CRH PLC Transaction in Own Shares
February 08 2024 - 3:30AM
RNS Regulatory News
RNS Number : 4943C
CRH PLC
08 February 2024
8th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 7th
February 2024, it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States from CRH's broker Citigroup
Global Markets Inc. The ordinary shares acquired (by way of
redemption) will be cancelled.
Aggregate number of ordinary shares acquired
|
Daily volume weighted average price paid
|
Daily highest price paid per share
|
Daily lowest price per share
|
Trading Venue
|
88,000
|
$74.1316
|
$74.72
|
$73.28
|
See
attached schedule
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300,000,000 in the
period to February 28th, 2024 following its announcement
on December 21, 2023 and were effected by CRH's broker as part of
the Programme announced on December 21, 2023.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
690,885,172 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.628% of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting
rights.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation)
as such legislation forms part of retained EU law
in the United Kingdom ("UK") (as defined in the EU (Withdrawal)
Act 2018) and as amended pursuant to UK's Market Abuse (Amendment)
(EU Exit) Regulations 2019 (as may be amended and/or supplemented
from time to time), a detailed breakdown of
individual trades made on 7 February 2024 by Citigroup Global
Markets Inc. on behalf of CRH as part of the buyback programme is
scheduled to this announcement. This announcement is also being
made for the purposes of the UK Financial Conduct Authority's
Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company
Secretary
Tel: 00 3531 6344340
Issuer name:
|
|
CRH plc
|
|
|
LEI
|
|
549300MIDJNNTH068E74
|
|
ISIN:
|
|
IE0001827041
|
|
US Broker name:
|
Citigroup Global Markets
Inc.
|
|
US Broker code (CRD#):
|
7059
|
|
Time Zone:
|
EST
|
|
Currency
|
USD
|
|
Date of Transactions:
|
|
7th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$74.1316
|
88,000
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
73.28
|
09:30:01
AM
|
NYSE
|
24038G200dab
|
100
|
$
73.47
|
09:30:19
AM
|
NYSE
|
24038G200ftj
|
10
|
$
73.46
|
09:30:37
AM
|
NYSE
|
24038G200g4q
|
90
|
$
73.46
|
09:30:37
AM
|
NYSE
|
24038G200g4s
|
30
|
$
73.51
|
09:30:47
AM
|
NYSE
|
24038G200g8h
|
10
|
$
73.51
|
09:30:47
AM
|
NYSE
|
24038G200g8j
|
60
|
$
73.47
|
09:30:56
AM
|
NYSE
|
24038G200gbg
|
100
|
$
73.47
|
09:30:56
AM
|
NYSE
|
24038G200gbi
|
100
|
$
73.52
|
09:31:16
AM
|
NYSE
|
24038G200gkm
|
84
|
$
73.46
|
09:31:54
AM
|
NYSE
|
24038G200h7c
|
194
|
$
73.46
|
09:31:54
AM
|
NYSE
|
24038G200h7e
|
100
|
$
73.46
|
09:31:54
AM
|
NYSE
|
24038G200h7g
|
16
|
$
73.46
|
09:31:54
AM
|
NYSE
|
24038G200h7i
|
6
|
$
73.46
|
09:31:54
AM
|
NYSE
|
24038G200h7k
|
100
|
$
73.44
|
09:31:54
AM
|
NYSE
|
24038G200h7m
|
70
|
$
73.39
|
09:32:23
AM
|
NYSE
|
24038G200hj8
|
30
|
$
73.39
|
09:32:23
AM
|
NYSE
|
24038G200hja
|
100
|
$
73.34
|
09:32:25
AM
|
NYSE
|
24038G200hjn
|
100
|
$
73.33
|
09:32:51
AM
|
NYSE
|
24038G200hs9
|
100
|
$
73.29
|
09:33:38
AM
|
NYSE
|
24038G200i46
|
300
|
$
73.29
|
09:33:38
AM
|
NYSE
|
24038G200i48
|
50
|
$
73.30
|
09:33:38
AM
|
NYSE
|
24038G200i4a
|
100
|
$
73.37
|
09:33:43
AM
|
NYSE
|
24038G200i60
|
50
|
$
73.37
|
09:33:43
AM
|
NYSE
|
24038G200i62
|
100
|
$
73.43
|
09:34:13
AM
|
NYSE
|
24038G200igl
|
100
|
$
73.44
|
09:34:14
AM
|
NYSE
|
24038G200igo
|
100
|
$
73.50
|
09:34:16
AM
|
NYSE
|
24038G200ih3
|
100
|
$
73.50
|
09:34:16
AM
|
NYSE
|
24038G200ih5
|
16
|
$
73.48
|
09:34:59
AM
|
NYSE
|
24038G200iyn
|
100
|
$
73.48
|
09:34:59
AM
|
NYSE
|
24038G200iyp
|
84
|
$
73.48
|
09:34:59
AM
|
NYSE
|
24038G200iyr
|
100
|
$
73.38
|
09:35:14
AM
|
NYSE
|
24038G200jmu
|
60
|
$
73.38
|
09:35:14
AM
|
NYSE
|
24038G200jmw
|
100
|
$
73.45
|
09:35:38
AM
|
NYSE
|
24038G200jz9
|
40
|
$
73.45
|
09:35:38
AM
|
NYSE
|
24038G200jzb
|
100
|
$
73.45
|
09:35:38
AM
|
NYSE
|
24038G200jzd
|
99
|
$
73.50
|
09:36:01
AM
|
NYSE
|
24038G200k4p
|
100
|
$
73.50
|
09:36:01
AM
|
NYSE
|
24038G200k4r
|
1
|
$
73.50
|
09:36:01
AM
|
NYSE
|
24038G200k4t
|
100
|
$
73.53
|
09:36:40
AM
|
NYSE
|
24038G200kgt
|
10
|
$
73.53
|
09:36:40
AM
|
NYSE
|
24038G200kgv
|
100
|
$
73.53
|
09:36:40
AM
|
NYSE
|
24038G200kgx
|
68
|
$
73.53
|
09:36:40
AM
|
NYSE
|
24038G200kgz
|
22
|
$
73.53
|
09:36:40
AM
|
NYSE
|
24038G200kh1
|
100
|
$
73.50
|
09:36:44
AM
|
NYSE
|
24038G200ki1
|
100
|
$
73.55
|
09:37:14
AM
|
NYSE
|
24038G200kp2
|
100
|
$
73.55
|
09:37:14
AM
|
NYSE
|
24038G200kp4
|
100
|
$
73.64
|
09:38:02
AM
|
NYSE
|
24038G200ky7
|
100
|
$
73.64
|
09:38:02
AM
|
NYSE
|
24038G200ky9
|
50
|
$
73.64
|
09:38:02
AM
|
NYSE
|
24038G200kyb
|
50
|
$
73.64
|
09:38:02
AM
|
NYSE
|
24038G200kyd
|
85
|
$
73.64
|
09:38:02
AM
|
NYSE
|
24038G200kyf
|
15
|
$
73.64
|
09:38:02
AM
|
NYSE
|
24038G200kyh
|
94
|
$
73.61
|
09:39:00
AM
|
NYSE
|
24038G200lc7
|
6
|
$
73.61
|
09:39:00
AM
|
NYSE
|
24038G200lc9
|
14
|
$
73.61
|
09:39:00
AM
|
NYSE
|
24038G200lcb
|
100
|
$
73.59
|
09:39:00
AM
|
NYSE
|
24038G200lcf
|
100
|
$
73.59
|
09:39:00
AM
|
NYSE
|
24038G200lch
|
14
|
$
73.59
|
09:39:00
AM
|
NYSE
|
24038G200lcj
|
86
|
$
73.59
|
09:39:00
AM
|
NYSE
|
24038G200lcl
|
86
|
$
73.59
|
09:39:00
AM
|
NYSE
|
24038G200lcn
|
55
|
$
73.56
|
09:39:19
AM
|
NYSE
|
24038G200li8
|
45
|
$
73.56
|
09:39:19
AM
|
NYSE
|
24038G200lia
|
100
|
$
73.55
|
09:39:25
AM
|
NYSE
|
24038G200lkg
|
100
|
$
73.59
|
09:40:08
AM
|
NYSE
|
24038G200lvy
|
100
|
$
73.59
|
09:40:08
AM
|
NYSE
|
24038G200lw0
|
100
|
$
73.59
|
09:40:08
AM
|
NYSE
|
24038G200lw2
|
100
|
$
73.59
|
09:40:08
AM
|
NYSE
|
24038G200lw4
|
100
|
$
73.57
|
09:41:05
AM
|
NYSE
|
24038G200mzb
|
97
|
$
73.57
|
09:41:05
AM
|
NYSE
|
24038G200mzd
|
100
|
$
73.57
|
09:41:05
AM
|
NYSE
|
24038G200mzf
|
3
|
$
73.57
|
09:41:05
AM
|
NYSE
|
24038G200mzh
|
8
|
$
73.57
|
09:41:05
AM
|
NYSE
|
24038G200mzj
|
92
|
$
73.56
|
09:41:05
AM
|
NYSE
|
24038G200mzl
|
100
|
$
73.55
|
09:41:16
AM
|
NYSE
|
24038G200n54
|
100
|
$
73.61
|
09:42:02
AM
|
NYSE
|
24038G200npg
|
100
|
$
73.61
|
09:42:03
AM
|
NYSE
|
24038G200npi
|
100
|
$
73.61
|
09:42:03
AM
|
NYSE
|
24038G200npk
|
100
|
$
73.61
|
09:42:03
AM
|
NYSE
|
24038G200npq
|
100
|
$
73.59
|
09:42:03
AM
|
NYSE
|
24038G200npw
|
100
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200ohl
|
80
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200ohn
|
80
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200ohp
|
80
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200ohr
|
20
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200oht
|
100
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200ohv
|
20
|
$
73.67
|
09:43:06
AM
|
NYSE
|
24038G200ohx
|
20
|
$
73.67
|
09:43:38
AM
|
NYSE
|
24038G200os9
|
100
|
$
73.67
|
09:43:38
AM
|
NYSE
|
24038G200osb
|
100
|
$
73.67
|
09:43:38
AM
|
NYSE
|
24038G200os7
|
100
|
$
73.60
|
09:44:03
AM
|
NYSE
|
24038G200pbx
|
100
|
$
73.60
|
09:44:03
AM
|
NYSE
|
24038G200pbz
|
100
|
$
73.67
|
09:44:25
AM
|
NYSE
|
24038G200pi6
|
100
|
$
73.69
|
09:44:32
AM
|
NYSE
|
24038G200pjf
|
100
|
$
73.68
|
09:45:02
AM
|
NYSE
|
24038G200prs
|
100
|
$
73.67
|
09:45:02
