025-09-05 | 2 | 225.815 | ||||||||||||
| 2025-09-03 | 09:30:19 | GOOGL | 2025-09-05 | 2 | 225.785 | ||||||||||||
| 2025-09-03 | 09:30:19 | GOOGL | 2025-09-05 | 2 | 225.795 | ||||||||||||
| 2025-09-03 | 09:30:14 | GOOGL | 2025-09-05 | 2 | 225.494 | ||||||||||||
| 2025-09-03 | 09:30:12 | GOOGL | 2025-09-05 | 2 | 225.712 | ||||||||||||
| 2025-09-03 | 09:30:14 | GOOGL | 2025-09-05 | 2 | 225.494 | ||||||||||||
| 2025-09-02 | 15:56:11 | GOOGL | 2025-09-05 | 3 | 211.585 | ||||||||||||
| 2025-09-02 | 15:56:11 | GOOGL | 2025-09-05 | 3 | 211.615 | ||||||||||||
| 2025-09-02 | 15:54:50 | GOOGL | 2025-09-05 | 3 | 211.466 | ||||||||||||
| 2025-09-02 | 15:53:31 | GOOGL | 2025-10-17 | 45 | 211.105 | ||||||||||||
| 2025-09-02 | 15:53:09 | GOOGL | 2026-08-21 | 353 | 211.225 | ||||||||||||
| 2025-09-02 | 15:52:15 | GOOGL | 2025-10-17 | 45 | 210.975 | ||||||||||||
| 2025-09-02 | 15:52:15 | GOOGL | 2025-10-17 | 45 | 210.975 | ||||||||||||
| 2025-09-02 | 15:51:07 | GOOGL | 2025-09-05 | 3 | 211.045 | ||||||||||||
| 2025-09-02 | 15:46:24 | GOOGL | 2025-10-17 | 45 | 210.86 | ||||||||||||
| 2025-09-02 | 15:46:20 | GOOGL | 2025-10-17 | 45 | 210.87 | ||||||||||||
| 2025-09-02 | 15:44:15 | GOOGL | 2025-09-19 | 17 | 210.825 | ||||||||||||
| 2025-09-02 | 15:41:35 | GOOGL | 2025-10-17 | 45 | 210.795 | ||||||||||||
| 2025-09-02 | 15:35:46 | GOOGL | 2025-09-19 | 17 | 210.735 | ||||||||||||
| 2025-09-02 | 15:35:46 | GOOGL | 2025-09-19 | 17 | 210.735 | ||||||||||||
| 2025-09-02 | 15:35:11 | GOOGL | 2025-09-19 | 17 | 210.604 | ||||||||||||
| 2025-09-02 | 15:35:00 | GOOGL | 2025-10-17 | 45 | 210.645 | ||||||||||||
| 2025-09-02 | 15:26:41 | GOOGL | 2025-09-05 | 3 | 210.635 | ||||||||||||
| 2025-09-02 | 15:24:57 | GOOGL | 2025-09-19 | 17 | 210.435 | ||||||||||||
| 2025-09-02 | 15:22:25 | GOOGL | 2025-09-05 | 3 | 210.595 | ||||||||||||
| 2025-09-02 | 14:48:29 | GOOGL | 2025-09-05 | 3 | 209.905 | ||||||||||||
| 2025-09-02 | 14:45:51 | GOOGL | 2026-01-16 | 136 | 209.875 | ||||||||||||
| 2025-09-02 | 14:43:50 | GOOGL | 2025-09-12 | 10 | 209.794 | ||||||||||||
| 2025-09-02 | 14:43:28 | GOOGL | 2026-01-16 | 136 | 209.825 | ||||||||||||
| 2025-09-02 | 14:43:28 | GOOGL | 2026-01-16 | 136 | 209.825 | ||||||||||||
| 2025-09-02 | 14:43:18 | GOOGL | 2026-01-16 | 136 | 209.695 | ||||||||||||
| 2025-09-02 | 14:41:19 | GOOGL | 2025-09-05 | 3 | 209.745 | ||||||||||||
| 2025-09-02 | 14:41:03 | GOOGL | 2025-09-05 | 3 | 209.855 | ||||||||||||
| 2025-09-02 | 14:36:42 | GOOGL | 2025-09-05 | 3 | 209.515 | ||||||||||||
| 2025-09-02 | 14:36:42 | GOOGL | 2025-09-05 | 3 | 209.515 | ||||||||||||
| 2025-09-02 | 14:22:34 | GOOGL | 2025-09-05 | 3 | 210.04 | ||||||||||||
| 2025-09-02 | 14:19:31 | GOOGL | 2025-10-17 | 45 | 209.955 | ||||||||||||
| 2025-09-02 | 14:16:08 | GOOGL | 2025-09-05 | 3 | 210.28 | ||||||||||||
| 2025-09-02 | 14:05:13 | GOOGL | 2025-09-05 | 3 | 210.59 | ||||||||||||
| 2025-09-02 | 14:04:32 | GOOGL | 2025-09-19 | 17 | 210.595 | ||||||||||||
| 2025-09-02 | 13:55:58 | GOOGL | 2025-09-19 | 17 | 210.135 | ||||||||||||
| 2025-09-02 | 13:55:50 | GOOGL | 2026-05-15 | 255 | 210.119 | ||||||||||||
| 2025-09-02 | 13:55:50 | GOOGL | 2026-05-15 | 255 | 210.12 | ||||||||||||
| 2025-09-02 | 13:52:42 | GOOGL | 2025-09-05 | 3 | 210.125 | ||||||||||||
| 2025-09-02 | 13:49:48 | GOOGL | 2025-09-19 | 17 | 210.151 | ||||||||||||
| 2025-09-02 | 13:49:48 | GOOGL | 2025-09-19 | 17 | 210.15 | ||||||||||||
| 2025-09-02 | 13:49:27 | GOOGL | 2025-09-19 | 17 | 210.105 | ||||||||||||
| 2025-09-02 | 13:49:27 | GOOGL | 2025-09-19 | 17 | 210.115 | ||||||||||||
| 2025-09-02 | 13:49:24 | GOOGL | 2025-09-19 | 17 | 210.095 | ||||||||||||
| 2025-09-02 | 13:49:10 | GOOGL | 2025-09-19 | 17 | 210.111 | ||||||||||||
| 2025-09-02 | 13:47:34 | GOOGL | 2025-09-05 | 3 | 209.835 | ||||||||||||
| 2025-09-02 | 13:47:30 | GOOGL | 2025-09-05 | 3 | 209.835 | ||||||||||||
| 2025-09-02 | 13:46:42 | GOOGL | 2025-09-05 | 3 | 209.795 | ||||||||||||
| 2025-09-02 | 13:46:23 | GOOGL | 2025-09-05 | 3 | 209.76 | ||||||||||||
| 2025-09-02 | 13:46:18 | GOOGL | 2025-09-05 | 3 | 209.755 | ||||||||||||
| 2025-09-02 | 13:45:54 | GOOGL | 2025-09-05 | 3 | 209.71 | ||||||||||||
| 2025-09-02 | 13:45:55 | GOOGL | 2025-09-05 | 3 | 209.69 | ||||||||||||
| 2025-09-02 | 13:45:54 | GOOGL | 2025-09-05 | 3 | 209.705 | ||||||||||||
| 2025-09-02 | 13:40:38 | GOOGL | 2025-09-19 | 17 | 209.425 | ||||||||||||
| 2025-09-02 | 13:40:32 | GOOGL | 2025-09-19 | 17 | 209.37 | ||||||||||||
| 2025-09-02 | 13:40:32 | GOOGL | 2025-09-19 | 17 | 209.405 | ||||||||||||
| 2025-09-02 | 13:36:29 | GOOGL | 2025-09-12 | 10 | 209.205 | ||||||||||||
| 2025-09-02 | 13:34:59 | GOOGL | 2025-09-05 | 3 | 209.185 | ||||||||||||
| 2025-09-02 | 13:29:58 | GOOGL | 2025-09-12 | 10 | 208.985 | ||||||||||||
| 2025-09-02 | 13:27:25 | GOOGL | 2025-09-19 | 17 | 208.905 | ||||||||||||
| 2025-09-02 | 13:23:40 | GOOGL | 2025-09-05 | 3 | 208.86 | ||||||||||||
| 2025-09-02 | 13:23:40 | GOOGL | 2025-09-05 | 3 | 208.86 | ||||||||||||
| 2025-09-02 | 13:23:40 | GOOGL | 2025-09-05 | 3 | 208.86 | ||||||||||||
| 2025-09-02 | 13:21:30 | GOOGL | 2025-09-05 | 3 | 208.795 | ||||||||||||
| 2025-09-02 | 13:18:00 | GOOGL | 2025-09-12 | 10 | 208.445 | ||||||||||||
| 2025-09-02 | 13:18:00 | GOOGL | 2025-09-12 | 10 | 208.45 | ||||||||||||
| 2025-09-02 | 13:16:19 | GOOGL | 2025-09-05 | 3 | 208.575 | ||||||||||||
| 2025-09-02 | 13:14:54 | GOOGL | 2025-09-05 | 3 | 208.625 | ||||||||||||
| 2025-09-02 | 13:13:54 | GOOGL | 2025-09-05 | 3 | 208.585 | ||||||||||||
| 2025-09-02 | 13:13:54 | GOOGL | 2025-09-05 | 3 | 208.585 | ||||||||||||
| 2025-09-02 | 13:09:55 | GOOGL | 2026-12-18 | 472 | 208.54 | ||||||||||||
| 2025-09-02 | 13:09:51 | GOOGL | 2026-12-18 | 472 | 208.475 | ||||||||||||
| 2025-09-02 | 13:09:51 | GOOGL | 2027-06-17 | 653 | 208.47 | ||||||||||||
| 2025-09-02 | 13:09:27 | GOOGL | 2026-12-18 | 472 | 208.505 | ||||||||||||
| 2025-09-02 | 13:09:05 | GOOGL | 2027-06-17 | 653 | 208.56 | ||||||||||||
| 2025-09-02 | 13:08:49 | GOOGL | 2027-06-17 | 653 | 208.545 | ||||||||||||
| 2025-09-02 | 13:08:45 | GOOGL | 2027-06-17 | 653 | 208.53 | ||||||||||||
| 2025-09-02 | 13:05:48 | GOOGL | 2026-12-18 | 472 | 208.445 | ||||||||||||
| 2025-09-02 | 13:05:50 | GOOGL | 2025-10-03 | 31 | 208.52 | ||||||||||||
| 2025-09-02 | 13:05:50 | GOOGL | 2026-12-18 | 472 | 208.475 | ||||||||||||
| 2025-09-02 | 13:05:18 | GOOGL | 2027-01-15 | 500 | 208.365 | ||||||||||||
| 2025-09-02 | 12:58:04 | GOOGL | 2025-09-12 | 10 | 208.265 | ||||||||||||
| 2025-09-02 | 12:36:41 | GOOGL | 2026-03-20 | 199 | 207.78 | ||||||||||||
| 2025-09-02 | 12:33:52 | GOOGL | 2025-09-05 | 3 | 207.73 | ||||||||||||
| 2025-09-02 | 12:33:40 | GOOGL | 2025-09-05 | 3 | 207.725 | ||||||||||||
| 2025-09-02 | 12:11:10 | GOOGL | 2025-09-19 | 17 | 207.211 | ||||||||||||