AM
|
NYSE
|
24038G200ps5
|
100
|
$
73.68
|
09:45:14
AM
|
NYSE
|
24038G200pxg
|
100
|
$
73.66
|
09:45:27
AM
|
NYSE
|
24038G200q0l
|
100
|
$
73.68
|
09:45:35
AM
|
NYSE
|
24038G200q38
|
100
|
$
73.64
|
09:45:43
AM
|
NYSE
|
24038G200q6k
|
34
|
$
73.64
|
09:45:53
AM
|
NYSE
|
24038G200q8u
|
100
|
$
73.70
|
09:46:21
AM
|
NYSE
|
24038G200qdi
|
66
|
$
73.70
|
09:46:21
AM
|
NYSE
|
24038G200qdk
|
92
|
$
73.69
|
09:46:30
AM
|
NYSE
|
24038G200qgv
|
8
|
$
73.69
|
09:46:30
AM
|
NYSE
|
24038G200qgx
|
100
|
$
73.67
|
09:47:02
AM
|
NYSE
|
24038G200qoq
|
100
|
$
73.69
|
09:47:28
AM
|
NYSE
|
24038G200r5c
|
96
|
$
73.64
|
09:47:38
AM
|
NYSE
|
24038G200rdv
|
4
|
$
73.64
|
09:47:38
AM
|
NYSE
|
24038G200rdx
|
10
|
$
73.67
|
09:48:00
AM
|
NYSE
|
24038G200rju
|
40
|
$
73.66
|
09:48:02
AM
|
NYSE
|
24038G200rkx
|
20
|
$
73.67
|
09:48:05
AM
|
NYSE
|
24038G200rll
|
30
|
$
73.66
|
09:48:17
AM
|
NYSE
|
24038G200rsn
|
100
|
$
73.66
|
09:48:17
AM
|
NYSE
|
24038G200rsp
|
100
|
$
73.64
|
09:48:28
AM
|
NYSE
|
24038G200rzy
|
100
|
$
73.62
|
09:48:37
AM
|
NYSE
|
24038G200s1p
|
100
|
$
73.58
|
09:48:48
AM
|
NYSE
|
24038G200s5p
|
100
|
$
73.57
|
09:49:26
AM
|
NYSE
|
24038G200seb
|
99
|
$
73.59
|
09:50:15
AM
|
NYSE
|
24038G200srr
|
1
|
$
73.59
|
09:50:22
AM
|
NYSE
|
24038G200ssd
|
49
|
$
73.59
|
09:50:22
AM
|
NYSE
|
24038G200ssf
|
51
|
$
73.59
|
09:50:22
AM
|
NYSE
|
24038G200ssi
|
49
|
$
73.59
|
09:50:22
AM
|
NYSE
|
24038G200ssk
|
100
|
$
73.62
|
09:50:27
AM
|
NYSE
|
24038G200st6
|
51
|
$
73.62
|
09:50:27
AM
|
NYSE
|
24038G200st8
|
100
|
$
73.63
|
09:50:40
AM
|
NYSE
|
24038G200svk
|
100
|
$
73.64
|
09:51:18
AM
|
NYSE
|
24038G200t3c
|
100
|
$
73.64
|
09:51:18
AM
|
NYSE
|
24038G200t3e
|
29
|
$
73.59
|
09:51:29
AM
|
NYSE
|
24038G200t51
|
57
|
$
73.59
|
09:51:29
AM
|
NYSE
|
24038G200t53
|
14
|
$
73.59
|
09:51:29
AM
|
NYSE
|
24038G200t55
|
55
|
$
73.62
|
09:51:37
AM
|
NYSE
|
24038G200t60
|
100
|
$
73.62
|
09:52:03
AM
|
NYSE
|
24038G200ta0
|
45
|
$
73.62
|
09:52:03
AM
|
NYSE
|
24038G200ta2
|
56
|
$
73.62
|
09:52:46
AM
|
NYSE
|
24038G200tin
|
44
|
$
73.62
|
09:52:46
AM
|
NYSE
|
24038G200tip
|
100
|
$
73.62
|
09:52:46
AM
|
NYSE
|
24038G200tir
|
50
|
$
73.58
|
09:52:47
AM
|
NYSE
|
24038G200tiy
|
100
|
$
73.55
|
09:53:22
AM
|
NYSE
|
24038G200tpe
|
50
|
$
73.55
|
09:53:22
AM
|
NYSE
|
24038G200tpg
|
100
|
$
73.55
|
09:53:22
AM
|
NYSE
|
24038G200tpi
|
55
|
$
73.54
|
09:54:02
AM
|
NYSE
|
24038G200tym
|
100
|
$
73.54
|
09:54:02
AM
|
NYSE
|
24038G200tyo
|
45
|
$
73.54
|
09:54:02
AM
|
NYSE
|
24038G200tyq
|
100
|
$
73.54
|
09:54:02
AM
|
NYSE
|
24038G200tys
|
100
|
$
73.45
|
09:54:14
AM
|
NYSE
|
24038G200u3q
|
100
|
$
73.50
|
09:55:03
AM
|
NYSE
|
24038G200ui2
|
18
|
$
73.50
|
09:55:03
AM
|
NYSE
|
24038G200ui4
|
82
|
$
73.50
|
09:55:03
AM
|
NYSE
|
24038G200ui6
|
100
|
$
73.56
|
09:56:02
AM
|
NYSE
|
24038G200ush
|
100
|
$
73.56
|
09:56:02
AM
|
NYSE
|
24038G200usj
|
100
|
$
73.56
|
09:56:02
AM
|
NYSE
|
24038G200usl
|
100
|
$
73.56
|
09:56:02
AM
|
NYSE
|
24038G200usn
|
43
|
$
73.56
|
09:56:40
AM
|
NYSE
|
24038G200vfu
|
100
|
$
73.56
|
09:56:40
AM
|
NYSE
|
24038G200vfw
|
57
|
$
73.56
|
09:56:40
AM
|
NYSE
|
24038G200vfy
|
100
|
$
73.56
|
09:56:40
AM
|
NYSE
|
24038G200vg0
|
7
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3n
|
7
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3p
|
100
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3r
|
47
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3f
|
93
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3h
|
53
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3j
|
93
|
$
73.60
|
09:57:43
AM
|
NYSE
|
24038G200w3l
|
100
|
$
73.59
|
09:58:02
AM
|
NYSE
|
24038G200w64
|
100
|
$
73.61
|
09:58:40
AM
|
NYSE
|
24038G200wcr
|
100
|
$
73.61
|
09:58:40
AM
|
NYSE
|
24038G200wct
|
100
|
$
73.61
|
09:58:40
AM
|
NYSE
|
24038G200wcv
|
100
|
$
73.62
|
09:59:01
AM
|
NYSE
|
24038G200wil
|
100
|
$
73.61
|
09:59:12
AM
|
NYSE
|
24038G200wmo
|
100
|
$
73.67
|
09:59:33
AM
|
NYSE
|
24038G200wu6
|
1
|
$
73.68
|
09:59:39
AM
|
NYSE
|
24038G200wuu
|
99
|
$
73.68
|
10:00:00
AM
|
NYSE
|
24038G200wze
|
100
|
$
73.68
|
10:00:00
AM
|
NYSE
|
24038G200wzc
|
100
|
$
73.67
|
10:00:31
AM
|
NYSE
|
24038G200xdn
|
100
|
$
73.66
|
10:00:42
AM
|
NYSE
|
24038G200xge
|
100
|
$
73.69
|
10:00:56
AM
|
NYSE
|
24038G200xkv
|
100
|
$
73.70
|
10:01:18
AM
|
NYSE
|
24038G200xs6
|
12
|
$
73.74
|
10:01:33
AM
|
NYSE
|
24038G200xuo
|
88
|
$
73.74
|
10:01:33
AM
|
NYSE
|
24038G200xuq
|
100
|
$
73.74
|
10:01:44
AM
|
NYSE
|
24038G200xzb
|
51
|
$
73.72
|
10:02:05
AM
|
NYSE
|
24038G200y89
|
49
|
$
73.72
|
10:02:05
AM
|
NYSE
|
24038G200y8b
|
100
|
$
73.78
|
10:04:02
AM
|
NYSE
|
24038G200z73
|
8
|
$
73.78
|
10:04:02
AM
|
NYSE
|
24038G200z75
|
92
|
$
73.78
|
10:04:02
AM
|
NYSE
|
24038G200z77
|
100
|
$
73.78
|
10:04:02
AM
|
NYSE
|
24038G200z79
|
100
|
$
73.78
|
10:04:02
AM
|
NYSE
|
24038G200z7b
|
100
|
$
73.75
|
10:04:35
AM
|
NYSE
|
24038G200zgf
|
100
|
$
73.76
|
10:06:02
AM
|
NYSE
|
24038G20107v
|
100
|
$
73.76
|
10:06:02
AM
|
NYSE
|
24038G20107x
|
100
|
$
73.76
|
10:06:02
AM
|
NYSE
|
24038G20107z
|
100
|
$
73.76
|
10:06:02
AM
|
NYSE
|
24038G201081
|
100
|
$
73.76
|
10:06:02
AM
|
NYSE
|
24038G201083
|
2
|
$
73.70
|
10:06:19
AM
|
NYSE
|
24038G2010da
|
4
|
$
73.70
|
10:07:14
AM
|
NYSE
|
24038G2010ss
|
100
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011m1
|
6
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011m3
|
100
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011m5
|
94
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011m7
|
100
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011m9
|
94
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011mb
|
6
|
$
73.80
|
10:08:35
AM
|
NYSE
|
24038G2011md
|
94
|
$
73.82
|
10:09:02
AM
|
NYSE
|
24038G2011w3
|
88
|
$
73.82
|
10:09:02
AM
|
NYSE
|
24038G2011w5
|
12
|
$
73.82
|
10:09:02
AM
|
NYSE
|
24038G2011w1
|
100
|
$
73.84
|
10:09:16
AM
|
NYSE
|
24038G201212
|
10
|
$
73.84
|
10:09:28
AM
|
NYSE
|
24038G20123k
|
65
|
$
73.87
|
10:09:53
AM
|
NYSE
|
24038G2012af
|
90
|
$
73.87
|
10:09:53
AM
|
NYSE
|
24038G2012ah
|
35
|
$
73.87
|
10:09:53
AM
|
NYSE
|
24038G2012aj
|
13
|
$
73.84
|
10:10:02
AM
|
NYSE
|
24038G2012bs
|
70
|
$
73.84
|
10:10:02
AM
|
NYSE
|
24038G2012bu
|
17
|
$
73.83
|
10:10:02
AM
|
NYSE
|
24038G2012bz
|
100
|
$
73.88
|
10:10:51
AM
|
NYSE
|
24038G2012r3
|
10
|
$
73.88
|
10:11:03
AM
|
NYSE
|
24038G2012vy
|
90
|
$
73.88
|
10:11:03
AM
|
NYSE
|
24038G2012w0
|
100
|
$
73.95
|
10:11:29
AM
|
NYSE
|
24038G20135o
|
49
|
$
73.95
|
10:11:36
AM
|
NYSE
|
24038G20137q
|
51
|
$
73.98
|
10:11:50
AM
|
NYSE
|
24038G2013d4
|
84
|
$
73.98
|
10:12:09
AM
|
NYSE
|
24038G2013h7
|
16
|
$
73.97
|
10:12:09
AM
|
NYSE
|
24038G2013h9
|
50
|
$
73.97
|
10:12:17
AM
|
NYSE
|
24038G2013j2
|
8
|
$
73.97
|
10:12:32
AM
|
NYSE
|
24038G2013me
|
39
|
$
73.97
|
10:12:32
AM
|
NYSE
|
24038G2013mg
|
100
|
$
74.04
|
10:13:15
AM
|
NYSE
|
24038G201428
|
3
|
$
74.04
|
10:13:15
AM
|
NYSE
|
24038G20142a
|
46
|
$
74.04
|
10:13:15
AM
|
NYSE
|
24038G20142c
|
54
|
$
74.04
|
10:13:16
AM
|
NYSE
|
24038G20142e
|
1
|
$
74.03
|
10:13:53
AM
|
NYSE
|
24038G2014hq
|
99
|
$
74.03
|
10:13:53
AM
|
NYSE
|
24038G2014hs
|
54
|
$
74.04
|
10:14:26
AM
|
NYSE
|
24038G2014ps
|
46
|
$
74.03
|
10:14:26
AM
|
NYSE
|
24038G2014pu
|
100
|
$
74.03
|
10:14:58
AM
|
NYSE
|
24038G2014zw
|
100
|
$
74.03
|
10:14:58
AM
|
NYSE
|
24038G2014zy
|
100
|
$
74.07
|
10:15:27
AM
|
NYSE
|
24038G2015ae
|
100
|
$
74.06
|
10:16:02
AM
|
NYSE
|
24038G2015ke
|
10
|
$
74.06
|
10:16:03
AM
|
NYSE
|
24038G2015l5
|
90
|
$
74.06
|
10:16:03
AM
|
NYSE
|
24038G2015l7
|
44
|
$
74.02
|
10:16:30
AM
|
NYSE
|
24038G2015tw
|
56
|
$
74.02
|
10:16:30
AM
|
NYSE
|
24038G2015ty
|
100
|
$
74.02
|
10:17:03
AM
|
NYSE
|
24038G201634
|
100
|
$
74.05
|
10:17:35
AM
|
NYSE
|
24038G2016v2
|
100
|
$
74.04
|
10:18:18
AM
|
NYSE
|
24038G20177k
|
74
|
$
74.03
|
10:18:34
AM
|
NYSE
|
24038G2017do
|
8
|
$
74.03
|
10:18:34
AM
|
NYSE
|
24038G2017dq
|
100
|
$
74.04
|
10:18:54
AM
|
NYSE
|
24038G2017me
|
18
|
$
74.04
|
10:18:54
AM
|
NYSE
|
24038G2017mg
|
100
|
$
74.04
|
10:19:37
AM
|
NYSE
|
24038G2017zb
|
100
|
$
74.03
|
10:19:40
AM
|
NYSE
|
24038G20180a
|
100
|
$
74.08
|
10:21:02
AM
|
NYSE
|
24038G2018kc
|
100
|
$
74.08
|
10:21:02
AM
|
NYSE
|
24038G2018ke
|
100
|
$
74.08
|
10:21:02
AM
|
NYSE
|
24038G2018kg
|
100
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019pr
|
100
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019pt
|
99
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019pv
|
100
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019px
|
9
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019pz
|
1
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019q1
|
100
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019q3
|
91
|
$
74.20
|
10:23:13
AM
|
NYSE
|
24038G2019q5
|
100
|
$
74.23
|
10:23:20
AM
|
NYSE
|
24038G2019rk
|
100
|
$
74.24
|
10:23:28
AM
|
NYSE
|
24038G2019tn
|
100
|
$
74.21
|
10:23:40
AM
|
NYSE
|
24038G2019wv
|
100
|
$
74.22
|
10:24:02
AM
|
NYSE
|
24038G201a7p
|
51
|
$
74.27
|
10:24:38
AM
|
NYSE
|
24038G201akk
|
49
|
$
74.27
|
10:24:38
AM
|
NYSE
|
24038G201ako
|
100
|
$
74.26
|
10:24:45
AM
|
NYSE
|
24038G201amf
|
100
|
$
74.24
|
10:25:02
AM
|
NYSE
|
24038G201apr
|
100
|
$
74.21
|
10:25:25
AM
|
NYSE
|
24038G201awu
|
45
|
$
74.23
|
10:25:50
AM
|
NYSE
|
24038G201b3i
|
55
|
$
74.24
|
10:25:50
AM
|
NYSE
|
24038G201b3k
|
50
|
$
74.25
|
10:26:01
AM
|
NYSE
|
24038G201b7a
|
80
|
$
74.24
|
10:26:09
AM
|
NYSE
|
24038G201b9z
|
50
|
$
74.24
|
10:26:09
AM
|
NYSE
|
24038G201ba1
|
20
|
$
74.24
|
10:26:09
AM
|
NYSE
|
24038G201ba3
|
100
|
$
74.22
|
10:27:48
AM
|
NYSE
|
24038G201bzw
|
8
|
$
74.23
|
10:28:23
AM
|
NYSE
|
24038G201c8n
|
100
|
$
74.23
|
10:28:31
AM
|
NYSE
|
24038G201cao
|
92
|
$
74.23
|
10:28:31
AM
|
NYSE
|
24038G201caq
|
100
|
$
74.19
|
10:28:48
AM
|
NYSE
|
24038G201crw
|
8
|
$
74.24
|
10:30:09
AM
|
NYSE
|
24038G201dd1
|
60
|
$
74.24
|
10:30:11
AM
|
NYSE
|
24038G201ddk
|
100
|
$
74.24
|
10:30:11
AM
|
NYSE
|
24038G201ddm
|
32
|
$
74.24
|
10:30:11
AM
|
NYSE
|
24038G201ddo
|
74
|
$
74.20
|
10:31:34
AM
|
NYSE
|
24038G201dzi
|
26
|
$
74.20
|
10:31:34
AM
|
NYSE
|
24038G201dzk
|
100
|
$
74.20
|
10:31:34
AM
|
NYSE
|
24038G201dzm
|
100
|
$
74.20
|
10:31:34
AM
|
NYSE
|
24038G201dzo
|
100
|
$
74.19
|
10:31:56
AM
|
NYSE
|
24038G201ebx
|
100
|
$
74.16
|
10:32:08
AM
|
NYSE
|
24038G201eet
|
100
|
$
74.16
|
10:32:18
AM
|
NYSE
|
24038G201egu
|
50
|
$
74.19
|
10:33:02
AM
|
NYSE
|
24038G201ery
|
50
|
$
74.19
|
10:33:02
AM
|
NYSE
|
24038G201es0
|
100
|
$
74.16
|
10:34:02
AM
|
NYSE
|
24038G201f6k
|
30
|
$
74.15
|
10:34:12
AM
|
NYSE
|
24038G201f9j
|
100
|
$
74.15
|
10:34:12
AM
|
NYSE
|
24038G201f9l
|
70
|
$
74.13
|
10:34:13
AM
|
NYSE
|
24038G201f9t
|
100
|
$
74.12
|
10:34:17
AM
|
NYSE
|
24038G201fb3
|
100
|
$
74.10
|
10:34:33
AM
|
NYSE
|
24038G201ffn
|
100
|
$
74.12
|
10:34:39
AM
|
NYSE
|
24038G201fhe
|
85
|
$
74.14
|
10:35:02
AM
|
NYSE
|
24038G201fs1
|
15
|
$
74.12
|
10:35:18
AM
|
NYSE
|
24038G201fyn
|
100
|
$
74.12
|
10:35:18
AM
|
NYSE
|
24038G201fyq
|
100
|
$
74.10
|
10:36:01
AM
|
NYSE
|
24038G201gl9
|
64
|
$
74.07
|
10:36:19
AM
|
NYSE
|
24038G201gq1
|
34
|
$
74.07
|
10:36:19
AM
|
NYSE
|
24038G201gq4
|
2
|
$
74.07
|
10:36:19
AM
|
NYSE
|
24038G201gq7
|
100
|
$
74.07
|
10:36:31
AM
|
NYSE
|
24038G201gu5
|
100
|
$
74.09
|
10:36:40
AM
|
NYSE
|
24038G201gx5
|
100
|
$
74.07
|
10:36:47
AM
|
NYSE
|
24038G201h0d
|
100
|
$
74.10
|
10:37:19
AM
|
NYSE
|
24038G201h9r
|
100
|
$
74.09
|
10:37:47
AM
|
NYSE
|
24038G201hh4
|
100
|
$
74.07
|
10:38:18
AM
|
NYSE
|
24038G201hoa
|
100
|
$
74.04
|
10:38:39
AM
|
NYSE
|
24038G201hu8
|
100
|
$
74.05
|
10:40:11
AM
|
NYSE
|
24038G201il0
|
100
|
$
74.05
|
10:40:11
AM
|
NYSE
|
24038G201il2
|
100
|
$
74.04
|
10:41:02
AM
|
NYSE
|
24038G201ixr
|
100
|
$
74.04
|
10:41:02
AM
|
NYSE
|
24038G201ixp
|
100
|
$
74.06
|
10:41:19
AM
|
NYSE
|
24038G201j0c
|
95
|
$
74.06
|
10:41:32
AM
|
NYSE
|
24038G201j2u
|
5
|
$
74.06
|
10:41:32
AM
|
NYSE
|
24038G201j2w
|
6
|
$
74.04
|
10:42:33
AM
|
NYSE
|
24038G201jit
|
44
|
$
74.04
|
10:43:02
AM
|
NYSE
|
24038G201joh
|
50
|
$
74.04
|
10:43:02
AM
|
NYSE
|
24038G201joj
|
100
|
$
74.04
|
10:43:02
AM
|
NYSE
|
24038G201jol
|
100
|
$
74.04
|
10:43:02
AM
|
NYSE
|
24038G201jon
|
2
|
$
74.03
|
10:43:23
AM
|
NYSE
|
24038G201l34
|
63
|
$
74.02
|
10:43:31
AM
|
NYSE
|
24038G201l7n
|
100
|
$
74.07
|
10:44:12
AM
|
NYSE
|
24038G201llh
|
30
|
$
74.07
|
10:44:12
AM
|
NYSE
|
24038G201llj
|
35
|
$
74.07
|
10:44:12
AM
|
NYSE
|
24038G201lll
|
70
|
$
74.10
|
10:44:21
AM
|
NYSE
|
24038G201lo4
|
100
|
$
74.10
|
10:44:21
AM
|
NYSE
|
24038G201lo6
|
100
|
$
74.09
|
10:44:34
AM
|
NYSE
|
24038G201ltf
|
100
|
$
74.09
|
10:44:38
AM
|
NYSE
|
24038G201luy
|
100
|
$
74.04
|
10:45:18
AM
|
NYSE
|
24038G201m3v
|
68
|
$
74.03
|
10:45:30
AM
|
NYSE
|
24038G201m6u
|
16
|
$
74.03
|
10:45:33
AM
|
NYSE
|
24038G201m7p
|
16
|
$
74.03
|
10:45:33
AM
|
NYSE
|
24038G201m7r
|
72
|
$
74.03
|
10:45:49
AM
|
NYSE
|
24038G201mb4
|
28
|
$
74.04
|
10:46:01
AM
|
NYSE
|
24038G201mdr
|
100
|
$
74.04
|
10:46:01
AM
|
NYSE
|
24038G201mdt
|
83
|
$
74.03
|
10:46:11
AM
|
NYSE
|
24038G201mf8
|
41
|
$
74.04
|
10:46:38
AM
|
NYSE
|
24038G201mkd
|
17
|
$
74.04
|
10:46:38
AM
|
NYSE
|
24038G201mkf
|
15
|
$
74.04
|
10:46:38
AM
|
NYSE
|
24038G201mkh
|
100
|
$
74.06
|
10:47:36
AM
|
NYSE
|
24038G201myf
|
44
|
$
74.06
|
10:47:36
AM
|
NYSE
|
24038G201myh
|
75
|
$
74.05
|
10:48:03
AM
|
NYSE
|
24038G201n5o
|
21
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o7o
|
4
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o7q
|
100
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o7s
|
100
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o7u
|
100
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o7w
|
56
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o7y
|
1
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o80
|
43
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o82
|
100
|
$
74.06
|
10:49:37
AM
|
NYSE
|
24038G201o84
|
100
|
$
74.05
|
10:49:42
AM
|
NYSE
|
24038G201o9j
|
50
|
$
74.03
|
10:50:05
AM
|
NYSE
|
24038G201oh5
|
50
|
$
74.02
|
10:50:08
AM
|
NYSE
|
24038G201oi6
|
100
|
$
73.99
|
10:50:11
AM
|
NYSE
|
24038G201ojw
|
100
|
$
74.02
|
10:51:18
AM
|
NYSE
|
24038G201p0o
|
100
|
$
74.02
|
10:51:18
AM
|
NYSE
|
24038G201p0q
|
100
|
$
73.98
|
10:51:50
AM
|
NYSE
|
24038G201pb5
|