| 2025-09-02 | 11:58:39 | GOOGL | 2025-10-17 | 45 | 206.705 | ||||||||||||
| 2025-09-02 | 11:58:39 | GOOGL | 2025-10-17 | 45 | 206.705 | ||||||||||||
| 2025-09-02 | 11:58:39 | GOOGL | 2025-10-17 | 45 | 206.705 | ||||||||||||
| 2025-09-02 | 11:58:34 | GOOGL | 2025-09-05 | 3 | 206.725 | ||||||||||||
| 2025-09-02 | 11:58:34 | GOOGL | 2025-09-05 | 3 | 206.725 | ||||||||||||
| 2025-09-02 | 11:57:06 | GOOGL | 2025-09-19 | 17 | 206.48 | ||||||||||||
| 2025-09-02 | 11:57:06 | GOOGL | 2025-09-19 | 17 | 206.48 | ||||||||||||
| 2025-09-02 | 11:52:07 | GOOGL | 2025-09-05 | 3 | 206.3 | ||||||||||||
| 2025-09-02 | 11:52:07 | GOOGL | 2025-09-05 | 3 | 206.28 | ||||||||||||
| 2025-09-02 | 11:46:34 | GOOGL | 2025-09-26 | 24 | 206.515 | ||||||||||||
| 2025-09-02 | 11:45:25 | GOOGL | 2025-09-05 | 3 | 206.52 | ||||||||||||
| 2025-09-02 | 11:44:38 | GOOGL | 2025-09-19 | 17 | 206.645 | ||||||||||||
| 2025-09-02 | 11:44:35 | GOOGL | 2025-09-19 | 17 | 206.695 | ||||||||||||
| 2025-09-02 | 11:40:31 | GOOGL | 2025-09-05 | 3 | 206.545 | ||||||||||||
| 2025-09-02 | 11:40:31 | GOOGL | 2025-09-05 | 3 | 206.545 | ||||||||||||
| 2025-09-02 | 11:39:22 | GOOGL | 2025-09-05 | 3 | 206.516 | ||||||||||||
| 2025-09-02 | 11:38:21 | GOOGL | 2025-09-05 | 3 | 206.57 | ||||||||||||
| 2025-09-02 | 11:37:38 | GOOGL | 2025-09-05 | 3 | 206.88 | ||||||||||||
| 2025-09-02 | 11:37:38 | GOOGL | 2025-09-05 | 3 | 206.87 | ||||||||||||
| 2025-09-02 | 11:31:38 | GOOGL | 2025-09-19 | 17 | 207.085 | ||||||||||||
| 2025-09-02 | 11:31:38 | GOOGL | 2025-09-19 | 17 | 207.085 | ||||||||||||
| 2025-09-02 | 11:25:02 | GOOGL | 2025-09-05 | 3 | 206.675 | ||||||||||||
| 2025-09-02 | 11:24:58 | GOOGL | 2025-09-05 | 3 | 206.675 | ||||||||||||
| 2025-09-02 | 11:24:45 | GOOGL | 2025-09-05 | 3 | 206.7 | ||||||||||||
| 2025-09-02 | 11:24:11 | GOOGL | 2025-09-19 | 17 | 206.635 | ||||||||||||
| 2025-09-02 | 11:24:11 | GOOGL | 2025-09-19 | 17 | 206.635 | ||||||||||||
| 2025-09-02 | 11:24:01 | GOOGL | 2025-09-12 | 10 | 206.71 | ||||||||||||
| 2025-09-02 | 11:24:01 | GOOGL | 2025-09-12 | 10 | 206.705 | ||||||||||||
| 2025-09-02 | 11:22:55 | GOOGL | 2025-09-05 | 3 | 206.595 | ||||||||||||
| 2025-09-02 | 11:22:56 | GOOGL | 2025-09-05 | 3 | 206.57 | ||||||||||||
| 2025-09-02 | 11:22:39 | GOOGL | 2025-09-05 | 3 | 206.62 | ||||||||||||
| 2025-09-02 | 11:21:52 | GOOGL | 2025-09-05 | 3 | 206.675 | ||||||||||||
| 2025-09-02 | 11:20:39 | GOOGL | 2025-09-05 | 3 | 206.765 | ||||||||||||
| 2025-09-02 | 11:17:26 | GOOGL | 2025-09-19 | 17 | 207.015 | ||||||||||||
| 2025-09-02 | 11:17:17 | GOOGL | 2025-09-19 | 17 | 207.145 | ||||||||||||
| 2025-09-02 | 11:17:17 | GOOGL | 2025-09-19 | 17 | 207.145 | ||||||||||||
| 2025-09-02 | 11:05:19 | GOOGL | 2025-09-05 | 3 | 207.695 | ||||||||||||
| 2025-09-02 | 11:05:07 | GOOGL | 2025-09-05 | 3 | 207.715 | ||||||||||||
| 2025-09-02 | 11:04:35 | GOOGL | 2025-09-05 | 3 | 207.725 | ||||||||||||
| 2025-09-02 | 11:04:29 | GOOGL | 2025-09-05 | 3 | 207.776 | ||||||||||||
| 2025-09-02 | 11:04:24 | GOOGL | 2025-09-05 | 3 | 207.83 | ||||||||||||
| 2025-09-02 | 11:01:58 | GOOGL | 2025-09-05 | 3 | 208.02 | ||||||||||||
| 2025-09-02 | 11:02:00 | GOOGL | 2025-09-05 | 3 | 207.96 | ||||||||||||
| 2025-09-02 | 11:02:00 | GOOGL | 2025-09-05 | 3 | 207.96 | ||||||||||||
| 2025-09-02 | 11:02:00 | GOOGL | 2025-09-05 | 3 | 207.96 | ||||||||||||
| 2025-09-02 | 10:58:56 | GOOGL | 2025-09-05 | 3 | 207.88 | ||||||||||||
| 2025-09-02 | 10:58:08 | GOOGL | 2025-09-05 | 3 | 207.845 | ||||||||||||
| 2025-09-02 | 10:54:10 | GOOGL | 2025-09-05 | 3 | 207.686 | ||||||||||||
| 2025-09-02 | 10:52:50 | GOOGL | 2025-09-05 | 3 | 207.71 | ||||||||||||
| 2025-09-02 | 10:52:50 | GOOGL | 2025-09-05 | 3 | 207.65 | ||||||||||||
| 2025-09-02 | 10:52:50 | GOOGL | 2025-09-05 | 3 | 207.645 | ||||||||||||
| 2025-09-02 | 10:52:12 | GOOGL | 2025-09-05 | 3 | 207.92 | ||||||||||||
| 2025-09-02 | 10:51:52 | GOOGL | 2025-09-05 | 3 | 207.455 | ||||||||||||
| 2025-09-02 | 10:49:13 | GOOGL | 2025-09-05 | 3 | 207.7 | ||||||||||||
| 2025-09-02 | 10:46:53 | GOOGL | 2025-09-05 | 3 | 208.07 | ||||||||||||
| 2025-09-02 | 10:43:32 | GOOGL | 2025-09-05 | 3 | 208.475 | ||||||||||||
| 2025-09-02 | 10:43:32 | GOOGL | 2025-09-05 | 3 | 208.505 | ||||||||||||
| 2025-09-02 | 10:42:25 | GOOGL | 2027-12-17 | 836 | 208.59 | ||||||||||||
| 2025-09-02 | 10:36:41 | GOOGL | 2025-09-05 | 3 | 209.49 | ||||||||||||
| 2025-09-02 | 10:36:41 | GOOGL | 2025-09-05 | 3 | 209.5 | ||||||||||||
| 2025-09-02 | 10:36:41 | GOOGL | 2025-09-05 | 3 | 209.5 | ||||||||||||
| 2025-09-02 | 10:28:05 | GOOGL | 2025-09-05 | 3 | 209.09 | ||||||||||||
| 2025-09-02 | 10:28:06 | GOOGL | 2025-09-05 | 3 | 209.09 | ||||||||||||
| 2025-09-02 | 10:28:06 | GOOGL | 2025-09-05 | 3 | 209.09 | ||||||||||||
| 2025-09-02 | 10:28:06 | GOOGL | 2025-09-05 | 3 | 209.09 | ||||||||||||
| 2025-09-02 | 10:28:02 | GOOGL | 2025-10-17 | 45 | 209.115 | ||||||||||||
| 2025-09-02 | 10:28:02 | GOOGL | 2025-10-17 | 45 | 209.11 | ||||||||||||
| 2025-09-02 | 10:27:57 | GOOGL | 2025-09-05 | 3 | 209.135 | ||||||||||||
| 2025-09-02 | 10:24:37 | GOOGL | 2025-09-05 | 3 | 209.41 | ||||||||||||
| 2025-09-02 | 10:24:36 | GOOGL | 2025-10-03 | 31 | 209.41 | ||||||||||||
| 2025-09-02 | 10:24:30 | GOOGL | 2025-09-05 | 3 | 209.46 | ||||||||||||
| 2025-09-02 | 10:12:35 | GOOGL | 2025-09-19 | 17 | 208.995 | ||||||||||||
| 2025-09-02 | 10:08:23 | GOOGL | 2025-09-05 | 3 | 209.044 | ||||||||||||
| 2025-09-02 | 10:07:19 | GOOGL | 2025-09-05 | 3 | 208.729 | ||||||||||||
| 2025-09-02 | 10:06:09 | GOOGL | 2026-05-15 | 255 | 208.82 | ||||||||||||
| 2025-09-02 | 10:06:09 | GOOGL | 2026-05-15 | 255 | 208.82 | ||||||||||||
| 2025-09-02 | 10:05:18 | GOOGL | 2026-05-15 | 255 | 208.94 | ||||||||||||
| 2025-09-02 | 10:05:14 | GOOGL | 2026-05-15 | 255 | 208.93 | ||||||||||||
| 2025-09-02 | 10:05:14 | GOOGL | 2026-05-15 | 255 | 208.95 | ||||||||||||
| 2025-09-02 | 10:04:59 | GOOGL | 2026-05-15 | 255 | 208.985 | ||||||||||||
| 2025-09-02 | 10:04:59 | GOOGL | 2026-05-15 | 255 | 209.04 | ||||||||||||
| 2025-09-02 | 10:04:59 | GOOGL | 2026-05-15 | 255 | 209.0 | ||||||||||||
| 2025-09-02 | 10:01:33 | GOOGL | 2025-10-17 | 45 | 209.295 | ||||||||||||
| 2025-09-02 | 09:59:10 | GOOGL | 2025-09-19 | 17 | 209.131 | ||||||||||||
| 2025-09-02 | 09:55:50 | GOOGL | 2025-09-19 | 17 | 208.931 | ||||||||||||
| 2025-09-02 | 09:55:46 | GOOGL | 2025-09-19 | 17 | 208.955 | ||||||||||||
| 2025-09-02 | 09:49:15 | GOOGL | 2025-10-03 | 31 | 208.746 | ||||||||||||
| 2025-09-02 | 09:49:12 | GOOGL | 2025-09-12 | 10 | 208.56 | ||||||||||||
| 2025-09-02 | 09:46:49 | GOOGL | 2025-09-05 | 3 | 208.34 | ||||||||||||
| 2025-09-02 | 09:42:55 | GOOGL | 2025-09-05 | 3 | 208.81 | ||||||||||||
| 2025-09-02 | 09:42:49 | GOOGL | 2025-09-05 | 3 | 208.77 | ||||||||||||
| 2025-09-02 | 09:38:48 | GOOGL | 2025-09-05 | 3 | 209.18 | ||||||||||||