100
|
$
73.99
|
10:52:18
AM
|
NYSE
|
24038G201pjo
|
100
|
$
73.99
|
10:52:28
AM
|
NYSE
|
24038G201pt7
|
100
|
$
73.98
|
10:53:19
AM
|
NYSE
|
24038G201qss
|
100
|
$
73.98
|
10:53:19
AM
|
NYSE
|
24038G201qsu
|
100
|
$
73.98
|
10:53:19
AM
|
NYSE
|
24038G201qsw
|
100
|
$
73.97
|
10:53:28
AM
|
NYSE
|
24038G201quq
|
100
|
$
73.96
|
10:53:33
AM
|
NYSE
|
24038G201qx2
|
3
|
$
74.00
|
10:53:47
AM
|
NYSE
|
24038G201r0y
|
97
|
$
74.00
|
10:53:47
AM
|
NYSE
|
24038G201r10
|
100
|
$
73.99
|
10:54:04
AM
|
NYSE
|
24038G201r5k
|
100
|
$
73.97
|
10:54:07
AM
|
NYSE
|
24038G201r6l
|
88
|
$
73.96
|
10:55:03
AM
|
NYSE
|
24038G201rkd
|
12
|
$
73.96
|
10:55:03
AM
|
NYSE
|
24038G201rkj
|
100
|
$
73.94
|
10:55:13
AM
|
NYSE
|
24038G201rn3
|
100
|
$
73.91
|
10:55:35
AM
|
NYSE
|
24038G201rsw
|
100
|
$
73.92
|
10:55:39
AM
|
NYSE
|
24038G201ru8
|
100
|
$
73.99
|
10:56:31
AM
|
NYSE
|
24038G201s52
|
100
|
$
73.97
|
10:57:18
AM
|
NYSE
|
24038G201sh7
|
38
|
$
74.00
|
10:57:21
AM
|
NYSE
|
24038G201shn
|
62
|
$
74.00
|
10:57:21
AM
|
NYSE
|
24038G201shp
|
14
|
$
74.00
|
10:57:51
AM
|
NYSE
|
24038G201snh
|
86
|
$
74.00
|
10:57:51
AM
|
NYSE
|
24038G201snj
|
100
|
$
73.98
|
10:58:09
AM
|
NYSE
|
24038G201srg
|
50
|
$
73.97
|
10:59:36
AM
|
NYSE
|
24038G201tcd
|
100
|
$
73.99
|
10:59:56
AM
|
NYSE
|
24038G201tfs
|
50
|
$
73.99
|
10:59:56
AM
|
NYSE
|
24038G201tfu
|
100
|
$
73.99
|
10:59:56
AM
|
NYSE
|
24038G201tfw
|
100
|
$
73.99
|
10:59:56
AM
|
NYSE
|
24038G201tg0
|
100
|
$
73.99
|
10:59:56
AM
|
NYSE
|
24038G201tg2
|
100
|
$
73.99
|
11:00:13
AM
|
NYSE
|
24038G201ts3
|
100
|
$
73.97
|
11:00:39
AM
|
NYSE
|
24038G201u2a
|
100
|
$
73.94
|
11:00:49
AM
|
NYSE
|
24038G201u5a
|
83
|
$
73.91
|
11:01:06
AM
|
NYSE
|
24038G201udq
|
17
|
$
73.92
|
11:01:06
AM
|
NYSE
|
24038G201uds
|
100
|
$
73.95
|
11:01:16
AM
|
NYSE
|
24038G201ufr
|
61
|
$
73.94
|
11:01:44
AM
|
NYSE
|
24038G201uom
|
39
|
$
73.94
|
11:01:44
AM
|
NYSE
|
24038G201uop
|
3
|
$
73.94
|
11:02:09
AM
|
NYSE
|
24038G201uux
|
64
|
$
73.94
|
11:02:10
AM
|
NYSE
|
24038G201uv4
|
33
|
$
73.94
|
11:02:13
AM
|
NYSE
|
24038G201uvw
|
100
|
$
73.93
|
11:02:31
AM
|
NYSE
|
24038G201uzz
|
52
|
$
73.92
|
11:02:43
AM
|
NYSE
|
24038G201v54
|
33
|
$
73.93
|
11:03:03
AM
|
NYSE
|
24038G201vbd
|
15
|
$
73.93
|
11:03:03
AM
|
NYSE
|
24038G201vbf
|
100
|
$
73.97
|
11:04:04
AM
|
NYSE
|
24038G201vpj
|
100
|
$
73.97
|
11:04:04
AM
|
NYSE
|
24038G201vpl
|
100
|
$
73.97
|
11:04:04
AM
|
NYSE
|
24038G201vpn
|
8
|
$
73.97
|
11:04:04
AM
|
NYSE
|
24038G201vpp
|
92
|
$
73.97
|
11:04:04
AM
|
NYSE
|
24038G201vpr
|
100
|
$
73.94
|
11:04:46
AM
|
NYSE
|
24038G201w0g
|
100
|
$
73.94
|
11:04:46
AM
|
NYSE
|
24038G201w0i
|
100
|
$
73.94
|
11:05:00
AM
|
NYSE
|
24038G201w32
|
61
|
$
73.94
|
11:05:52
AM
|
NYSE
|
24038G201wjq
|
1
|
$
73.94
|
11:06:02
AM
|
NYSE
|
24038G201wlp
|
18
|
$
73.94
|
11:06:02
AM
|
NYSE
|
24038G201wlr
|
38
|
$
73.94
|
11:06:02
AM
|
NYSE
|
24038G201wlw
|
100
|
$
73.94
|
11:06:02
AM
|
NYSE
|
24038G201wly
|
82
|
$
73.94
|
11:06:02
AM
|
NYSE
|
24038G201wm0
|
100
|
$
73.94
|
11:06:17
AM
|
NYSE
|
24038G201wrb
|
100
|
$
73.93
|
11:06:31
AM
|
NYSE
|
24038G201wub
|
64
|
$
73.96
|
11:06:41
AM
|
NYSE
|
24038G201wwj
|
36
|
$
73.95
|
11:06:43
AM
|
NYSE
|
24038G201wwt
|
100
|
$
73.93
|
11:07:03
AM
|
NYSE
|
24038G201x27
|
100
|
$
73.92
|
11:07:46
AM
|
NYSE
|
24038G201xdh
|
100
|
$
73.91
|
11:07:57
AM
|
NYSE
|
24038G201xfi
|
100
|
$
73.91
|
11:08:03
AM
|
NYSE
|
24038G201xh3
|
100
|
$
73.92
|
11:08:24
AM
|
NYSE
|
24038G201xmt
|
100
|
$
73.92
|
11:08:26
AM
|
NYSE
|
24038G201xnn
|
100
|
$
73.92
|
11:09:09
AM
|
NYSE
|
24038G201xyc
|
100
|
$
73.91
|
11:09:42
AM
|
NYSE
|
24038G201y5m
|
7
|
$
73.91
|
11:10:01
AM
|
NYSE
|
24038G201ycu
|
93
|
$
73.93
|
11:10:10
AM
|
NYSE
|
24038G201yeo
|
100
|
$
73.95
|
11:10:17
AM
|
NYSE
|
24038G201ygs
|
100
|
$
73.94
|
11:10:41
AM
|
NYSE
|
24038G201ymf
|
51
|
$
73.97
|
11:10:49
AM
|
NYSE
|
24038G201yp3
|
49
|
$
73.97
|
11:10:49
AM
|
NYSE
|
24038G201yp5
|
12
|
$
73.96
|
11:11:17
AM
|
NYSE
|
24038G201ywy
|
88
|
$
73.95
|
11:11:18
AM
|
NYSE
|
24038G201yx9
|
12
|
$
73.97
|
11:11:29
AM
|
NYSE
|
24038G201z15
|
100
|
$
73.99
|
11:11:53
AM
|
NYSE
|
24038G201z79
|
88
|
$
73.99
|
11:11:53
AM
|
NYSE
|
24038G201z7b
|
24
|
$
73.99
|
11:12:03
AM
|
NYSE
|
24038G201z94
|
76
|
$
73.99
|
11:12:03
AM
|
NYSE
|
24038G201z98
|
100
|
$
74.00
|
11:12:39
AM
|
NYSE
|
24038G201ztl
|
100
|
$
73.99
|
11:13:02
AM
|
NYSE
|
24038G2020ic
|
100
|
$
73.96
|
11:13:18
AM
|
NYSE
|
24038G2020wz
|
100
|
$
73.96
|
11:13:47
AM
|
NYSE
|
24038G2021ah
|
100
|
$
73.95
|
11:13:49
AM
|
NYSE
|
24038G2021ao
|
14
|
$
74.00
|
11:14:21
AM
|
NYSE
|
24038G2021l8
|
86
|
$
74.02
|
11:14:56
AM
|
NYSE
|
24038G2021u1
|
100
|
$
74.02
|
11:14:56
AM
|
NYSE
|
24038G2021u3
|
100
|
$
74.01
|
11:15:19
AM
|
NYSE
|
24038G202228
|
100
|
$
74.00
|
11:15:44
AM
|
NYSE
|
24038G20228n
|
66
|
$
74.00
|
11:15:55
AM
|
NYSE
|
24038G2022at
|
34
|
$
74.00
|
11:15:55
AM
|
NYSE
|
24038G2022av
|
100
|
$
73.99
|
11:16:33
AM
|
NYSE
|
24038G2022ja
|
100
|
$
74.01
|
11:17:19
AM
|
NYSE
|
24038G2022tf
|
100
|
$
74.01
|
11:17:19
AM
|
NYSE
|
24038G2022th
|
100
|
$
73.99
|
11:18:02
AM
|
NYSE
|
24038G20235h
|
100
|
$
73.99
|
11:18:02
AM
|
NYSE
|
24038G20235j
|
52
|
$
73.98
|
11:18:17
AM
|
NYSE
|
24038G20239h
|
48
|
$
73.98
|
11:18:17
AM
|
NYSE
|
24038G20239l
|
100
|
$
73.98
|
11:18:54
AM
|
NYSE
|
24038G2023h8
|
100
|
$
73.98
|
11:18:54
AM
|
NYSE
|
24038G2023ha
|
50
|
$
73.98
|
11:19:04
AM
|
NYSE
|
24038G2023le
|
50
|
$
73.96
|
11:19:06
AM
|
NYSE
|
24038G2023lt
|
100
|
$
73.95
|
11:19:32
AM
|
NYSE
|
24038G2023ty
|
100
|
$
73.94
|
11:20:14
AM
|
NYSE
|
24038G202442
|
15
|
$
73.94
|
11:20:14
AM
|
NYSE
|
24038G202444
|
85
|
$
73.94
|
11:20:14
AM
|
NYSE
|
24038G202446
|
100
|
$
73.91
|
11:20:46
AM
|
NYSE
|
24038G2024du
|
100
|
$
73.90
|
11:21:27
AM
|
NYSE
|
24038G2024ti
|
100
|
$
73.90
|
11:21:27
AM
|
NYSE
|
24038G2024tk
|
100
|
$
73.93
|
11:21:47
AM
|
NYSE
|
24038G2024x3
|
100
|
$
73.93
|
11:22:50
AM
|
NYSE
|
24038G2025ai
|
100
|
$
73.93
|
11:22:50
AM
|
NYSE
|
24038G2025ak
|
100
|
$
73.93
|
11:22:50
AM
|
NYSE
|
24038G2025am
|
100
|
$
73.93
|
11:23:10
AM
|
NYSE
|
24038G2025ep
|
100
|
$
73.93
|
11:23:55
AM
|
NYSE
|
24038G2025pm
|
19
|
$
73.93
|
11:23:55
AM
|
NYSE
|
24038G2025po
|
15
|
$
73.95
|
11:24:02
AM
|
NYSE
|
24038G2025rc
|
66
|
$
73.96
|
11:24:04
AM
|
NYSE
|
24038G2025ru
|
100
|
$
73.95
|
11:24:59
AM
|
NYSE
|
24038G20268r
|
100
|
$
73.95
|
11:24:59
AM
|
NYSE
|
24038G20268t
|
100
|
$
73.95
|
11:24:59
AM
|
NYSE
|
24038G20268v
|
100
|
$
73.95
|
11:24:59
AM
|
NYSE
|
24038G20268x
|
8
|
$
73.94
|
11:25:15
AM
|
NYSE
|
24038G2026d5
|
92
|
$
73.94
|
11:25:15
AM
|
NYSE
|
24038G2026d7
|
100
|
$
73.96
|
11:25:27
AM
|
NYSE
|
24038G2026g4
|
30
|
$
73.95
|
11:25:36
AM
|
NYSE
|
24038G2026j2
|
1
|
$
73.95
|
11:25:36
AM
|
NYSE
|
24038G2026j4
|
44
|
$
73.95
|
11:25:36
AM
|
NYSE
|
24038G2026j6
|
25
|
$
73.95
|
11:25:36
AM
|
NYSE
|
24038G2026j9
|
60
|
$
73.94
|
11:25:59
AM
|
NYSE
|
24038G2026nj
|
40
|
$
73.94
|
11:25:59
AM
|
NYSE
|
24038G2026nn
|
100
|
$
73.92
|
11:26:07
AM
|
NYSE
|
24038G2026pk
|
100
|
$
73.91
|
11:26:36
AM
|
NYSE
|
24038G2026uu
|
100
|
$
73.92
|
11:27:37
AM
|
NYSE
|
24038G2027ba
|