| 2025-09-02 | 09:36:32 | GOOGL | 2025-09-05 | 3 | 208.926 | ||||||||||||
| 2025-09-02 | 09:36:17 | GOOGL | 2025-09-05 | 3 | 209.054 | ||||||||||||
| 2025-09-02 | 09:36:03 | GOOGL | 2025-09-05 | 3 | 208.951 | ||||||||||||
| 2025-09-02 | 09:36:03 | GOOGL | 2025-09-05 | 3 | 208.95 | ||||||||||||
| 2025-09-02 | 09:36:03 | GOOGL | 2025-09-05 | 3 | 208.95 | ||||||||||||
| 2025-09-02 | 09:33:55 | GOOGL | 2025-09-19 | 17 | 208.8 | ||||||||||||
| 2025-09-02 | 09:33:23 | GOOGL | 2025-10-17 | 45 | 208.299 | ||||||||||||
| 2025-09-02 | 09:33:13 | GOOGL | 2025-09-12 | 10 | 208.435 | ||||||||||||
| 2025-09-02 | 09:33:09 | GOOGL | 2025-09-12 | 10 | 208.324 | ||||||||||||
| 2025-09-02 | 09:33:09 | GOOGL | 2025-09-12 | 10 | 208.325 | ||||||||||||
| 2025-09-02 | 09:33:05 | GOOGL | 2025-09-12 | 10 | 208.352 | ||||||||||||
| 2025-09-02 | 09:33:05 | GOOGL | 2025-09-12 | 10 | 208.337 | ||||||||||||
| 2025-09-02 | 09:30:15 | GOOGL | 2026-01-16 | 136 | 208.705 | ||||||||||||
| 2025-09-02 | 09:30:00 | GOOGL | 2025-09-12 | 10 | 208.55 | ||||||||||||
| 2025-09-02 | 09:30:00 | GOOGL | 2025-09-12 | 10 | 208.565 | ||||||||||||
| 2025-08-29 | 15:59:30 | GOOGL | 2025-09-19 | 21 | 212.805 | ||||||||||||
| 2025-08-29 | 15:59:31 | GOOGL | 2025-08-29 | 0 | 212.815 | ||||||||||||
| 2025-08-29 | 15:59:30 | GOOGL | 2025-09-19 | 21 | 212.805 | ||||||||||||
| 2025-08-29 | 15:59:26 | GOOGL | 2025-08-29 | 0 | 212.81 | ||||||||||||
| 2025-08-29 | 15:59:13 | GOOGL | 2026-01-16 | 140 | 212.925 | ||||||||||||
| 2025-08-29 | 15:59:13 | GOOGL | 2026-01-16 | 140 | 212.925 | ||||||||||||
| 2025-08-29 | 15:59:05 | GOOGL | 2025-09-12 | 14 | 212.955 | ||||||||||||
| 2025-08-29 | 15:58:40 | GOOGL | 2025-09-05 | 7 | 212.905 | ||||||||||||
| 2025-08-29 | 15:58:14 | GOOGL | 2025-09-05 | 7 | 212.905 | ||||||||||||
| 2025-08-29 | 15:58:12 | GOOGL | 2025-09-12 | 14 | 212.895 | ||||||||||||
| 2025-08-29 | 15:58:08 | GOOGL | 2025-09-05 | 7 | 212.885 | ||||||||||||
| 2025-08-29 | 15:57:39 | GOOGL | 2025-09-12 | 14 | 212.855 | ||||||||||||
| 2025-08-29 | 15:57:39 | GOOGL | 2025-09-12 | 14 | 212.855 | ||||||||||||
| 2025-08-29 | 15:57:39 | GOOGL | 2025-09-12 | 14 | 212.855 | ||||||||||||
| 2025-08-29 | 15:57:36 | GOOGL | 2025-09-05 | 7 | 212.885 | ||||||||||||
| 2025-08-29 | 15:57:29 | GOOGL | 2025-08-29 | 0 | 212.939 | ||||||||||||
| 2025-08-29 | 15:57:30 | GOOGL | 2025-08-29 | 0 | 212.906 | ||||||||||||
| 2025-08-29 | 15:57:24 | GOOGL | 2025-09-05 | 7 | 212.895 | ||||||||||||
| 2025-08-29 | 15:57:23 | GOOGL | 2025-09-05 | 7 | 212.895 | ||||||||||||
| 2025-08-29 | 15:57:07 | GOOGL | 2025-08-29 | 0 | 212.855 | ||||||||||||
| 2025-08-29 | 15:57:02 | GOOGL | 2025-09-12 | 14 | 212.855 | ||||||||||||
| 2025-08-29 | 15:56:40 | GOOGL | 2025-09-05 | 7 | 212.805 | ||||||||||||
| 2025-08-29 | 15:56:28 | GOOGL | 2025-09-05 | 7 | 212.795 | ||||||||||||
| 2025-08-29 | 15:56:28 | GOOGL | 2025-09-05 | 7 | 212.805 | ||||||||||||
| 2025-08-29 | 15:56:26 | GOOGL | 2025-08-29 | 0 | 212.795 | ||||||||||||
| 2025-08-29 | 15:56:23 | GOOGL | 2025-09-19 | 21 | 212.805 | ||||||||||||
| 2025-08-29 | 15:54:36 | GOOGL | 2025-08-29 | 0 | 212.83 | ||||||||||||
| 2025-08-29 | 15:54:18 | GOOGL | 2025-09-19 | 21 | 212.745 | ||||||||||||
| 2025-08-29 | 15:53:38 | GOOGL | 2025-08-29 | 0 | 212.73 | ||||||||||||
| 2025-08-29 | 15:53:23 | GOOGL | 2025-08-29 | 0 | 212.75 | ||||||||||||
| 2025-08-29 | 15:51:53 | GOOGL | 2025-08-29 | 0 | 212.815 | ||||||||||||
| 2025-08-29 | 15:51:53 | GOOGL | 2025-08-29 | 0 | 212.815 | ||||||||||||
| 2025-08-29 | 15:50:00 | GOOGL | 2025-09-19 | 21 | 213.2 | ||||||||||||
| 2025-08-29 | 15:49:45 | GOOGL | 2025-08-29 | 0 | 213.195 | ||||||||||||
| 2025-08-29 | 15:47:27 | GOOGL | 2025-09-05 | 7 | 213.355 | ||||||||||||
| 2025-08-29 | 15:47:02 | GOOGL | 2025-09-19 | 21 | 213.37 | ||||||||||||
| 2025-08-29 | 15:46:14 | GOOGL | 2025-09-19 | 21 | 213.296 | ||||||||||||
| 2025-08-29 | 15:46:06 | GOOGL | 2025-09-05 | 7 | 213.29 | ||||||||||||
| 2025-08-29 | 15:45:59 | GOOGL | 2025-09-05 | 7 | 213.315 | ||||||||||||
| 2025-08-29 | 15:45:27 | GOOGL | 2025-09-05 | 7 | 213.335 | ||||||||||||
| 2025-08-29 | 15:45:19 | GOOGL | 2025-09-05 | 7 | 213.295 | ||||||||||||
| 2025-08-29 | 15:42:56 | GOOGL | 2025-08-29 | 0 | 213.275 | ||||||||||||
| 2025-08-29 | 15:42:54 | GOOGL | 2025-08-29 | 0 | 213.285 | ||||||||||||
| 2025-08-29 | 15:41:01 | GOOGL | 2025-08-29 | 0 | 213.135 | ||||||||||||
| 2025-08-29 | 15:40:58 | GOOGL | 2025-09-05 | 7 | 213.105 | ||||||||||||
| 2025-08-29 | 15:40:48 | GOOGL | 2025-09-05 | 7 | 213.13 | ||||||||||||
| 2025-08-29 | 15:39:22 | GOOGL | 2025-09-19 | 21 | 213.174 | ||||||||||||
| 2025-08-29 | 15:38:53 | GOOGL | 2025-09-05 | 7 | 213.066 | ||||||||||||
| 2025-08-29 | 15:34:37 | GOOGL | 2025-09-05 | 7 | 212.935 | ||||||||||||
| 2025-08-29 | 15:34:37 | GOOGL | 2025-09-05 | 7 | 212.944 | ||||||||||||
| 2025-08-29 | 15:34:37 | GOOGL | 2025-09-05 | 7 | 212.935 | ||||||||||||
| 2025-08-29 | 15:34:14 | GOOGL | 2025-08-29 | 0 | 212.905 | ||||||||||||
| 2025-08-29 | 15:33:11 | GOOGL | 2025-08-29 | 0 | 213.03 | ||||||||||||
| 2025-08-29 | 15:29:24 | GOOGL | 2025-09-05 | 7 | 213.075 | ||||||||||||
| 2025-08-29 | 15:28:59 | GOOGL | 2025-09-05 | 7 | 213.275 | ||||||||||||
| 2025-08-29 | 15:27:36 | GOOGL | 2025-10-17 | 49 | 213.15 | ||||||||||||
| 2025-08-29 | 15:26:44 | GOOGL | 2025-09-19 | 21 | 213.33 | ||||||||||||
| 2025-08-29 | 15:26:08 | GOOGL | 2025-09-05 | 7 | 213.335 | ||||||||||||
| 2025-08-29 | 15:26:00 | GOOGL | 2025-09-19 | 21 | 213.26 | ||||||||||||
| 2025-08-29 | 15:25:29 | GOOGL | 2025-09-19 | 21 | 213.151 | ||||||||||||
| 2025-08-29 | 15:25:14 | GOOGL | 2025-09-19 | 21 | 213.125 | ||||||||||||
| 2025-08-29 | 15:24:57 | GOOGL | 2025-09-19 | 21 | 213.2 | ||||||||||||
| 2025-08-29 | 15:24:57 | GOOGL | 2025-09-19 | 21 | 213.2 | ||||||||||||
| 2025-08-29 | 15:24:09 | GOOGL | 2025-08-29 | 0 | 213.295 | ||||||||||||
| 2025-08-29 | 15:21:45 | GOOGL | 2025-09-05 | 7 | 213.44 | ||||||||||||
| 2025-08-29 | 15:19:53 | GOOGL | 2025-08-29 | 0 | 213.304 | ||||||||||||
| 2025-08-29 | 15:19:03 | GOOGL | 2026-01-16 | 140 | 213.35 | ||||||||||||
| 2025-08-29 | 15:19:03 | GOOGL | 2026-01-16 | 140 | 213.33 | ||||||||||||
| 2025-08-29 | 15:18:48 | GOOGL | 2026-01-16 | 140 | 213.305 | ||||||||||||
| 2025-08-29 | 15:18:38 | GOOGL | 2026-01-16 | 140 | 213.295 | ||||||||||||
| 2025-08-29 | 15:14:08 | GOOGL | 2025-09-12 | 14 | 213.53 | ||||||||||||
| 2025-08-29 | 15:12:52 | GOOGL | 2025-09-26 | 28 | 213.7 | ||||||||||||
| 2025-08-29 | 15:05:55 | GOOGL | 2025-08-29 | 0 | 213.609 | ||||||||||||
| 2025-08-29 | 15:04:54 | GOOGL | 2025-08-29 | 0 | 213.595 | ||||||||||||
| 2025-08-29 | 15:04:32 | GOOGL | 2025-08-29 | 0 | 213.585 | ||||||||||||
| 2025-08-29 | 15:04:05 | GOOGL | 2025-08-29 | 0 | 213.655 | ||||||||||||
| 2025-08-29 | 15:03:39 | GOOGL | 2025-08-29 | 0 | 213.605 | ||||||||||||
| 2025-08-29 | 14:58:49 | GOOGL | 2025-09-19 | 21 | 213.46 | ||||||||||||
| 2025-08-29 | 14:58:49 | GOOGL | 2025-09-19 | 21 | 213.455 | ||||||||||||
| 2025-08-29 | 14:57:11 | GOOGL | 2025-08-29 | 0 | 213.23 | ||||||||||||
| 2025-08-29 | 14:52:36 | GOOGL | 2025-08-29 | 0 | 213.545 | ||||||||||||
| 2025-08-29 | 14:50:09 | GOOGL | 2025-08-29 | 0 | 213.495 | ||||||||||||
| 2025-08-29 | 14:47:07 | GOOGL | 2025-08-29 | 0 | 213.54 | ||||||||||||
| 2025-08-29 | 14:45:42 | GOOGL | 2025-09-05 | 7 | 213.48 | ||||||||||||
| 2025-08-29 | 14:45:39 | GOOGL | 2025-09-05 | 7 | 213.465 | ||||||||||||
| 2025-08-29 | 14:43:52 | GOOGL | 2025-09-19 | 21 | 213.27 | ||||||||||||
| 2025-08-29 | 14:43:52 | GOOGL | 2025-09-19 | 21 | 213.27 | ||||||||||||
| 2025-08-29 | 14:43:44 | GOOGL | 2025-08-29 | 0 | 213.33 | ||||||||||||
| 2025-08-29 | 14:40:12 | GOOGL | 2025-08-29 | 0 | 213.361 | ||||||||||||
| 2025-08-29 | 14:39:19 | GOOGL | 2025-08-29 | 0 | 213.565 | ||||||||||||
| 2025-08-29 | 14:39:18 | GOOGL | 2025-08-29 | 0 | 213.535 | ||||||||||||
| 2025-08-29 | 14:39:19 | GOOGL | 2025-08-29 | 0 | 213.565 | ||||||||||||
| 2025-08-29 | 14:39:18 | GOOGL | 2025-08-29 | 0 | 213.535 | ||||||||||||
| 2025-08-29 | 14:39:08 | GOOGL | 2025-08-29 | 0 | 213.59 | ||||||||||||
| 2025-08-29 | 14:38:42 | GOOGL | 2025-09-05 | 7 | 213.77 | ||||||||||||
| 2025-08-29 | 14:36:29 | GOOGL | 2025-08-29 | 0 | 213.875 | ||||||||||||
| 2025-08-29 | 14:35:36 | GOOGL | 2025-08-29 | 0 | 213.845 | ||||||||||||
| 2025-08-29 | 14:35:12 | GOOGL | 2025-09-05 | 7 | 213.716 | ||||||||||||
| 2025-08-29 | 14:34:52 | GOOGL | 2025-09-05 | 7 | 213.715 | ||||||||||||
| 2025-08-29 | 14:34:29 | GOOGL | 2025-08-29 | 0 | 213.68 | ||||||||||||
| 2025-08-29 | 14:33:56 | GOOGL | 2025-08-29 | 0 | 213.405 | ||||||||||||
| 2025-08-29 | 14:33:42 | GOOGL | 2025-08-29 | 0 | 213.425 | ||||||||||||
| 2025-08-29 | 14:33:43 | GOOGL | 2025-08-29 | 0 | 213.425 | ||||||||||||
| 2025-08-29 | 14:33:34 | GOOGL | 2025-08-29 | 0 | 213.49 | ||||||||||||
| 2025-08-29 | 14:33:09 | GOOGL | 2025-08-29 | 0 | 213.609 | ||||||||||||
| 2025-08-29 | 14:33:07 | GOOGL | 2025-08-29 | 0 | 213.494 | ||||||||||||
| 2025-08-29 | 14:33:08 | GOOGL | 2025-08-29 | 0 | 213.555 | ||||||||||||
| 2025-08-29 | 14:33:08 | GOOGL | 2025-08-29 | 0 | 213.555 | ||||||||||||
| 2025-08-29 | 14:33:05 | GOOGL | 2025-08-29 | 0 | 213.595 | ||||||||||||
| 2025-08-29 | 14:33:07 | GOOGL | 2025-08-29 | 0 | 213.495 | ||||||||||||
| 2025-08-29 | 14:33:07 | GOOGL | 2025-08-29 | 0 | 213.495 | ||||||||||||
| 2025-08-29 | 14:31:38 | GOOGL | 2025-08-29 | 0 | 213.495 | ||||||||||||
| 2025-08-29 | 14:30:46 | GOOGL | 2025-08-29 | 0 | 213.525 | ||||||||||||
| 2025-08-29 | 14:30:28 | GOOGL | 2025-08-29 | 0 | 213.617 | ||||||||||||
| 2025-08-29 | 14:30:29 | GOOGL | 2025-09-19 | 21 | 213.615 | ||||||||||||
| 2025-08-29 | 14:30:23 | GOOGL | 2025-08-29 | 0 | 213.571 | ||||||||||||
| 2025-08-29 | 14:29:49 | GOOGL | 2025-08-29 | 0 | 213.695 | ||||||||||||
| 2025-08-29 | 14:29:22 | GOOGL | 2025-09-19 | 21 | 213.651 | ||||||||||||
| 2025-08-29 | 14:28:14 | GOOGL | 2025-08-29 | 0 | 213.529 | ||||||||||||
| 2025-08-29 | 14:27:52 | GOOGL | 2025-08-29 | 0 | 213.901 | ||||||||||||
| 2025-08-29 | 14:27:41 | GOOGL | 2025-08-29 | 0 | 213.88 | ||||||||||||
| 2025-08-29 | 14:26:39 | GOOGL | 2025-09-19 | 21 | 214.14 | ||||||||||||
| 2025-08-29 | 14:26:29 | GOOGL | 2025-08-29 | 0 | 213.985 | ||||||||||||
| 2025-08-29 | 14:24:18 | GOOGL | 2025-08-29 | 0 | 214.355 | ||||||||||||
| 2025-08-29 | 14:24:18 | GOOGL | 2025-08-29 | 0 | 214.355 | ||||||||||||
| 2025-08-29 | 14:24:18 | GOOGL | 2025-08-29 | 0 | 214.355 | ||||||||||||
| 2025-08-29 | 14:24:18 | GOOGL | 2025-08-29 | 0 | 214.355 | ||||||||||||
| 2025-08-29 | 14:24:18 | GOOGL | 2025-08-29 | 0 | 214.355 | ||||||||||||
| 2025-08-29 | 14:23:42 | GOOGL | 2025-08-29 | 0 | 214.16 | ||||||||||||
| 2025-08-29 | 14:22:53 | GOOGL | 2025-09-19 | 21 | 214.26 | ||||||||||||
| 2025-08-29 | 14:22:49 | GOOGL | 2025-08-29 | 0 | 214.085 | ||||||||||||
| 2025-08-29 | 14:22:40 | GOOGL | 2025-08-29 | 0 | 214.11 | ||||||||||||
| 2025-08-29 | 14:22:18 | GOOGL | 2025-08-29 | 0 | 214.22 | ||||||||||||
| 2025-08-29 | 14:21:06 | GOOGL | 2025-08-29 | 0 | 213.933 | ||||||||||||
| 2025-08-29 | 14:20:48 | GOOGL | 2025-08-29 | 0 | 214.08 | ||||||||||||
| 2025-08-29 | 14:20:18 | GOOGL | 2025-08-29 | 0 | 213.631 | ||||||||||||
| 2025-08-29 | 14:20:19 | GOOGL | 2025-08-29 | 0 | 213.425 | ||||||||||||
| 2025-08-29 | 14:20:16 | GOOGL | 2025-09-05 | 7 | 213.735 | ||||||||||||
| 2025-08-29 | 14:20:16 | GOOGL | 2025-08-29 | 0 | 214.18 | ||||||||||||
| 2025-08-29 | 14:20:16 | GOOGL | 2025-08-29 | 0 | 214.19 | ||||||||||||
| 2025-08-29 | 14:20:14 | GOOGL | 2025-08-29 | 0 | 214.51 | ||||||||||||
| 2025-08-29 | 14:20:10 | GOOGL | 2025-08-29 | 0 | 214.511 | ||||||||||||
| 2025-08-29 | 14:20:09 | GOOGL | 2025-08-29 | 0 | 214.515 | ||||||||||||
| 2025-08-29 | 14:20:06 | GOOGL | 2025-09-05 | 7 | 214.535 | ||||||||||||
| 2025-08-29 | 14:19:52 | GOOGL | 2025-10-03 | 35 | 214.595 | ||||||||||||
| 2025-08-29 | 14:17:22 | GOOGL | 2025-09-26 | 28 | 214.415 | ||||||||||||
| 2025-08-29 | 14:17:18 | GOOGL | 2025-09-05 | 7 | 214.265 | ||||||||||||
| 2025-08-29 | 14:17:00 | GOOGL | 2025-09-05 | 7 | 214.221 | ||||||||||||
| 2025-08-29 | 14:16:46 | GOOGL | 2025-09-05 | 7 | 214.251 | ||||||||||||
| 2025-08-29 | 14:16:32 | GOOGL | 2025-09-05 | 7 | 214.185 | ||||||||||||
| 2025-08-29 | 14:16:32 | GOOGL | 2025-09-05 | 7 | 214.209 | ||||||||||||
| 2025-08-29 | 14:15:51 | GOOGL | 2025-09-05 | 7 | 214.151 | ||||||||||||
| 2025-08-29 | 14:15:49 | GOOGL | 2025-09-05 | 7 | 214.144 | ||||||||||||
| 2025-08-29 | 14:15:49 | GOOGL | 2025-09-05 | 7 | 214.14 | ||||||||||||
| 2025-08-29 | 14:15:38 | GOOGL | 2025-09-05 | 7 | 214.075 | ||||||||||||
| 2025-08-29 | 14:15:23 | GOOGL | 2025-09-05 | 7 | 213.95 | ||||||||||||
| 2025-08-29 | 14:15:23 | GOOGL | 2025-09-05 | 7 | 213.945 | ||||||||||||
| 2025-08-29 | 14:15:13 | GOOGL | 2025-09-05 | 7 | 214.02 | ||||||||||||
| 2025-08-29 | 14:15:03 | GOOGL | 2025-09-05 | 7 | 214.07 | ||||||||||||
| 2025-08-29 | 14:15:01 | GOOGL | 2025-09-05 | 7 | 214.045 | ||||||||||||
| 2025-08-29 | 14:14:47 | GOOGL | 2025-09-05 | 7 | 213.975 | ||||||||||||
| 2025-08-29 | 14:14:47 | GOOGL | 2025-09-05 | 7 | 213.985 | ||||||||||||
| 2025-08-29 | 14:14:25 | GOOGL | 2025-09-05 | 7 | 213.93 | ||||||||||||
| 2025-08-29 | 14:13:38 | GOOGL | 2025-09-05 | 7 | 213.815 | ||||||||||||
| 2025-08-29 | 14:13:24 | GOOGL | 2025-10-17 | 49 | 213.785 | ||||||||||||
| 2025-08-29 | 14:13:20 | GOOGL | 2025-08-29 | 0 | 213.76 | ||||||||||||
| 2025-08-29 | 14:13:20 | GOOGL | 2025-08-29 | 0 | 213.76 | ||||||||||||
| 2025-08-29 | 14:12:54 | GOOGL | 2025-08-29 | 0 | 213.75 | ||||||||||||