28
|
$
73.92
|
11:27:54
AM
|
NYSE
|
24038G2027go
|
10
|
$
73.92
|
11:27:54
AM
|
NYSE
|
24038G2027gq
|
62
|
$
73.92
|
11:27:54
AM
|
NYSE
|
24038G2027gs
|
19
|
$
73.92
|
11:27:56
AM
|
NYSE
|
24038G2027hh
|
30
|
$
73.92
|
11:27:57
AM
|
NYSE
|
24038G2027hj
|
35
|
$
73.92
|
11:28:02
AM
|
NYSE
|
24038G2027iv
|
16
|
$
73.91
|
11:28:15
AM
|
NYSE
|
24038G2027n6
|
100
|
$
73.91
|
11:28:43
AM
|
NYSE
|
24038G2027v8
|
34
|
$
73.92
|
11:29:14
AM
|
NYSE
|
24038G20288n
|
66
|
$
73.92
|
11:29:14
AM
|
NYSE
|
24038G20288p
|
100
|
$
73.94
|
11:30:01
AM
|
NYSE
|
24038G2028qe
|
100
|
$
73.93
|
11:31:20
AM
|
NYSE
|
24038G2029h6
|
100
|
$
73.93
|
11:31:20
AM
|
NYSE
|
24038G2029h8
|
100
|
$
73.94
|
11:31:20
AM
|
NYSE
|
24038G2029ha
|
100
|
$
73.93
|
11:31:25
AM
|
NYSE
|
24038G2029ip
|
100
|
$
73.93
|
11:31:57
AM
|
NYSE
|
24038G2029wk
|
100
|
$
73.92
|
11:32:19
AM
|
NYSE
|
24038G202a4i
|
100
|
$
73.91
|
11:32:28
AM
|
NYSE
|
24038G202a71
|
60
|
$
73.92
|
11:32:36
AM
|
NYSE
|
24038G202ab2
|
48
|
$
73.91
|
11:32:40
AM
|
NYSE
|
24038G202ac9
|
40
|
$
73.91
|
11:32:40
AM
|
NYSE
|
24038G202acb
|
52
|
$
73.92
|
11:32:40
AM
|
NYSE
|
24038G202acd
|
100
|
$
73.91
|
11:32:52
AM
|
NYSE
|
24038G202afk
|
100
|
$
73.86
|
11:33:04
AM
|
NYSE
|
24038G202al5
|
100
|
$
73.88
|
11:33:27
AM
|
NYSE
|
24038G202auw
|
100
|
$
73.87
|
11:33:37
AM
|
NYSE
|
24038G202ayr
|
100
|
$
73.91
|
11:34:19
AM
|
NYSE
|
24038G202beo
|
100
|
$
73.87
|
11:34:41
AM
|
NYSE
|
24038G202bne
|
100
|
$
73.84
|
11:34:47
AM
|
NYSE
|
24038G202bqa
|
29
|
$
73.81
|
11:35:02
AM
|
NYSE
|
24038G202bvn
|
35
|
$
73.81
|
11:35:02
AM
|
NYSE
|
24038G202bvp
|
36
|
$
73.81
|
11:35:02
AM
|
NYSE
|
24038G202bvr
|
18
|
$
73.76
|
11:35:04
AM
|
NYSE
|
24038G202bwo
|
82
|
$
73.76
|
11:35:04
AM
|
NYSE
|
24038G202bwq
|
100
|
$
73.78
|
11:35:09
AM
|
NYSE
|
24038G202bz9
|
100
|
$
73.79
|
11:35:25
AM
|
NYSE
|
24038G202c4g
|
100
|
$
73.83
|
11:35:30
AM
|
NYSE
|
24038G202cd0
|
100
|
$
73.96
|
11:35:59
AM
|
NYSE
|
24038G202clw
|
100
|
$
73.89
|
11:36:20
AM
|
NYSE
|
24038G202crr
|
100
|
$
73.89
|
11:36:41
AM
|
NYSE
|
24038G202cxh
|
100
|
$
73.85
|
11:37:25
AM
|
NYSE
|
24038G202d6o
|
100
|
$
73.82
|
11:37:32
AM
|
NYSE
|
24038G202d81
|
100
|
$
73.93
|
11:38:17
AM
|
NYSE
|
24038G202e5a
|
100
|
$
73.92
|
11:38:29
AM
|
NYSE
|
24038G202e7s
|
100
|
$
73.92
|
11:38:47
AM
|
NYSE
|
24038G202ece
|
100
|
$
73.93
|
11:40:24
AM
|
NYSE
|
24038G202f5l
|
100
|
$
73.95
|
11:41:19
AM
|
NYSE
|
24038G202fhe
|
39
|
$
73.95
|
11:43:29
AM
|
NYSE
|
24038G202gj0
|
24
|
$
73.94
|
11:43:32
AM
|
NYSE
|
24038G202gpm
|
37
|
$
73.94
|
11:43:32
AM
|
NYSE
|
24038G202gpo
|
100
|
$
73.94
|
11:44:48
AM
|
NYSE
|
24038G202h9f
|
100
|
$
73.94
|
11:44:48
AM
|
NYSE
|
24038G202h9h
|
29
|
$
73.95
|
11:45:22
AM
|
NYSE
|
24038G202hkk
|
21
|
$
73.95
|
11:45:23
AM
|
NYSE
|
24038G202hkm
|
50
|
$
73.94
|
11:45:23
AM
|
NYSE
|
24038G202hko
|
100
|
$
73.98
|
11:45:51
AM
|
NYSE
|
24038G202hrx
|
100
|
$
73.96
|
11:46:43
AM
|
NYSE
|
24038G202i5m
|
100
|
$
73.98
|
11:48:53
AM
|
NYSE
|
24038G202j2f
|
100
|
$
73.98
|
11:48:53
AM
|
NYSE
|
24038G202j2j
|
100
|
$
73.98
|
11:48:53
AM
|
NYSE
|
24038G202j2n
|
100
|
$
73.98
|
11:48:53
AM
|
NYSE
|
24038G202j2p
|
34
|
$
73.97
|
11:49:14
AM
|
NYSE
|
24038G202j6j
|
34
|
$
73.97
|
11:49:21
AM
|
NYSE
|
24038G202jap
|
66
|
$
73.97
|
11:49:21
AM
|
NYSE
|
24038G202jar
|
100
|
$
73.96
|
11:50:05
AM
|
NYSE
|
24038G202jnx
|
66
|
$
73.96
|
11:50:05
AM
|
NYSE
|
24038G202jnz
|
47
|
$
73.95
|
11:50:08
AM
|
NYSE
|
24038G202jol
|
53
|
$
73.95
|
11:50:08
AM
|
NYSE
|
24038G202jon
|
100
|
$
74.00
|
11:51:35
AM
|
NYSE
|
24038G202kbe
|
52
|
$
73.99
|
11:51:41
AM
|
NYSE
|
24038G202kcd
|
48
|
$
73.99
|
11:51:41
AM
|
NYSE
|
24038G202kcf
|
22
|
$
73.98
|
11:52:16
AM
|
NYSE
|
24038G202kln
|
100
|
$
73.99
|
11:53:10
AM
|
NYSE
|
24038G202kxr
|
78
|
$
73.99
|
11:53:11
AM
|
NYSE
|
24038G202kxt
|
38
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202md3
|
100
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202md7
|
2
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202md9
|
60
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202mdb
|
26
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202mdd
|
100
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202mdf
|
94
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202mdh
|
74
|
$
74.12
|
11:56:27
AM
|
NYSE
|
24038G202mdj
|
6
|
$
74.13
|
11:57:01
AM
|
NYSE
|
24038G202mjk
|
100
|
$
74.13
|
11:57:01
AM
|
NYSE
|
24038G202mjm
|
100
|
$
74.09
|
11:57:12
AM
|
NYSE
|
24038G202mlc
|
12
|
$
74.09
|
11:57:21
AM
|
NYSE
|
24038G202mn3
|
88
|
$
74.09
|
11:57:22
AM
|
NYSE
|
24038G202mn5
|
100
|
$
74.06
|
11:57:31
AM
|
NYSE
|
24038G202mos
|
100
|
$
74.09
|
12:00:04
PM
|
NYSE
|
24038G202nn1
|
100
|
$
74.09
|
12:00:04
PM
|
NYSE
|
24038G202nmz
|
100
|
$
74.08
|
12:00:27
PM
|
NYSE
|
24038G202ns1
|
100
|
$
74.06
|
12:01:01
PM
|
NYSE
|
24038G202nya
|
21
|
$
74.07
|
12:01:25
PM
|
NYSE
|
24038G202o1d
|
79
|
$
74.09
|
12:01:40
PM
|
NYSE
|
24038G202o44
|
80
|
$
74.10
|
12:02:16
PM
|
NYSE
|
24038G202obi
|
7
|
$
74.14
|
12:02:36
PM
|
NYSE
|
24038G202oe4
|
20
|
$
74.14
|
12:02:36
PM
|
NYSE
|
24038G202oe6
|
93
|
$
74.14
|
12:03:08
PM
|
NYSE
|
24038G202oka
|
7
|
$
74.14
|
12:03:08
PM
|
NYSE
|
24038G202okc
|
35
|
$
74.14
|
12:03:08
PM
|
NYSE
|
24038G202oke
|
58
|
$
74.15
|
12:03:23
PM
|
NYSE
|
24038G202omv
|
100
|
$
74.15
|
12:03:23
PM
|
NYSE
|
24038G202omx
|
100
|
$
74.15
|
12:03:34
PM
|
NYSE
|
24038G202op6
|
100
|
$
74.15
|
12:04:02
PM
|
NYSE
|
24038G202ovf
|
89
|
$
74.15
|
12:04:17
PM
|
NYSE
|
24038G202oy7
|
11
|
$
74.15
|
12:04:17
PM
|
NYSE
|
24038G202oy9
|
67
|
$
74.15
|
12:05:17
PM
|
NYSE
|
24038G202p98
|
100
|
$
74.14
|
12:05:38
PM
|
NYSE
|
24038G202pfj
|
33
|
$
74.14
|
12:05:38
PM
|
NYSE
|
24038G202pfl
|
50
|
$
74.08
|
12:07:18
PM
|
NYSE
|
24038G202q0h
|
50
|
$
74.08
|
12:07:35
PM
|
NYSE
|
24038G202q2j
|
63
|
$
74.14
|
12:09:38
PM
|
NYSE
|
24038G202qji
|
5
|
$
74.14
|
12:09:38
PM
|
NYSE
|
24038G202qjg
|
32
|
$
74.14
|
12:09:38
PM
|
NYSE
|
24038G202qjm
|
100
|
$
74.14
|
12:09:38
PM
|
NYSE
|
24038G202qjo
|
100
|
$
74.14
|
12:09:38
PM
|
NYSE
|
24038G202qjq
|
100
|
$
74.14
|
12:09:38
PM
|
NYSE
|
24038G202qjs
|
36
|
$
74.12
|
12:09:46
PM
|
NYSE
|
24038G202ql2
|
36
|
$
74.13
|
12:10:13
PM
|
NYSE
|
24038G202qri
|
2
|
$
74.13
|
12:10:13
PM
|
NYSE
|
24038G202qrk
|
26
|
$
74.13
|
12:10:28
PM
|
NYSE
|
24038G202qwf
|
74
|
$
74.13
|
12:10:28
PM
|
NYSE
|
24038G202qwh
|
26
|
$
74.13
|
12:10:37
PM
|
NYSE
|
24038G202qxu
|
100
|
$
74.11
|
12:11:12
PM
|
NYSE
|
24038G202r3i
|
100
|
$
74.10
|
12:11:54
PM
|
NYSE
|
24038G202rc2
|
100
|
$
74.10
|
12:11:54
PM
|
NYSE
|
24038G202rbw
|
100
|
$
74.08
|
12:12:23
PM
|
NYSE
|
24038G202rhk
|
46
|
$
74.07
|
12:12:56
PM
|
NYSE
|
24038G202rpe
|
26
|
$
74.12
|
12:14:45
PM
|
NYSE
|
24038G202s8u
|
71
|
$
74.11
|
12:14:58
PM
|
NYSE
|
24038G202sbw
|
8
|
$
74.11
|
12:14:58
PM
|
NYSE
|
24038G202sby
|
28
|
$
74.11
|
12:14:58
PM
|
NYSE
|
24038G202sbs
|
21
|
$
74.11
|
12:14:58
PM
|
NYSE
|
24038G202sbu
|
42
|
$
74.11
|
12:14:58
PM
|
NYSE
|
24038G202sc0
|
45
|
$
74.14
|
12:15:28
PM
|
NYSE
|
24038G202skp
|
100
|
$
74.14
|
12:16:44
PM
|
NYSE
|
24038G202t5d
|
100
|
$
74.14
|
12:16:44