| 2025-08-29 | 14:12:42 | GOOGL | 2025-08-29 | 0 | 213.83 | ||||||||||||
| 2025-08-29 | 14:12:27 | GOOGL | 2025-08-29 | 0 | 213.72 | ||||||||||||
| 2025-08-29 | 14:12:28 | GOOGL | 2025-08-29 | 0 | 213.745 | ||||||||||||
| 2025-08-29 | 14:11:34 | GOOGL | 2025-09-05 | 7 | 213.515 | ||||||||||||
| 2025-08-29 | 14:11:21 | GOOGL | 2025-09-12 | 14 | 213.509 | ||||||||||||
| 2025-08-29 | 14:10:59 | GOOGL | 2025-09-12 | 14 | 213.695 | ||||||||||||
| 2025-08-29 | 14:10:59 | GOOGL | 2025-09-12 | 14 | 213.695 | ||||||||||||
| 2025-08-29 | 14:10:24 | GOOGL | 2025-09-12 | 14 | 213.43 | ||||||||||||
| 2025-08-29 | 14:09:09 | GOOGL | 2025-08-29 | 0 | 213.345 | ||||||||||||
| 2025-08-29 | 14:09:11 | GOOGL | 2025-08-29 | 0 | 213.385 | ||||||||||||
| 2025-08-29 | 14:08:49 | GOOGL | 2025-08-29 | 0 | 213.401 | ||||||||||||
| 2025-08-29 | 14:08:28 | GOOGL | 2025-08-29 | 0 | 213.47 | ||||||||||||
| 2025-08-29 | 14:08:28 | GOOGL | 2025-08-29 | 0 | 213.475 | ||||||||||||
| 2025-08-29 | 14:07:54 | GOOGL | 2025-09-05 | 7 | 213.31 | ||||||||||||
| 2025-08-29 | 14:06:07 | GOOGL | 2025-08-29 | 0 | 212.975 | ||||||||||||
| 2025-08-29 | 14:03:49 | GOOGL | 2025-08-29 | 0 | 212.9 | ||||||||||||
| 2025-08-29 | 14:03:15 | GOOGL | 2025-08-29 | 0 | 212.78 | ||||||||||||
| 2025-08-29 | 14:00:16 | GOOGL | 2025-08-29 | 0 | 212.574 | ||||||||||||
| 2025-08-29 | 13:59:46 | GOOGL | 2025-09-05 | 7 | 212.505 | ||||||||||||
| 2025-08-29 | 13:59:11 | GOOGL | 2025-08-29 | 0 | 212.355 | ||||||||||||
| 2025-08-29 | 13:59:06 | GOOGL | 2025-08-29 | 0 | 212.45 | ||||||||||||
| 2025-08-29 | 13:58:47 | GOOGL | 2025-08-29 | 0 | 212.227 | ||||||||||||
| 2025-08-29 | 13:58:28 | GOOGL | 2025-08-29 | 0 | 212.425 | ||||||||||||
| 2025-08-29 | 13:58:28 | GOOGL | 2025-08-29 | 0 | 212.425 | ||||||||||||
| 2025-08-29 | 13:57:00 | GOOGL | 2025-09-19 | 21 | 212.365 | ||||||||||||
| 2025-08-29 | 13:53:25 | GOOGL | 2025-08-29 | 0 | 212.395 | ||||||||||||
| 2025-08-29 | 13:30:45 | GOOGL | 2025-09-05 | 7 | 211.905 | ||||||||||||
| 2025-08-29 | 13:26:54 | GOOGL | 2025-08-29 | 0 | 211.64 | ||||||||||||
| 2025-08-29 | 13:22:28 | GOOGL | 2025-08-29 | 0 | 211.665 | ||||||||||||
| 2025-08-29 | 13:20:20 | GOOGL | 2025-08-29 | 0 | 211.56 | ||||||||||||
| 2025-08-29 | 13:12:12 | GOOGL | 2025-09-05 | 7 | 211.64 | ||||||||||||
| 2025-08-29 | 13:08:54 | GOOGL | 2025-09-19 | 21 | 211.605 | ||||||||||||
| 2025-08-29 | 13:08:04 | GOOGL | 2025-09-19 | 21 | 211.66 | ||||||||||||
| 2025-08-29 | 13:07:03 | GOOGL | 2025-09-19 | 21 | 211.66 | ||||||||||||
| 2025-08-29 | 13:05:42 | GOOGL | 2025-09-19 | 21 | 211.71 | ||||||||||||
| 2025-08-29 | 13:04:30 | GOOGL | 2025-08-29 | 0 | 211.715 | ||||||||||||
| 2025-08-29 | 12:54:45 | GOOGL | 2025-08-29 | 0 | 212.115 | ||||||||||||
| 2025-08-29 | 12:19:28 | GOOGL | 2025-09-05 | 7 | 211.935 | ||||||||||||
| 2025-08-29 | 12:06:47 | GOOGL | 2025-08-29 | 0 | 211.555 | ||||||||||||
| 2025-08-29 | 12:00:38 | GOOGL | 2025-09-19 | 21 | 211.49 | ||||||||||||
| 2025-08-29 | 12:00:38 | GOOGL | 2025-09-19 | 21 | 211.484 | ||||||||||||
| 2025-08-29 | 11:57:41 | GOOGL | 2025-09-05 | 7 | 211.585 | ||||||||||||
| 2025-08-29 | 11:49:39 | GOOGL | 2025-09-19 | 21 | 211.77 | ||||||||||||
| 2025-08-29 | 11:46:49 | GOOGL | 2025-08-29 | 0 | 211.765 | ||||||||||||
| 2025-08-29 | 11:41:37 | GOOGL | 2025-09-19 | 21 | 211.821 | ||||||||||||
| 2025-08-29 | 11:39:48 | GOOGL | 2025-08-29 | 0 | 211.845 | ||||||||||||
| 2025-08-29 | 11:31:31 | GOOGL | 2025-08-29 | 0 | 211.74 | ||||||||||||
| 2025-08-29 | 11:06:38 | GOOGL | 2025-09-05 | 7 | 211.416 | ||||||||||||
| 2025-08-29 | 10:58:44 | GOOGL | 2025-09-05 | 7 | 211.17 | ||||||||||||
| 2025-08-29 | 10:58:03 | GOOGL | 2025-08-29 | 0 | 211.265 | ||||||||||||
| 2025-08-29 | 10:51:09 | GOOGL | 2025-10-17 | 49 | 211.285 | ||||||||||||
| 2025-08-29 | 10:50:40 | GOOGL | 2025-08-29 | 0 | 211.435 | ||||||||||||
| 2025-08-29 | 10:50:40 | GOOGL | 2025-08-29 | 0 | 211.435 | ||||||||||||
| 2025-08-29 | 10:50:40 | GOOGL | 2025-08-29 | 0 | 211.435 | ||||||||||||
| 2025-08-29 | 10:50:40 | GOOGL | 2025-08-29 | 0 | 211.435 | ||||||||||||
| 2025-08-29 | 10:50:40 | GOOGL | 2025-08-29 | 0 | 211.435 | ||||||||||||
| 2025-08-29 | 10:50:09 | GOOGL | 2025-09-05 | 7 | 211.495 | ||||||||||||
| 2025-08-29 | 10:46:06 | GOOGL | 2025-09-19 | 21 | 211.815 | ||||||||||||
| 2025-08-29 | 10:42:56 | GOOGL | 2025-08-29 | 0 | 212.155 | ||||||||||||
| 2025-08-29 | 10:39:49 | GOOGL | 2025-08-29 | 0 | 212.08 | ||||||||||||
| 2025-08-29 | 10:31:34 | GOOGL | 2025-09-05 | 7 | 212.19 | ||||||||||||
| 2025-08-29 | 10:29:12 | GOOGL | 2025-09-05 | 7 | 211.964 | ||||||||||||
| 2025-08-29 | 10:29:06 | GOOGL | 2025-08-29 | 0 | 211.965 | ||||||||||||
| 2025-08-29 | 10:27:25 | GOOGL | 2025-08-29 | 0 | 211.671 | ||||||||||||
| 2025-08-29 | 10:27:00 | GOOGL | 2025-08-29 | 0 | 211.431 | ||||||||||||
| 2025-08-29 | 10:26:34 | GOOGL | 2025-08-29 | 0 | 211.76 | ||||||||||||
| 2025-08-29 | 10:26:21 | GOOGL | 2025-08-29 | 0 | 211.9 | ||||||||||||
| 2025-08-29 | 10:26:21 | GOOGL | 2025-08-29 | 0 | 211.875 | ||||||||||||
| 2025-08-29 | 10:26:21 | GOOGL | 2025-08-29 | 0 | 211.895 | ||||||||||||
| 2025-08-29 | 10:26:21 | GOOGL | 2025-08-29 | 0 | 211.9 | ||||||||||||
| 2025-08-29 | 10:26:21 | GOOGL | 2025-08-29 | 0 | 211.9 | ||||||||||||
| 2025-08-29 | 10:25:09 | GOOGL | 2025-08-29 | 0 | 212.286 | ||||||||||||
| 2025-08-29 | 10:25:11 | GOOGL | 2025-09-05 | 7 | 212.22 | ||||||||||||
| 2025-08-29 | 10:23:42 | GOOGL | 2025-08-29 | 0 | 212.146 | ||||||||||||
| 2025-08-29 | 10:23:01 | GOOGL | 2025-08-29 | 0 | 211.744 | ||||||||||||
| 2025-08-29 | 10:21:48 | GOOGL | 2025-09-12 | 14 | 211.705 | ||||||||||||
| 2025-08-29 | 10:21:40 | GOOGL | 2025-09-12 | 14 | 211.777 | ||||||||||||
| 2025-08-29 | 10:21:40 | GOOGL | 2025-09-12 | 14 | 211.775 | ||||||||||||
| 2025-08-29 | 10:21:09 | GOOGL | 2025-08-29 | 0 | 211.659 | ||||||||||||
| 2025-08-29 | 10:10:59 | GOOGL | 2025-10-17 | 49 | 211.42 | ||||||||||||
| 2025-08-29 | 10:10:09 | GOOGL | 2025-10-17 | 49 | 211.59 | ||||||||||||
| 2025-08-29 | 10:10:07 | GOOGL | 2025-10-17 | 49 | 211.595 | ||||||||||||
| 2025-08-29 | 10:09:14 | GOOGL | 2025-10-17 | 49 | 211.478 | ||||||||||||
| 2025-08-29 | 10:07:14 | GOOGL | 2025-09-19 | 21 | 211.463 | ||||||||||||
| 2025-08-29 | 10:06:25 | GOOGL | 2025-08-29 | 0 | 211.359 | ||||||||||||
| 2025-08-29 | 10:06:26 | GOOGL | 2025-08-29 | 0 | 211.32 | ||||||||||||
| 2025-08-29 | 10:06:26 | GOOGL | 2025-08-29 | 0 | 211.32 | ||||||||||||
| 2025-08-29 | 10:03:22 | GOOGL | 2025-09-05 | 7 | 211.534 | ||||||||||||
| 2025-08-29 | 10:02:31 | GOOGL | 2025-08-29 | 0 | 211.665 | ||||||||||||
| 2025-08-29 | 10:01:55 | GOOGL | 2025-09-19 | 21 | 211.375 | ||||||||||||
| 2025-08-29 | 09:57:50 | GOOGL | 2025-09-05 | 7 | 211.201 | ||||||||||||