PM
|
NYSE
|
24038G202t5f
|
100
|
$
74.14
|
12:16:44
PM
|
NYSE
|
24038G202t5h
|
100
|
$
74.14
|
12:16:44
PM
|
NYSE
|
24038G202t5j
|
13
|
$
74.14
|
12:16:44
PM
|
NYSE
|
24038G202t5l
|
100
|
$
74.14
|
12:16:44
PM
|
NYSE
|
24038G202t5n
|
45
|
$
74.14
|
12:17:30
PM
|
NYSE
|
24038G202tee
|
55
|
$
74.14
|
12:17:30
PM
|
NYSE
|
24038G202teh
|
100
|
$
74.13
|
12:18:01
PM
|
NYSE
|
24038G202tmm
|
21
|
$
74.12
|
12:18:18
PM
|
NYSE
|
24038G202trk
|
22
|
$
74.15
|
12:19:36
PM
|
NYSE
|
24038G202u76
|
100
|
$
74.15
|
12:19:36
PM
|
NYSE
|
24038G202u78
|
117
|
$
74.15
|
12:19:36
PM
|
NYSE
|
24038G202u7a
|
21
|
$
74.15
|
12:19:36
PM
|
NYSE
|
24038G202u7c
|
36
|
$
74.15
|
12:20:08
PM
|
NYSE
|
24038G202ubf
|
100
|
$
74.15
|
12:20:17
PM
|
NYSE
|
24038G202udi
|
4
|
$
74.15
|
12:20:17
PM
|
NYSE
|
24038G202udk
|
100
|
$
74.15
|
12:20:17
PM
|
NYSE
|
24038G202udm
|
100
|
$
74.14
|
12:20:55
PM
|
NYSE
|
24038G202v1n
|
100
|
$
74.135
|
12:21:35
PM
|
NYSE
|
24038G202vjp
|
100
|
$
74.13
|
12:21:47
PM
|
NYSE
|
24038G202vmu
|
100
|
$
74.135
|
12:22:57
PM
|
NYSE
|
24038G202vwi
|
100
|
$
74.14
|
12:22:57
PM
|
NYSE
|
24038G202vwk
|
100
|
$
74.135
|
12:23:33
PM
|
NYSE
|
24038G202w1x
|
30
|
$
74.13
|
12:23:35
PM
|
NYSE
|
24038G202w28
|
70
|
$
74.22
|
12:23:50
PM
|
NYSE
|
24038G202w4d
|
22
|
$
74.23
|
12:24:35
PM
|
NYSE
|
24038G202wfh
|
78
|
$
74.23
|
12:24:35
PM
|
NYSE
|
24038G202wff
|
100
|
$
74.21
|
12:25:07
PM
|
NYSE
|
24038G202wmi
|
100
|
$
74.21
|
12:25:07
PM
|
NYSE
|
24038G202wmk
|
100
|
$
74.20
|
12:26:00
PM
|
NYSE
|
24038G202wv8
|
100
|
$
74.20
|
12:26:00
PM
|
NYSE
|
24038G202wva
|
100
|
$
74.18
|
12:26:15
PM
|
NYSE
|
24038G202wxo
|
100
|
$
74.19
|
12:26:53
PM
|
NYSE
|
24038G202x3p
|
100
|
$
74.18
|
12:27:05
PM
|
NYSE
|
24038G202x6u
|
49
|
$
74.15
|
12:27:37
PM
|
NYSE
|
24038G202xcv
|
7
|
$
74.15
|
12:27:37
PM
|
NYSE
|
24038G202xcx
|
41
|
$
74.15
|
12:27:37
PM
|
NYSE
|
24038G202xcz
|
3
|
$
74.16
|
12:28:01
PM
|
NYSE
|
24038G202xh1
|
1
|
$
74.16
|
12:28:01
PM
|
NYSE
|
24038G202xh3
|
99
|
$
74.16
|
12:28:01
PM
|
NYSE
|
24038G202xh5
|
100
|
$
74.16
|
12:28:41
PM
|
NYSE
|
24038G202xsw
|
100
|
$
74.17
|
12:30:19
PM
|
NYSE
|
24038G202yn5
|
61
|
$
74.17
|
12:30:19
PM
|
NYSE
|
24038G202ynd
|
39
|
$
74.17
|
12:30:19
PM
|
NYSE
|
24038G202ynh
|
100
|
$
74.16
|
12:30:43
PM
|
NYSE
|
24038G202yy8
|
91
|
$
74.22
|
12:32:41
PM
|
NYSE
|
24038G202zsh
|
109
|
$
74.22
|
12:32:41
PM
|
NYSE
|
24038G202zsj
|
67
|
$
74.21
|
12:32:57
PM
|
NYSE
|
24038G202zzn
|
100
|
$
74.21
|
12:32:57
PM
|
NYSE
|
24038G202zzj
|
33
|
$
74.21
|
12:32:57
PM
|
NYSE
|
24038G202zzl
|
100
|
$
74.21
|
12:32:57
PM
|
NYSE
|
24038G202zzp
|
100
|
$
74.21
|
12:32:57
PM
|
NYSE
|
24038G202zzr
|
46
|
$
74.23
|
12:34:04
PM
|
NYSE
|
24038G2030dq
|
54
|
$
74.23
|
12:34:04
PM
|
NYSE
|
24038G2030ds
|
100
|
$
74.25
|
12:35:34
PM
|
NYSE
|
24038G203141
|
100
|
$
74.37
|
12:35:45
PM
|
NYSE
|
24038G20315u
|
17
|
$
74.37
|
12:35:45
PM
|
NYSE
|
24038G20315r
|
83
|
$
74.37
|
12:35:45
PM
|
NYSE
|
24038G20315p
|
37
|
$
74.37
|
12:36:02
PM
|
NYSE
|
24038G203196
|
11
|
$
74.37
|
12:36:02
PM
|
NYSE
|
24038G203198
|
7
|
$
74.37
|
12:36:02
PM
|
NYSE
|
24038G20319a
|
45
|
$
74.37
|
12:36:02
PM
|
NYSE
|
24038G20319c
|
100
|
$
74.39
|
12:36:53
PM
|
NYSE
|
24038G2031qr
|
100
|
$
74.36
|
12:37:26
PM
|
NYSE
|
24038G2031wp
|
100
|
$
74.45
|
12:37:38
PM
|
NYSE
|
24038G2031z4
|
100
|
$
74.43
|
12:37:50
PM
|
NYSE
|
24038G20321b
|
100
|
$
74.39
|
12:37:58
PM
|
NYSE
|
24038G203230
|
100
|
$
74.35
|
12:38:11
PM
|
NYSE
|
24038G20326i
|
100
|
$
74.31
|
12:38:37
PM
|
NYSE
|
24038G2032b4
|
100
|
$
74.29
|
12:39:21
PM
|
NYSE
|
24038G2032j9
|
66
|
$
74.26
|
12:40:03
PM
|
NYSE
|
24038G2032qb
|
10
|
$
74.26
|
12:40:20
PM
|
NYSE
|
24038G2032tn
|
34
|
$
74.26
|
12:40:20
PM
|
NYSE
|
24038G2032tp
|
90
|
$
74.25
|
12:40:30
PM
|
NYSE
|
24038G2032wj
|
100
|
$
74.25
|
12:40:30
PM
|
NYSE
|
24038G2032wl
|
100
|
$
74.30
|
12:41:53
PM
|
NYSE
|
24038G2033fd
|
100
|
$
74.28
|
12:42:29
PM
|
NYSE
|
24038G2033n0
|
100
|
$
74.38
|
12:43:04
PM
|
NYSE
|
24038G2033w3
|
100
|
$
74.40
|
12:44:02
PM
|
NYSE
|
24038G20345s
|
100
|
$
74.39
|
12:44:27
PM
|
NYSE
|
24038G20349e
|
100
|
$
74.41
|
12:45:09
PM
|
NYSE
|
24038G2034hs
|
100
|
$
74.38
|
12:46:04
PM
|
NYSE
|
24038G2034tt
|
100
|
$
74.40
|
12:48:02
PM
|
NYSE
|
24038G2035fr
|
100
|
$
74.37
|
12:48:21
PM
|
NYSE
|
24038G2035k2
|
100
|
$
74.38
|
12:49:23
PM
|
NYSE
|
24038G2035w1
|
6
|
$
74.44
|
12:50:59
PM
|
NYSE
|
24038G2036ix
|
100
|
$
74.44
|
12:50:59
PM
|
NYSE
|
24038G2036iz
|
77
|
$
74.44
|
12:50:59
PM
|
NYSE
|
24038G2036j1
|
17
|
$
74.44
|
12:50:59
PM
|
NYSE
|
24038G2036j3
|
100
|
$
74.44
|
12:50:59
PM
|
NYSE
|
24038G2036j5
|
100
|
$
74.43
|
12:51:05
PM
|
NYSE
|
24038G2036k6
|
21
|
$
74.42
|
12:51:30
PM
|
NYSE
|
24038G2036ok
|
79
|
$
74.42
|
12:51:30
PM
|
NYSE
|
24038G2036om
|
100
|
$
74.41
|
12:51:36
PM
|
NYSE
|
24038G2036qy
|
100
|
$
74.40
|
12:52:39
PM
|
NYSE
|
24038G20373y
|
100
|
$
74.37
|
12:53:37
PM
|
NYSE
|
24038G2037ls
|
52
|
$
74.36
|
12:53:47
PM
|
NYSE
|
24038G2037pb
|
48
|
$
74.36
|
12:53:47
PM
|
NYSE
|
24038G2037pd
|
100
|
$
74.37
|
12:54:37
PM
|
NYSE
|
24038G20380q
|
100
|
$
74.36
|
12:55:34
PM
|
NYSE
|
24038G2038ah
|
100
|
$
74.36
|
12:55:45
PM
|
NYSE
|
24038G2038bq
|
99
|
$
74.35
|
12:56:11
PM
|
NYSE
|
24038G2038gn
|
1
|
$
74.33
|
12:56:55
PM
|
NYSE
|
24038G2038om
|
100
|
$
74.29
|
12:57:50
PM
|
NYSE
|
24038G2038xf
|
9
|
$
74.27
|
12:58:25
PM
|
NYSE
|
24038G20393w
|
50
|
$
74.27
|
12:58:25
PM
|
NYSE
|
24038G20393y
|
9
|
$
74.27
|
12:58:25
PM
|
NYSE
|
24038G203940
|
9
|
$
74.27
|
12:58:25
PM
|
NYSE
|
24038G203942
|
23
|
$
74.27
|
12:58:25
PM
|
NYSE
|
24038G203944
|
100
|
$
74.26
|
12:58:34
PM
|
NYSE
|
24038G20395o
|
88
|
$
74.35
|
13:01:44
PM
|
NYSE
|
24038G203afe
|
100
|
$
74.40
|
13:01:55
PM
|
NYSE
|
24038G203amm
|
12
|
$
74.40
|
13:01:55
PM
|
NYSE
|
24038G203amo
|
100
|
$
74.40
|
13:01:55
PM
|
NYSE
|
24038G203amy
|
100
|
$
74.33
|
13:02:14
PM
|
NYSE
|
24038G203auf
|
37
|
$
74.30
|
13:02:39
PM
|
NYSE
|
24038G203axy
|
63
|
$
74.30
|
13:02:39
PM
|
NYSE
|
24038G203ay0
|
100
|
$
74.26
|
13:02:52
PM
|
NYSE
|
24038G203azs
|
82
|
$
74.22
|
13:04:25
PM
|
NYSE
|
24038G203bnn
|
18
|
$
74.22
|
13:04:25
PM
|
NYSE
|
24038G203bnq
|
100
|
$
74.21
|
13:04:44
PM
|
NYSE
|
24038G203bub
|
100
|
$
74.17
|
13:05:48
PM
|
NYSE
|
24038G203cbn
|
100
|
$
74.20
|
13:06:49
PM
|
NYSE
|
24038G203cqg
|
100
|
$
74.15
|
13:07:31
PM
|
NYSE
|
24038G203cyl
|
100
|
$
74.16
|
13:08:03
PM
|
NYSE
|
24038G203d2v
|
100
|
$
74.14
|
13:08:39
PM
|
NYSE
|
24038G203ddd
|
100
|
$
74.15
|
13:09:12
PM
|
NYSE
|
24038G203djz
|
100
|
$
74.15
|
13:10:00
PM
|
NYSE
|
24038G203ds9
|
100
|
$
74.15
|
13:10:22
PM
|
NYSE
|
24038G203dw3
|
100
|
$
74.15
|
13:11:32
PM
|
NYSE
|
24038G203e9k
|
100
|
$
74.14
|
13:11:44
PM
|
NYSE
|
24038G203ebv
|
100
|
$
74.13
|
13:12:35
PM
|
NYSE
|
24038G203em7
|
100
|
$
74.29
|
13:15:55
PM
|
NYSE
|
24038G203fyr
|
100
|
$
74.29
|
13:15:55
PM
|
NYSE
|
24038G203fyt
|
100
|
$
74.29
|
13:15:55
PM
|
NYSE
|
24038G203fyv
|
17
|
$
74.27
|
13:16:06
PM
|
NYSE
|
24038G203g0d
|
20
|
$
74.27
|
13:16:25
PM
|
NYSE
|
24038G203g3a
|
63
|
$
74.27
|
13:16:25
PM
|
NYSE
|
24038G203g3d
|
100
|
$
74.27
|