| 2025-08-29 | 09:57:36 | GOOGL | 2025-08-29 | 0 | 211.234 | ||||||||||||
| 2025-08-29 | 09:57:36 | GOOGL | 2025-08-29 | 0 | 211.235 | ||||||||||||
| 2025-08-29 | 09:57:36 | GOOGL | 2025-08-29 | 0 | 211.235 | ||||||||||||
| 2025-08-29 | 09:57:36 | GOOGL | 2025-08-29 | 0 | 211.235 | ||||||||||||
| 2025-08-29 | 09:57:32 | GOOGL | 2025-08-29 | 0 | 211.25 | ||||||||||||
| 2025-08-29 | 09:56:57 | GOOGL | 2025-09-05 | 7 | 211.29 | ||||||||||||
| 2025-08-29 | 09:44:02 | GOOGL | 2025-08-29 | 0 | 211.876 | ||||||||||||
| 2025-08-29 | 09:44:02 | GOOGL | 2025-08-29 | 0 | 211.876 | ||||||||||||
| 2025-08-29 | 09:43:28 | GOOGL | 2025-08-29 | 0 | 212.005 | ||||||||||||
| 2025-08-29 | 09:42:03 | GOOGL | 2025-09-19 | 21 | 212.25 | ||||||||||||
| 2025-08-29 | 09:38:40 | GOOGL | 2025-08-29 | 0 | 211.955 | ||||||||||||
| 2025-08-29 | 09:38:04 | GOOGL | 2025-09-05 | 7 | 211.705 | ||||||||||||
| 2025-08-29 | 09:37:20 | GOOGL | 2025-09-05 | 7 | 211.785 | ||||||||||||
| 2025-08-29 | 09:37:16 | GOOGL | 2025-09-05 | 7 | 211.75 | ||||||||||||
| 2025-08-29 | 09:37:16 | GOOGL | 2025-09-05 | 7 | 211.722 | ||||||||||||
| 2025-08-29 | 09:36:35 | GOOGL | 2025-08-29 | 0 | 212.11 | ||||||||||||
| 2025-08-29 | 09:36:00 | GOOGL | 2025-08-29 | 0 | 211.845 | ||||||||||||
| 2025-08-29 | 09:35:47 | GOOGL | 2025-08-29 | 0 | 211.85 | ||||||||||||
| 2025-08-29 | 09:35:17 | GOOGL | 2025-08-29 | 0 | 211.59 | ||||||||||||
| 2025-08-29 | 09:34:28 | GOOGL | 2025-09-26 | 28 | 211.434 | ||||||||||||
| 2025-08-29 | 09:32:17 | GOOGL | 2025-09-05 | 7 | 211.675 | ||||||||||||
| 2025-08-29 | 09:32:17 | GOOGL | 2025-09-05 | 7 | 211.675 | ||||||||||||
| 2025-08-29 | 09:32:05 | GOOGL | 2025-08-29 | 0 | 211.72 | ||||||||||||
| 2025-08-29 | 09:31:04 | GOOGL | 2025-10-03 | 35 | 211.2 | ||||||||||||
| 2025-08-29 | 09:31:01 | GOOGL | 2025-08-29 | 0 | 211.094 | ||||||||||||
| 2025-08-29 | 09:30:55 | GOOGL | 2025-08-29 | 0 | 211.049 | ||||||||||||
| 2025-08-29 | 09:30:55 | GOOGL | 2025-08-29 | 0 | 211.05 | ||||||||||||
| 2025-08-29 | 09:30:52 | GOOGL | 2025-08-29 | 0 | 211.065 | ||||||||||||
| 2025-08-29 | 09:30:41 | GOOGL | 2025-08-29 | 0 | 210.865 | ||||||||||||
| 2025-08-29 | 09:30:37 | GOOGL | 2025-08-29 | 0 | 210.67 | ||||||||||||
| 2025-08-29 | 09:30:32 | GOOGL | 2025-08-29 | 0 | 210.87 | ||||||||||||
| 2025-08-29 | 09:30:30 | GOOGL | 2025-08-29 | 0 | 210.8 | ||||||||||||
| 2025-08-29 | 09:30:27 | GOOGL | 2025-08-29 | 0 | 210.545 | ||||||||||||
| 2025-08-29 | 09:30:25 | GOOGL | 2025-08-29 | 0 | 210.545 | ||||||||||||
| 2025-08-28 | 15:59:56 | GOOGL | 2025-08-29 | 1 | 211.66 | ||||||||||||
| 2025-08-28 | 15:59:30 | GOOGL | 2025-08-29 | 1 | 211.665 | ||||||||||||
| 2025-08-28 | 15:56:50 | GOOGL | 2025-09-19 | 22 | 211.715 | ||||||||||||
| 2025-08-28 | 15:50:30 | GOOGL | 2025-08-29 | 1 | 211.885 | ||||||||||||
| 2025-08-28 | 15:50:22 | GOOGL | 2025-08-29 | 1 | 211.86 | ||||||||||||
| 2025-08-28 | 15:47:09 | GOOGL | 2025-08-29 | 1 | 211.885 | ||||||||||||
| 2025-08-28 | 15:47:00 | GOOGL | 2025-08-29 | 1 | 211.955 | ||||||||||||
| 2025-08-28 | 15:46:52 | GOOGL | 2025-08-29 | 1 | 211.985 | ||||||||||||
| 2025-08-28 | 15:46:41 | GOOGL | 2025-08-29 | 1 | 211.875 | ||||||||||||
| 2025-08-28 | 15:46:37 | GOOGL | 2025-08-29 | 1 | 211.89 | ||||||||||||
| 2025-08-28 | 15:46:33 | GOOGL | 2025-08-29 | 1 | 211.905 | ||||||||||||
| 2025-08-28 | 15:46:29 | GOOGL | 2025-08-29 | 1 | 211.925 | ||||||||||||
| 2025-08-28 | 15:46:14 | GOOGL | 2025-09-05 | 8 | 211.88 | ||||||||||||
| 2025-08-28 | 15:46:14 | GOOGL | 2025-09-05 | 8 | 211.88 | ||||||||||||
| 2025-08-28 | 15:41:15 | GOOGL | 2025-09-19 | 22 | 212.145 | ||||||||||||
| 2025-08-28 | 15:41:09 | GOOGL | 2025-09-19 | 22 | 212.135 | ||||||||||||
| 2025-08-28 | 15:35:38 | GOOGL | 2025-09-05 | 8 | 212.065 | ||||||||||||
| 2025-08-28 | 15:35:38 | GOOGL | 2025-09-05 | 8 | 212.065 | ||||||||||||
| 2025-08-28 | 15:35:27 | GOOGL | 2025-09-05 | 8 | 212.165 | ||||||||||||
| 2025-08-28 | 15:35:13 | GOOGL | 2025-09-05 | 8 | 212.165 | ||||||||||||
| 2025-08-28 | 15:35:02 | GOOGL | 2025-09-05 | 8 | 212.125 | ||||||||||||
| 2025-08-28 | 15:34:31 | GOOGL | 2025-09-05 | 8 | 212.055 | ||||||||||||
| 2025-08-28 | 15:34:31 | GOOGL | 2025-09-05 | 8 | 212.055 | ||||||||||||
| 2025-08-28 | 15:33:38 | GOOGL | 2025-09-05 | 8 | 212.035 | ||||||||||||
| 2025-08-28 | 15:33:25 | GOOGL | 2025-09-05 | 8 | 211.995 | ||||||||||||
| 2025-08-28 | 15:33:15 | GOOGL | 2025-09-05 | 8 | 211.985 | ||||||||||||
| 2025-08-28 | 15:32:59 | GOOGL | 2025-08-29 | 1 | 211.975 | ||||||||||||
| 2025-08-28 | 15:32:58 | GOOGL | 2025-08-29 | 1 | 211.975 | ||||||||||||
| 2025-08-28 | 15:32:41 | GOOGL | 2025-10-17 | 50 | 211.945 | ||||||||||||
| 2025-08-28 | 15:32:19 | GOOGL | 2025-09-05 | 8 | 211.895 | ||||||||||||
| 2025-08-28 | 15:32:19 | GOOGL | 2025-09-05 | 8 | 211.905 | ||||||||||||
| 2025-08-28 | 15:31:43 | GOOGL | 2025-09-05 | 8 | 211.885 | ||||||||||||
| 2025-08-28 | 15:30:58 | GOOGL | 2025-08-29 | 1 | 211.795 | ||||||||||||
| 2025-08-28 | 15:29:33 | GOOGL | 2025-09-19 | 22 | 211.865 | ||||||||||||
| 2025-08-28 | 15:27:00 | GOOGL | 2025-08-29 | 1 | 211.891 | ||||||||||||
| 2025-08-28 | 15:20:15 | GOOGL | 2025-08-29 | 1 | 211.936 | ||||||||||||
| 2025-08-28 | 15:07:35 | GOOGL | 2025-08-29 | 1 | 212.03 | ||||||||||||
| 2025-08-28 | 15:07:35 | GOOGL | 2025-08-29 | 1 | 212.03 | ||||||||||||
| 2025-08-28 | 15:07:31 | GOOGL | 2025-08-29 | 1 | 212.036 | ||||||||||||
| 2025-08-28 | 15:07:31 | GOOGL | 2025-08-29 | 1 | 212.035 | ||||||||||||
| 2025-08-28 | 15:02:31 | GOOGL | 2025-08-29 | 1 | 211.925 | ||||||||||||
| 2025-08-28 | 15:02:32 | GOOGL | 2025-08-29 | 1 | 211.925 | ||||||||||||
| 2025-08-28 | 15:02:23 | GOOGL | 2025-08-29 | 1 | 211.985 | ||||||||||||
| 2025-08-28 | 15:02:14 | GOOGL | 2025-08-29 | 1 | 212.035 | ||||||||||||
| 2025-08-28 | 14:53:43 | GOOGL | 2026-01-16 | 141 | 211.885 | ||||||||||||
| 2025-08-28 | 14:52:49 | GOOGL | 2025-09-19 | 22 | 211.725 | ||||||||||||
| 2025-08-28 | 14:52:50 | GOOGL | 2025-09-19 | 22 | 211.72 | ||||||||||||
| 2025-08-28 | 14:50:01 | GOOGL | 2025-10-17 | 50 | 211.764 | ||||||||||||
| 2025-08-28 | 14:42:13 | GOOGL | 2025-08-29 | 1 | 211.755 | ||||||||||||
| 2025-08-28 | 14:40:49 | GOOGL | 2025-08-29 | 1 | 211.645 | ||||||||||||
| 2025-08-28 | 14:39:24 | GOOGL | 2025-08-29 | 1 | 211.655 | ||||||||||||
| 2025-08-28 | 14:27:35 | GOOGL | 2025-10-17 | 50 | 211.63 | ||||||||||||
| 2025-08-28 | 14:27:35 | GOOGL | 2025-10-17 | 50 | 211.61 | ||||||||||||
| 2025-08-28 | 14:26:09 | GOOGL | 2025-09-05 | 8 | 211.69 | ||||||||||||
| 2025-08-28 | 14:22:23 | GOOGL | 2025-08-29 | 1 | 211.845 | ||||||||||||
| 2025-08-28 | 14:21:33 | GOOGL | 2025-08-29 | 1 | 211.845 | ||||||||||||
| 2025-08-28 | 14:21:23 | GOOGL | 2025-10-17 | 50 | 211.815 | ||||||||||||
| 2025-08-28 | 14:21:21 | GOOGL | 2025-08-29 | 1 | 211.845 | ||||||||||||