13:16:25
PM
|
NYSE
|
24038G203g3f
|
100
|
$
74.26
|
13:17:02
PM
|
NYSE
|
24038G203g8u
|
100
|
$
74.25
|
13:18:46
PM
|
NYSE
|
24038G203gqd
|
100
|
$
74.22
|
13:19:04
PM
|
NYSE
|
24038G203gte
|
82
|
$
74.24
|
13:22:04
PM
|
NYSE
|
24038G203hoe
|
60
|
$
74.24
|
13:22:04
PM
|
NYSE
|
24038G203hog
|
18
|
$
74.24
|
13:22:04
PM
|
NYSE
|
24038G203hoi
|
40
|
$
74.24
|
13:22:04
PM
|
NYSE
|
24038G203hom
|
100
|
$
74.25
|
13:22:44
PM
|
NYSE
|
24038G203hud
|
100
|
$
74.24
|
13:23:07
PM
|
NYSE
|
24038G203hzo
|
100
|
$
74.23
|
13:23:18
PM
|
NYSE
|
24038G203i2b
|
77
|
$
74.21
|
13:23:38
PM
|
NYSE
|
24038G203i5z
|
23
|
$
74.21
|
13:23:38
PM
|
NYSE
|
24038G203i61
|
50
|
$
74.22
|
13:24:33
PM
|
NYSE
|
24038G203idz
|
50
|
$
74.25
|
13:25:06
PM
|
NYSE
|
24038G203iki
|
100
|
$
74.25
|
13:25:06
PM
|
NYSE
|
24038G203ikk
|
100
|
$
74.30
|
13:27:02
PM
|
NYSE
|
24038G203j5n
|
100
|
$
74.29
|
13:27:14
PM
|
NYSE
|
24038G203j8m
|
29
|
$
74.27
|
13:27:57
PM
|
NYSE
|
24038G203jge
|
52
|
$
74.27
|
13:27:57
PM
|
NYSE
|
24038G203jgg
|
19
|
$
74.27
|
13:27:57
PM
|
NYSE
|
24038G203jgi
|
24
|
$
74.29
|
13:28:42
PM
|
NYSE
|
24038G203jy1
|
76
|
$
74.30
|
13:28:44
PM
|
NYSE
|
24038G203jyt
|
72
|
$
74.30
|
13:29:33
PM
|
NYSE
|
24038G203ka8
|
36
|
$
74.33
|
13:30:30
PM
|
NYSE
|
24038G203kld
|
28
|
$
74.33
|
13:30:30
PM
|
NYSE
|
24038G203klf
|
64
|
$
74.33
|
13:30:30
PM
|
NYSE
|
24038G203klh
|
5
|
$
74.31
|
13:31:02
PM
|
NYSE
|
24038G203krp
|
7
|
$
74.31
|
13:31:59
PM
|
NYSE
|
24038G203l3f
|
88
|
$
74.31
|
13:31:59
PM
|
NYSE
|
24038G203l3h
|
12
|
$
74.31
|
13:31:59
PM
|
NYSE
|
24038G203l3j
|
88
|
$
74.31
|
13:31:59
PM
|
NYSE
|
24038G203l3l
|
100
|
$
74.30
|
13:32:26
PM
|
NYSE
|
24038G203l80
|
3
|
$
74.28
|
13:33:29
PM
|
NYSE
|
24038G203llq
|
97
|
$
74.28
|
13:33:29
PM
|
NYSE
|
24038G203lls
|
5
|
$
74.27
|
13:35:09
PM
|
NYSE
|
24038G203m57
|
1
|
$
74.27
|
13:35:09
PM
|
NYSE
|
24038G203m59
|
94
|
$
74.27
|
13:35:36
PM
|
NYSE
|
24038G203mag
|
100
|
$
74.26
|
13:36:06
PM
|
NYSE
|
24038G203mfl
|
100
|
$
74.24
|
13:37:11
PM
|
NYSE
|
24038G203mtv
|
100
|
$
74.25
|
13:37:38
PM
|
NYSE
|
24038G203n2o
|
100
|
$
74.27
|
13:38:43
PM
|
NYSE
|
24038G203ngs
|
37
|
$
74.26
|
13:38:48
PM
|
NYSE
|
24038G203nhw
|
23
|
$
74.26
|
13:38:48
PM
|
NYSE
|
24038G203nhy
|
33
|
$
74.26
|
13:38:51
PM
|
NYSE
|
24038G203nih
|
7
|
$
74.26
|
13:38:52
PM
|
NYSE
|
24038G203nis
|
55
|
$
74.24
|
13:39:23
PM
|
NYSE
|
24038G203nqp
|
17
|
$
74.24
|
13:40:57
PM
|
NYSE
|
24038G203oa7
|
28
|
$
74.24
|
13:40:57
PM
|
NYSE
|
24038G203oaa
|
100
|
$
74.24
|
13:40:57
PM
|
NYSE
|
24038G203oac
|
6
|
$
74.24
|
13:41:35
PM
|
NYSE
|
24038G203ol5
|
54
|
$
74.24
|
13:41:35
PM
|
NYSE
|
24038G203ol7
|
40
|
$
74.24
|
13:41:35
PM
|
NYSE
|
24038G203ol9
|
100
|
$
74.24
|
13:42:57
PM
|
NYSE
|
24038G203p2n
|
100
|
$
74.24
|
13:42:57
PM
|
NYSE
|
24038G203p2p
|
24
|
$
74.27
|
13:45:04
PM
|
NYSE
|
24038G203pnl
|
100
|
$
74.27
|
13:45:04
PM
|
NYSE
|
24038G203pnn
|
100
|
$
74.27
|
13:45:04
PM
|
NYSE
|
24038G203pnp
|
76
|
$
74.27
|
13:45:04
PM
|
NYSE
|
24038G203pnr
|
26
|
$
74.25
|
13:45:40
PM
|
NYSE
|
24038G203puj
|
74
|
$
74.25
|
13:45:40
PM
|
NYSE
|
24038G203pul
|
1
|
$
74.22
|
13:46:30
PM
|
NYSE
|
24038G203q4s
|
99
|
$
74.22
|
13:46:30
PM
|
NYSE
|
24038G203q4u
|
9
|
$
74.22
|
13:46:42
PM
|
NYSE
|
24038G203q7i
|
1
|
$
74.22
|
13:47:01
PM
|
NYSE
|
24038G203qa7
|
2
|
$
74.22
|
13:47:01
PM
|
NYSE
|
24038G203qac
|
15
|
$
74.22
|
13:47:04
PM
|
NYSE
|
24038G203qap
|
73
|
$
74.22
|
13:47:04
PM
|
NYSE
|
24038G203qar
|
100
|
$
74.24
|
13:49:22
PM
|
NYSE
|
24038G203r1k
|
100
|
$
74.27
|
13:49:53
PM
|
NYSE
|
24038G203r8f
|
100
|
$
74.30
|
13:50:11
PM
|
NYSE
|
24038G203rf8
|
100
|
$
74.30
|
13:50:11
PM
|
NYSE
|
24038G203rfa
|
100
|
$
74.30
|
13:50:11
PM
|
NYSE
|
24038G203rfc
|
100
|
$
74.30
|
13:50:11
PM
|
NYSE
|
24038G203rfe
|
100
|
$
74.27
|
13:50:41
PM
|
NYSE
|
24038G203rm2
|
22
|
$
74.27
|
13:51:01
PM
|
NYSE
|
24038G203roz
|
27
|
$
74.27
|
13:51:01
PM
|
NYSE
|
24038G203rp1
|
51
|
$
74.26
|
13:51:26
PM
|
NYSE
|
24038G203scd
|
49
|
$
74.26
|
13:51:26
PM
|
NYSE
|
24038G203scb
|
100
|
$
74.30
|
13:52:11
PM
|
NYSE
|
24038G203sli
|
51
|
$
74.30
|
13:52:11
PM
|
NYSE
|
24038G203slm
|
6
|
$
74.28
|
13:52:20
PM
|
NYSE
|
24038G203smz
|
94
|
$
74.28
|
13:52:21
PM
|
NYSE
|
24038G203sn1
|
100
|
$
74.29
|
13:54:43
PM
|
NYSE
|
24038G203thx
|
100
|
$
74.29
|
13:54:45
PM
|
NYSE
|
24038G203ti1
|
8
|
$
74.32
|
13:56:19
PM
|
NYSE
|
24038G203u03
|
100
|
$
74.32
|
13:56:19
PM
|
NYSE
|
24038G203u0b
|
92
|
$
74.32
|
13:56:19
PM
|
NYSE
|
24038G203u0f
|
2
|
$
74.30
|
13:57:01
PM
|
NYSE
|
24038G203u8x
|
16
|
$
74.30
|
13:57:27
PM
|
NYSE
|
24038G203ud3
|
24
|
$
74.34
|
13:59:23
PM
|
NYSE
|
24038G203uy1
|
58
|
$
74.35
|
13:59:44
PM
|
NYSE
|
24038G203v30
|
51
|
$
74.35
|
13:59:45
PM
|
NYSE
|
24038G203v32
|
87
|
$
74.35
|
13:59:46
PM
|
NYSE
|
24038G203v3l
|
74
|
$
74.35
|
13:59:46
PM
|
NYSE
|
24038G203v3n
|
49
|
$
74.35
|
13:59:46
PM
|
NYSE
|
24038G203v3h
|
13
|
$
74.35
|
13:59:46
PM
|
NYSE
|
24038G203v3j
|
26
|
$
74.35
|
13:59:46
PM
|
NYSE
|
24038G203v3p
|
100
|
$
74.35
|
13:59:46
PM
|
NYSE
|
24038G203v3r
|
100
|
$
74.34
|
13:59:55
PM
|
NYSE
|
24038G203v5c
|
100
|
$
74.33
|
14:00:37
PM
|
NYSE
|
24038G203vn9
|
100
|
$
74.33
|
14:00:50
PM
|
NYSE
|
24038G203vpx
|
100
|
$
74.31
|
14:00:57
PM
|
NYSE
|
24038G203vrv
|
24
|
$
74.30
|
14:01:07
PM
|
NYSE
|
24038G203vug
|
76
|
$
74.30
|
14:01:07
PM
|
NYSE
|
24038G203vul
|
100
|
$
74.31
|
14:02:03
PM
|
NYSE
|
24038G203w4c
|
100
|
$
74.30
|
14:03:04
PM
|
NYSE
|
24038G203wkp
|
100
|
$
74.36
|
14:03:24
PM
|
NYSE
|
24038G203wu1
|
100
|
$
74.37
|
14:03:32
PM
|
NYSE
|
24038G203wvx
|
100
|
$
74.41
|
14:04:15
PM
|
NYSE
|
24038G203x6l
|
7
|
$
74.39
|
14:04:23
PM
|
NYSE
|
24038G203x81
|
93
|
$
74.39
|
14:04:23
PM
|
NYSE
|
24038G203x83
|
74
|
$
74.37
|
14:04:35
PM
|
NYSE
|
24038G203x9r
|
26
|
$
74.37
|
14:04:35
PM
|
NYSE
|
24038G203x9t
|
100
|
$
74.33
|
14:05:11
PM
|
NYSE
|
24038G203xgg
|
100
|
$
74.32
|
14:05:55
PM
|
NYSE
|
24038G203xnr
|
100
|
$
74.32
|
14:06:29
PM
|
NYSE
|
24038G203xxm
|
100
|
$
74.35
|
14:08:40
PM
|
NYSE
|
24038G203yi5
|
100
|
$
74.40
|
14:09:32
PM
|
NYSE
|
24038G203ysg
|
87
|
$
74.40
|
14:09:32
PM
|
NYSE
|
24038G203ysi
|
13
|
$
74.40
|
14:09:32
PM
|
NYSE
|
24038G203ysk
|
100
|
$
74.41
|
14:09:43
PM
|
NYSE
|
24038G203yuy
|
35
|
$
74.41
|
14:10:11
PM
|
NYSE
|
24038G203z0o
|
65
|
$
74.41
|
14:10:11
PM
|
NYSE
|
24038G203z0r
|
58
|
$
74.41
|
14:10:20
PM
|
NYSE
|
24038G203z31
|
42
|
$
74.41
|
14:10:20
PM
|
NYSE
|
24038G203z33
|
28
|
$
74.40
|
14:10:25
PM
|
NYSE
|
24038G203z41
|
72
|
$
74.40
|
14:10:25
PM
|
NYSE
|
24038G203z43
|
21
|
$
74.42
|
14:11:39
PM
|
NYSE
|
24038G203zhe
|
63
|
$
74.42
|
14:11:39
PM
|
NYSE
|
24038G203zhg
|
16
|
$
74.42
|
14:11:39
PM
|
NYSE
|
24038G203zhi
|
100
|
$
74.40
|
14:11:50
PM
|
NYSE
|
24038G203zjt
|
100
|
$
74.45
|
14:12:11
PM
|
NYSE
|
24038G203znq
|
100
|
$
74.42
|
14:12:24
PM
|
NYSE
|
24038G203zr4
|
100
|
$
74.39
|
14:13:07
PM
|
NYSE
|
24038G204017
|
100
|
$
74.42
|
14:13:58
PM
|
NYSE
|
24038G2040gt
|
100
|
$
74.42
|
14:14:12
PM
|
NYSE
|
24038G2040j5
|
100
|
$
74.41
|
14:15:13
PM
|
NYSE
|
24038G2040wf
|
100
|
$
74.41
|
14:16:11
PM
|
NYSE
|
24038G2041b7
|