| 2025-08-28 | 14:21:23 | GOOGL | 2025-10-17 | 50 | 211.796 | ||||||||||||
| 2025-08-28 | 14:21:21 | GOOGL | 2025-08-29 | 1 | 211.825 | ||||||||||||
| 2025-08-28 | 14:21:07 | GOOGL | 2025-08-29 | 1 | 211.845 | ||||||||||||
| 2025-08-28 | 14:20:39 | GOOGL | 2025-08-29 | 1 | 211.874 | ||||||||||||
| 2025-08-28 | 14:20:17 | GOOGL | 2025-08-29 | 1 | 211.915 | ||||||||||||
| 2025-08-28 | 14:19:33 | GOOGL | 2025-08-29 | 1 | 211.935 | ||||||||||||
| 2025-08-28 | 14:18:26 | GOOGL | 2025-08-29 | 1 | 211.985 | ||||||||||||
| 2025-08-28 | 14:18:12 | GOOGL | 2025-08-29 | 1 | 211.995 | ||||||||||||
| 2025-08-28 | 14:18:12 | GOOGL | 2025-08-29 | 1 | 211.99 | ||||||||||||
| 2025-08-28 | 14:14:49 | GOOGL | 2025-08-29 | 1 | 212.085 | ||||||||||||
| 2025-08-28 | 14:09:49 | GOOGL | 2025-08-29 | 1 | 212.026 | ||||||||||||
| 2025-08-28 | 14:09:49 | GOOGL | 2025-08-29 | 1 | 212.026 | ||||||||||||
| 2025-08-28 | 14:05:58 | GOOGL | 2025-08-29 | 1 | 212.065 | ||||||||||||
| 2025-08-28 | 14:03:35 | GOOGL | 2025-08-29 | 1 | 211.975 | ||||||||||||
| 2025-08-28 | 14:03:35 | GOOGL | 2025-08-29 | 1 | 211.975 | ||||||||||||
| 2025-08-28 | 14:03:06 | GOOGL | 2025-09-19 | 22 | 211.945 | ||||||||||||
| 2025-08-28 | 14:02:50 | GOOGL | 2025-08-29 | 1 | 212.005 | ||||||||||||
| 2025-08-28 | 14:02:39 | GOOGL | 2025-09-19 | 22 | 211.969 | ||||||||||||
| 2025-08-28 | 14:02:11 | GOOGL | 2025-08-29 | 1 | 211.98 | ||||||||||||
| 2025-08-28 | 14:01:52 | GOOGL | 2025-08-29 | 1 | 212.07 | ||||||||||||
| 2025-08-28 | 14:01:07 | GOOGL | 2025-09-05 | 8 | 211.985 | ||||||||||||
| 2025-08-28 | 14:01:07 | GOOGL | 2025-09-05 | 8 | 211.995 | ||||||||||||
| 2025-08-28 | 13:53:30 | GOOGL | 2025-09-19 | 22 | 212.055 | ||||||||||||
| 2025-08-28 | 13:52:27 | GOOGL | 2025-09-19 | 22 | 212.015 | ||||||||||||
| 2025-08-28 | 13:42:24 | GOOGL | 2025-09-12 | 15 | 211.82 | ||||||||||||
| 2025-08-28 | 13:42:04 | GOOGL | 2025-08-29 | 1 | 211.895 | ||||||||||||
| 2025-08-28 | 13:41:30 | GOOGL | 2025-09-19 | 22 | 211.915 | ||||||||||||
| 2025-08-28 | 13:41:30 | GOOGL | 2025-09-19 | 22 | 211.915 | ||||||||||||
| 2025-08-28 | 13:41:30 | GOOGL | 2025-09-19 | 22 | 211.915 | ||||||||||||
| 2025-08-28 | 13:32:47 | GOOGL | 2025-09-12 | 15 | 212.03 | ||||||||||||
| 2025-08-28 | 13:32:47 | GOOGL | 2025-09-12 | 15 | 212.03 | ||||||||||||
| 2025-08-28 | 13:30:19 | GOOGL | 2025-08-29 | 1 | 212.129 | ||||||||||||
| 2025-08-28 | 13:29:22 | GOOGL | 2026-01-16 | 141 | 211.995 | ||||||||||||
| 2025-08-28 | 13:29:22 | GOOGL | 2026-01-16 | 141 | 211.995 | ||||||||||||
| 2025-08-28 | 13:29:22 | GOOGL | 2026-01-16 | 141 | 211.995 | ||||||||||||
| 2025-08-28 | 13:28:40 | GOOGL | 2026-01-16 | 141 | 212.015 | ||||||||||||
| 2025-08-28 | 13:27:01 | GOOGL | 2026-09-18 | 386 | 212.02 | ||||||||||||
| 2025-08-28 | 13:26:38 | GOOGL | 2025-09-19 | 22 | 212.035 | ||||||||||||
| 2025-08-28 | 13:23:23 | GOOGL | 2026-01-16 | 141 | 211.895 | ||||||||||||
| 2025-08-28 | 13:23:23 | GOOGL | 2026-01-16 | 141 | 211.905 | ||||||||||||
| 2025-08-28 | 13:16:54 | GOOGL | 2025-09-05 | 8 | 211.631 | ||||||||||||
| 2025-08-28 | 13:12:08 | GOOGL | 2025-08-29 | 1 | 211.675 | ||||||||||||
| 2025-08-28 | 13:11:42 | GOOGL | 2025-09-19 | 22 | 211.68 | ||||||||||||
| 2025-08-28 | 13:10:19 | GOOGL | 2025-09-19 | 22 | 211.715 | ||||||||||||
| 2025-08-28 | 12:59:15 | GOOGL | 2025-08-29 | 1 | 211.471 | ||||||||||||
| 2025-08-28 | 12:59:15 | GOOGL | 2025-08-29 | 1 | 211.47 | ||||||||||||
| 2025-08-28 | 12:59:15 | GOOGL | 2025-08-29 | 1 | 211.471 | ||||||||||||
| 2025-08-28 | 12:55:56 | GOOGL | 2025-08-29 | 1 | 211.685 | ||||||||||||
| 2025-08-28 | 12:55:21 | GOOGL | 2025-08-29 | 1 | 211.73 | ||||||||||||
| 2025-08-28 | 12:50:04 | GOOGL | 2025-08-29 | 1 | 211.695 | ||||||||||||
| 2025-08-28 | 12:49:47 | GOOGL | 2025-08-29 | 1 | 211.695 | ||||||||||||
| 2025-08-28 | 12:42:09 | GOOGL | 2025-08-29 | 1 | 211.78 | ||||||||||||
| 2025-08-28 | 12:42:02 | GOOGL | 2025-08-29 | 1 | 211.835 | ||||||||||||
| 2025-08-28 | 12:42:03 | GOOGL | 2025-08-29 | 1 | 211.784 | ||||||||||||
| 2025-08-28 | 12:27:40 | GOOGL | 2025-09-05 | 8 | 211.98 | ||||||||||||
| 2025-08-28 | 12:27:40 | GOOGL | 2025-09-05 | 8 | 212.005 | ||||||||||||
| 2025-08-28 | 12:27:40 | GOOGL | 2025-09-05 | 8 | 212.005 | ||||||||||||
| 2025-08-28 | 12:26:17 | GOOGL | 2025-08-29 | 1 | 211.965 | ||||||||||||
| 2025-08-28 | 12:25:19 | GOOGL | 2025-09-19 | 22 | 211.935 | ||||||||||||
| 2025-08-28 | 12:21:39 | GOOGL | 2025-09-05 | 8 | 211.94 | ||||||||||||
| 2025-08-28 | 12:19:09 | GOOGL | 2025-09-05 | 8 | 211.78 | ||||||||||||
| 2025-08-28 | 12:19:09 | GOOGL | 2025-09-05 | 8 | 211.785 | ||||||||||||
| 2025-08-28 | 12:19:03 | GOOGL | 2025-09-05 | 8 | 211.76 | ||||||||||||
| 2025-08-28 | 12:17:10 | GOOGL | 2025-09-19 | 22 | 211.735 | ||||||||||||
| 2025-08-28 | 12:17:10 | GOOGL | 2025-09-19 | 22 | 211.735 | ||||||||||||
| 2025-08-28 | 12:14:23 | GOOGL | 2025-08-29 | 1 | 211.665 | ||||||||||||
| 2025-08-28 | 12:13:32 | GOOGL | 2025-08-29 | 1 | 211.65 | ||||||||||||
| 2025-08-28 | 12:13:32 | GOOGL | 2025-08-29 | 1 | 211.65 | ||||||||||||
| 2025-08-28 | 12:13:32 | GOOGL | 2025-08-29 | 1 | 211.65 | ||||||||||||
| 2025-08-28 | 12:12:47 | GOOGL | 2025-08-29 | 1 | 211.585 | ||||||||||||
| 2025-08-28 | 12:12:38 | GOOGL | 2025-08-29 | 1 | 211.56 | ||||||||||||
| 2025-08-28 | 12:11:46 | GOOGL | 2025-08-29 | 1 | 211.465 | ||||||||||||
| 2025-08-28 | 11:59:50 | GOOGL | 2025-10-17 | 50 | 211.115 | ||||||||||||
| 2025-08-28 | 11:54:13 | GOOGL | 2025-10-17 | 50 | 211.085 | ||||||||||||
| 2025-08-28 | 11:47:24 | GOOGL | 2025-08-29 | 1 | 210.915 | ||||||||||||
| 2025-08-28 | 11:44:34 | GOOGL | 2025-11-21 | 85 | 211.114 | ||||||||||||
| 2025-08-28 | 11:24:54 | GOOGL | 2025-08-29 | 1 | 211.255 | ||||||||||||
| 2025-08-28 | 11:24:45 | GOOGL | 2025-08-29 | 1 | 211.265 | ||||||||||||
| 2025-08-28 | 11:22:52 | GOOGL | 2025-08-29 | 1 | 211.405 | ||||||||||||
| 2025-08-28 | 11:16:28 | GOOGL | 2025-08-29 | 1 | 211.575 | ||||||||||||
| 2025-08-28 | 11:15:06 | GOOGL | 2027-12-17 | 841 | 211.425 | ||||||||||||
| 2025-08-28 | 11:11:10 | GOOGL | 2025-10-17 | 50 | 211.375 | ||||||||||||
| 2025-08-28 | 10:58:15 | GOOGL | 2025-09-19 | 22 | 210.9 | ||||||||||||
| 2025-08-28 | 10:58:15 | GOOGL | 2025-09-19 | 22 | 210.9 | ||||||||||||
| 2025-08-28 | 10:57:11 | GOOGL | 2025-10-17 | 50 | 211.075 | ||||||||||||
| 2025-08-28 | 10:56:09 | GOOGL | 2025-08-29 | 1 | 210.945 | ||||||||||||
| 2025-08-28 | 10:50:14 | GOOGL | 2025-08-29 | 1 | 210.985 | ||||||||||||
| 2025-08-28 | 10:49:46 | GOOGL | 2026-01-16 | 141 | 210.79 | ||||||||||||
| 2025-08-28 | 10:48:48 | GOOGL | 2026-01-16 | 141 | 210.86 | ||||||||||||
| 2025-08-28 | 10:48:19 | GOOGL | 2026-01-16 | 141 | 210.93 | ||||||||||||
| 2025-08-28 | 10:48:19 | GOOGL | 2026-01-16 | 141 | 210.9 | ||||||||||||
| 2025-08-28 | 10:47:57 | GOOGL | 2026-01-16 | 141 | 210.95 | ||||||||||||
| 2025-08-28 | 10:43:36 | GOOGL | 2025-09-19 | 22 | 210.71 | ||||||||||||
| 2025-08-28 | 10:43:36 | GOOGL | 2025-09-19 | 22 | 210.715 | ||||||||||||
| 2025-08-28 | 10:41:20 | GOOGL | 2025-09-19 | 22 | 210.535 | ||||||||||||
| 2025-08-28 | 10:39:28 | GOOGL | 2025-09-05 | 8 | 210.49 | ||||||||||||
| 2025-08-28 | 10:39:12 | GOOGL | 2025-09-05 | 8 | 210.59 | ||||||||||||
| 2025-08-28 | 10:38:53 | GOOGL | 2025-09-05 | 8 | 210.48 | ||||||||||||
| 2025-08-28 | 10:38:08 | GOOGL | 2025-09-19 | 22 | 210.467 | ||||||||||||
| 2025-08-28 | 10:34:54 | GOOGL | 2025-08-29 | 1 | 210.84 | ||||||||||||
| 2025-08-28 | 10:32:35 | GOOGL | 2025-08-29 | 1 | 210.96 | ||||||||||||
| 2025-08-28 | 10:32:01 | GOOGL | 2025-08-29 | 1 | 210.86 | ||||||||||||
| 2025-08-28 | 10:22:22 | GOOGL | 2025-09-19 | 22 | 210.535 | ||||||||||||
| 2025-08-28 | 10:19:14 | GOOGL | 2025-08-29 | 1 | 210.58 | ||||||||||||
| 2025-08-28 | 10:16:41 | GOOGL | 2025-09-05 | 8 | 210.829 | ||||||||||||
| 2025-08-28 | 10:16:14 | GOOGL | 2025-08-29 | 1 | 210.825 | ||||||||||||
| 2025-08-28 | 10:16:13 | GOOGL | 2025-09-05 | 8 | 210.776 | ||||||||||||
| 2025-08-28 | 10:15:00 | GOOGL | 2025-09-05 | 8 | 210.635 | ||||||||||||
| 2025-08-28 | 10:14:59 | GOOGL | 2025-09-05 | 8 | 210.65 | ||||||||||||
| 2025-08-28 | 10:14:09 | GOOGL | 2025-08-29 | 1 | 210.805 | ||||||||||||
| 2025-08-28 | 10:13:23 | GOOGL | 2025-09-19 | 22 | 210.898 | ||||||||||||
| 2025-08-28 | 10:09:10 | GOOGL | 2025-08-29 | 1 | 210.92 | ||||||||||||
| 2025-08-28 | 10:08:46 | GOOGL | 2025-08-29 | 1 | 210.965 | ||||||||||||
| 2025-08-28 | 10:08:33 | GOOGL | 2025-08-29 | 1 | 210.945 | ||||||||||||
| 2025-08-28 | 10:07:55 | GOOGL | 2025-08-29 | 1 | 210.75 | ||||||||||||
| 2025-08-28 | 10:07:55 | GOOGL | 2025-09-19 | 22 | 210.72 | ||||||||||||
| 2025-08-28 | 10:07:46 | GOOGL | 2025-08-29 | 1 | 210.714 | ||||||||||||
| 2025-08-28 | 10:07:27 | GOOGL | 2025-08-29 | 1 | 210.685 | ||||||||||||
| 2025-08-28 | 10:07:02 | GOOGL | 2025-08-29 | 1 | 210.82 | ||||||||||||
| 2025-08-28 | 10:06:24 | GOOGL | 2025-08-29 | 1 | 210.415 | ||||||||||||
| 2025-08-28 | 10:06:21 | GOOGL | 2025-08-29 | 1 | 210.409 | ||||||||||||
| 2025-08-28 | 10:03:35 | GOOGL | 2025-09-05 | 8 | 210.34 | ||||||||||||
| 2025-08-28 | 10:03:15 | GOOGL | 2025-09-05 | 8 | 210.32 | ||||||||||||
| 2025-08-28 | 10:02:28 | GOOGL | 2025-09-19 | 22 | 210.35 | ||||||||||||
| 2025-08-28 | 10:02:17 | GOOGL | 2025-08-29 | 1 | 210.46 | ||||||||||||
| 2025-08-28 | 09:55:27 | GOOGL | 2025-08-29 | 1 | 209.801 | ||||||||||||
| 2025-08-28 | 09:55:03 | GOOGL | 2025-08-29 | 1 | 209.815 | ||||||||||||
| 2025-08-28 | 09:53:26 | GOOGL | 2025-08-29 | 1 | 209.425 | ||||||||||||
| 2025-08-28 | 09:53:01 | GOOGL | 2025-08-29 | 1 | 209.434 | ||||||||||||
| 2025-08-28 | 09:51:17 | GOOGL | 2025-09-19 | 22 | 209.01 | ||||||||||||
| 2025-08-28 | 09:47:48 | GOOGL | 2025-08-29 | 1 | 209.654 | ||||||||||||
| 2025-08-28 | 09:47:49 | GOOGL | 2025-08-29 | 1 | 209.71 | ||||||||||||
| 2025-08-28 | 09:47:26 | GOOGL | 2025-08-29 | 1 | 209.831 | ||||||||||||
| 2025-08-28 | 09:46:52 | GOOGL | 2025-08-29 | 1 | 209.846 | ||||||||||||
| 2025-08-28 | 09:46:50 | GOOGL | 2025-08-29 | 1 | 209.748 | ||||||||||||
| 2025-08-28 | 09:41:36 | GOOGL | 2025-10-17 | 50 | 209.454 | ||||||||||||
| 2025-08-28 | 09:41:36 | GOOGL | 2025-10-17 | 50 | 209.455 | ||||||||||||
| 2025-08-28 | 09:39:28 | GOOGL | 2025-08-29 | 1 | 209.42 | ||||||||||||
| 2025-08-28 | 09:38:51 | GOOGL | 2025-09-05 | 8 | 209.49 | ||||||||||||
| 2025-08-28 | 09:38:25 | GOOGL | 2025-08-29 | 1 | 209.371 | ||||||||||||
| 2025-08-28 | 09:36:53 | GOOGL | 2025-08-29 | 1 | 209.275 | ||||||||||||
| 2025-08-28 | 09:36:18 | GOOGL | 2025-09-19 | 22 | 208.925 | ||||||||||||
| 2025-08-28 | 09:35:41 | GOOGL | 2025-09-05 | 8 | 208.62 | ||||||||||||
| 2025-08-28 | 09:31:46 | GOOGL | 2025-08-29 | 1 | 208.055 | ||||||||||||
| 2025-08-28 | 09:31:31 | GOOGL | 2025-09-05 | 8 | 208.065 | ||||||||||||
| 2025-08-28 | 09:31:03 | GOOGL | 2025-08-29 | 1 | 207.53 | ||||||||||||
| 2025-08-28 | 09:30:11 | GOOGL | 2025-08-29 | 1 | 206.99 | ||||||||||||
| 2025-08-28 | 09:30:11 | GOOGL | 2025-08-29 | 1 | 206.99 | ||||||||||||
| 2025-08-28 | 09:30:11 | GOOGL | 2025-08-29 | 1 | 207.07 | ||||||||||||
| 2025-08-28 | 09:30:10 | GOOGL | 2025-08-29 | 1 | 207.109 | ||||||||||||
| 2025-08-27 | 15:19:15 | GOOGL | 2025-09-19 | 23 | 206.96 | ||||||||||||
| 2025-08-27 | 15:16:01 | GOOGL | 2025-08-29 | 2 | 206.824 | ||||||||||||
| 2025-08-27 | 15:11:39 | GOOGL | 2025-09-19 | 23 | 207.055 | ||||||||||||
| 2025-08-27 | 14:52:54 | GOOGL | 2025-09-05 | 9 | 207.095 | ||||||||||||
| 2025-08-27 | 14:50:58 | GOOGL | 2025-09-05 | 9 | 207.125 | ||||||||||||
| 2025-08-27 | 14:49:13 | GOOGL | 2025-09-05 | 9 | 207.165 | ||||||||||||
| 2025-08-27 | 14:31:10 | GOOGL | 2025-09-05 | 9 | 207.185 | ||||||||||||
| 2025-08-27 | 14:30:01 | GOOGL | 2025-09-05 | 9 | 207.254 | ||||||||||||
| 2025-08-27 | 13:48:53 | GOOGL | 2025-09-05 | 9 | 207.28 | ||||||||||||
| 2025-08-27 | 13:46:50 | GOOGL | 2025-09-05 | 9 | 207.26 | ||||||||||||
| 2025-08-27 | 13:46:05 | GOOGL | 2025-09-05 | 9 | 207.275 | ||||||||||||
| 2025-08-27 | 13:15:45 | GOOGL | 2025-08-29 | 2 | 207.255 | ||||||||||||
| 2025-08-27 | 12:55:05 | GOOGL | 2025-09-19 | 23 | 207.425 | ||||||||||||
| 2025-08-27 | 12:55:05 | GOOGL | 2025-09-19 | 23 | 207.425 | ||||||||||||
| 2025-08-27 | 12:53:26 | GOOGL | 2026-03-20 | 205 | 207.405 | ||||||||||||
| 2025-08-27 | 12:49:31 | GOOGL | 2025-08-29 | 2 | 207.315 | ||||||||||||
| 2025-08-27 | 12:38:14 | GOOGL | 2025-09-19 | 23 | 206.795 | ||||||||||||
| 2025-08-27 | 12:37:56 | GOOGL | 2025-09-05 | 9 | 206.8 | ||||||||||||
| 2025-08-27 | 12:32:05 | GOOGL | 2025-08-29 | 2 | 206.855 | ||||||||||||
| 2025-08-27 | 12:32:05 | GOOGL | 2025-08-29 | 2 | 206.855 | ||||||||||||
| 2025-08-27 | 12:22:18 | GOOGL | 2025-09-19 | 23 | 207.325 | ||||||||||||
| 2025-08-27 | 12:18:34 | GOOGL | 2025-08-29 | 2 | 207.47 | ||||||||||||
| 2025-08-27 | 12:08:05 | GOOGL | 2026-01-16 | 142 | 207.645 | ||||||||||||
| 2025-08-27 | 11:59:54 | GOOGL | 2025-09-05 | 9 | 207.96 | ||||||||||||
| 2025-08-27 | 11:59:19 | GOOGL | 2025-08-29 | 2 | 207.89 | ||||||||||||
| 2025-08-27 | 11:58:44 | GOOGL | 2025-09-19 | 23 | 208.035 | ||||||||||||
| 2025-08-27 | 11:58:44 | GOOGL | 2025-09-19 | 23 | 208.035 | ||||||||||||
| 2025-08-27 | 11:42:36 | GOOGL | 2025-08-29 | 2 | 207.828 | ||||||||||||
| 2025-08-27 | 11:42:36 | GOOGL | 2025-08-29 | 2 | 207.828 | ||||||||||||
| 2025-08-27 | 11:42:21 | GOOGL | 2025-08-29 | 2 | 207.875 | ||||||||||||
| 2025-08-27 | 11:42:21 | GOOGL | 2025-08-29 | 2 | 207.875 | ||||||||||||
| 2025-08-27 | 11:41:45 | GOOGL | 2025-09-05 | 9 | 207.61 | ||||||||||||
| 2025-08-27 | 11:41:30 | GOOGL | 2025-09-05 | 9 | 207.787 |