100
|
$
74.37
|
14:16:17
PM
|
NYSE
|
24038G2041g5
|
100
|
$
74.41
|
14:17:35
PM
|
NYSE
|
24038G2041zd
|
45
|
$
74.39
|
14:17:57
PM
|
NYSE
|
24038G20424s
|
55
|
$
74.39
|
14:17:57
PM
|
NYSE
|
24038G20424u
|
100
|
$
74.41
|
14:19:57
PM
|
NYSE
|
24038G2042un
|
29
|
$
74.41
|
14:19:57
PM
|
NYSE
|
24038G2042up
|
100
|
$
74.41
|
14:19:57
PM
|
NYSE
|
24038G2042ur
|
71
|
$
74.41
|
14:19:57
PM
|
NYSE
|
24038G2042ut
|
39
|
$
74.46
|
14:20:51
PM
|
NYSE
|
24038G20435q
|
49
|
$
74.46
|
14:20:51
PM
|
NYSE
|
24038G20435s
|
12
|
$
74.46
|
14:20:51
PM
|
NYSE
|
24038G20435u
|
88
|
$
74.46
|
14:20:51
PM
|
NYSE
|
24038G20435w
|
12
|
$
74.46
|
14:20:51
PM
|
NYSE
|
24038G20435y
|
100
|
$
74.44
|
14:21:01
PM
|
NYSE
|
24038G20438w
|
100
|
$
74.43
|
14:22:32
PM
|
NYSE
|
24038G2043vm
|
70
|
$
74.43
|
14:22:32
PM
|
NYSE
|
24038G2043vo
|
22
|
$
74.43
|
14:22:34
PM
|
NYSE
|
24038G2043wa
|
8
|
$
74.43
|
14:22:34
PM
|
NYSE
|
24038G2043wc
|
100
|
$
74.42
|
14:22:49
PM
|
NYSE
|
24038G2043z2
|
27
|
$
74.51
|
14:25:18
PM
|
NYSE
|
24038G2044yb
|
73
|
$
74.51
|
14:25:18
PM
|
NYSE
|
24038G2044yd
|
50
|
$
74.51
|
14:25:49
PM
|
NYSE
|
24038G20454v
|
46
|
$
74.52
|
14:26:09
PM
|
NYSE
|
24038G204587
|
54
|
$
74.52
|
14:26:09
PM
|
NYSE
|
24038G204589
|
50
|
$
74.52
|
14:26:09
PM
|
NYSE
|
24038G20458b
|
100
|
$
74.52
|
14:26:09
PM
|
NYSE
|
24038G20458d
|
100
|
$
74.52
|
14:26:09
PM
|
NYSE
|
24038G20458f
|
100
|
$
74.52
|
14:26:09
PM
|
NYSE
|
24038G20458h
|
100
|
$
74.51
|
14:26:27
PM
|
NYSE
|
24038G2045ly
|
83
|
$
74.49
|
14:26:52
PM
|
NYSE
|
24038G2045s5
|
100
|
$
74.48
|
14:27:05
PM
|
NYSE
|
24038G2045uh
|
17
|
$
74.48
|
14:27:05
PM
|
NYSE
|
24038G2045uf
|
100
|
$
74.47
|
14:27:18
PM
|
NYSE
|
24038G2045wq
|
100
|
$
74.45
|
14:28:11
PM
|
NYSE
|
24038G20464t
|
100
|
$
74.45
|
14:28:27
PM
|
NYSE
|
24038G20469k
|
100
|
$
74.46
|
14:29:07
PM
|
NYSE
|
24038G2046fp
|
100
|
$
74.45
|
14:29:44
PM
|
NYSE
|
24038G2046ut
|
100
|
$
74.48
|
14:29:54
PM
|
NYSE
|
24038G2046wu
|
4
|
$
74.47
|
14:31:17
PM
|
NYSE
|
24038G2047eh
|
96
|
$
74.47
|
14:31:17
PM
|
NYSE
|
24038G2047ek
|
100
|
$
74.46
|
14:31:30
PM
|
NYSE
|
24038G2047gs
|
100
|
$
74.44
|
14:31:51
PM
|
NYSE
|
24038G2047uf
|
100
|
$
74.44
|
14:32:24
PM
|
NYSE
|
24038G20486c
|
100
|
$
74.42
|
14:32:45
PM
|
NYSE
|
24038G2048c2
|
100
|
$
74.42
|
14:34:51
PM
|
NYSE
|
24038G2048yk
|
100
|
$
74.42
|
14:34:51
PM
|
NYSE
|
24038G2048yn
|
100
|
$
74.42
|
14:34:51
PM
|
NYSE
|
24038G2048yr
|
100
|
$
74.40
|
14:35:05
PM
|
NYSE
|
24038G20491l
|
100
|
$
74.41
|
14:35:31
PM
|
NYSE
|
24038G20497e
|
100
|
$
74.41
|
14:36:02
PM
|
NYSE
|
24038G2049cg
|
80
|
$
74.39
|
14:36:27
PM
|
NYSE
|
24038G2049it
|
20
|
$
74.39
|
14:36:32
PM
|
NYSE
|
24038G2049jl
|
100
|
$
74.39
|
14:36:32
PM
|
NYSE
|
24038G2049jn
|
81
|
$
74.39
|
14:37:09
PM
|
NYSE
|
24038G2049oo
|
19
|
$
74.39
|
14:37:09
PM
|
NYSE
|
24038G2049oq
|
100
|
$
74.38
|
14:37:19
PM
|
NYSE
|
24038G2049qu
|
100
|
$
74.42
|
14:38:33
PM
|
NYSE
|
24038G204a5g
|
100
|
$
74.47
|
14:40:26
PM
|
NYSE
|
24038G204arx
|
100
|
$
74.47
|
14:40:26
PM
|
NYSE
|
24038G204arz
|
100
|
$
74.47
|
14:40:26
PM
|
NYSE
|
24038G204as1
|
100
|
$
74.46
|
14:40:34
PM
|
NYSE
|
24038G204ass
|
100
|
$
74.42
|
14:41:32
PM
|
NYSE
|
24038G204b37
|
100
|
$
74.41
|
14:42:08
PM
|
NYSE
|
24038G204ban
|
100
|
$
74.40
|
14:42:34
PM
|
NYSE
|
24038G204bj2
|
100
|
$
74.39
|
14:42:47
PM
|
NYSE
|
24038G204bld
|
100
|
$
74.39
|
14:43:17
PM
|
NYSE
|
24038G204bnl
|
100
|
$
74.39
|
14:43:52
PM
|
NYSE
|
24038G204bwo
|
100
|
$
74.43
|
14:44:59
PM
|
NYSE
|
24038G204cbr
|
100
|
$
74.43
|
14:44:59
PM
|
NYSE
|
24038G204cbt
|
100
|
$
74.43
|
14:45:05
PM
|
NYSE
|
24038G204cdn
|
82
|
$
74.43
|
14:46:02
PM
|
NYSE
|
24038G204cor
|
18
|
$
74.43
|
14:46:02
PM
|
NYSE
|
24038G204cot
|
100
|
$
74.43
|
14:46:02
PM
|
NYSE
|
24038G204cov
|
100
|
$
74.44
|
14:46:48
PM
|
NYSE
|
24038G204cxs
|
100
|
$
74.45
|
14:48:41
PM
|
NYSE
|
24038G204dk8
|
100
|
$
74.45
|
14:48:41
PM
|
NYSE
|
24038G204dka
|
100
|
$
74.45
|
14:48:41
PM
|
NYSE
|
24038G204dkc
|
100
|
$
74.45
|
14:48:41
PM
|
NYSE
|
24038G204dke
|
100
|
$
74.45
|
14:48:41
PM
|
NYSE
|
24038G204dkg
|
81
|
$
74.43
|
14:50:06
PM
|
NYSE
|
24038G204e42
|
81
|
$
74.43
|
14:50:12
PM
|
NYSE
|
24038G204e4v
|
19
|
$
74.43
|
14:50:12
PM
|
NYSE
|
24038G204e4x
|
100
|
$
74.43
|
14:50:19
PM
|
NYSE
|
24038G204e7t
|
19
|
$
74.43
|
14:50:19
PM
|
NYSE
|
24038G204e7r
|
12
|
$
74.45
|
14:51:06
PM
|
NYSE
|
24038G204egd
|
100
|
$
74.49
|
14:51:51
PM
|
NYSE
|
24038G204erg
|
100
|
$
74.49
|
14:51:51
PM
|
NYSE
|
24038G204eri
|
88
|
$
74.49
|
14:51:51
PM
|
NYSE
|
24038G204erk
|
100
|
$
74.49
|
14:51:51
PM
|
NYSE
|
24038G204erm
|
9
|
$
74.48
|
14:52:01
PM
|
NYSE
|
24038G204eta
|
57
|
$
74.48
|
14:52:01
PM
|
NYSE
|
24038G204etc
|
34
|
$
74.48
|
14:52:01
PM
|
NYSE
|
24038G204etq
|
100
|
$
74.47
|
14:52:19
PM
|
NYSE
|
24038G204ey3
|
100
|
$
74.46
|
14:52:37
PM
|
NYSE
|
24038G204f2m
|
100
|
$
74.45
|
14:53:39
PM
|
NYSE
|
24038G204fls
|
100
|
$
74.46
|
14:54:22
PM
|
NYSE
|
24038G204fvc
|
100
|
$
74.46
|
14:55:21
PM
|
NYSE
|
24038G204g8v
|
100
|
$
74.46
|
14:55:21
PM
|
NYSE
|
24038G204g8x
|
100
|
$
74.46
|
14:55:58
PM
|
NYSE
|
24038G204gfo
|
100
|
$
74.48
|
14:56:31
PM
|
NYSE
|
24038G204glo
|
100
|
$
74.45
|
14:57:25
PM
|
NYSE
|
24038G204gw8
|
100
|
$
74.45
|
14:57:25
PM
|
NYSE
|
24038G204gwa
|
1
|
$
74.46
|
14:59:13
PM
|
NYSE
|
24038G204hf9
|
100
|
$
74.465
|
14:59:57
PM
|
NYSE
|
24038G204hom
|
100
|
$
74.465
|
14:59:57
PM
|
NYSE
|
24038G204hoo
|
100
|
$
74.48
|
15:00:23
PM
|
NYSE
|
24038G204hvv
|
100
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i7c
|
100
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i7e
|
8
|
$
74.46
|
15:01:13
PM
|
NYSE
|
24038G204i7g
|
192
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i7i
|
100
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i72
|
100
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i74
|
99
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i76
|
100
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i78
|
100
|
$
74.47
|
15:01:13
PM
|
NYSE
|
24038G204i7a
|
100
|
$
74.46
|
15:02:08
PM
|
NYSE
|
24038G204ij0
|
40
|
$
74.46
|
15:02:30
PM
|
NYSE
|
24038G204ina
|
60
|
$
74.46
|
15:02:30
PM
|
NYSE
|
24038G204inc
|
100
|
$
74.46
|
15:02:35
PM
|
NYSE
|
24038G204ioa
|
100
|
$
74.51
|
15:06:03
PM
|
NYSE
|
24038G204k16
|
100
|
$
74.51
|
15:06:03
PM
|
NYSE
|
24038G204k18
|
100
|
$
74.51
|
15:06:03
PM
|
NYSE
|
24038G204k1a
|
100
|
$
74.51
|
15:06:03
PM
|
NYSE
|
24038G204k1c
|
100
|
$
74.51
|
15:06:03
PM
|
NYSE
|
24038G204k1e
|
100
|
$
74.51
|
15:06:03
PM
|
NYSE
|
24038G204k1g
|
100
|
$
74.50
|
15:06:19
PM
|
NYSE
|
24038G204k5q
|
100
|
$
74.50
|
15:06:30
PM
|
NYSE
|
24038G204k8l
|
40
|
$
74.51
|
15:07:24
PM
|
NYSE
|
24038G204km3
|
60
|
$
74.51
|
15:07:24
PM
|
NYSE
|
24038G204km5
|
100
|
$
74.51
|
15:07:24
PM
|
NYSE
|
24038G204km7
|
100
|
$
74.49
|
15:08:33
PM
|
NYSE
|
24038G204l59
|
100
|
$
74.49
|
15:08:33
PM
|
NYSE
|
24038G204l5b
|
100
|
$
74.49
|
15:08:49
PM
|
NYSE
|
24038G204l83
|
100
|
$
74.54
|
15:10:38
PM
|
NYSE
|
24038G204m0w
|
100
|
$
74.54
|
15:10:38
PM
|
NYSE
|
24038G204m0y
|
100
|
$
74.54
|
15:10:38
PM
|
NYSE
|
24038G204m10
|
100
|
$
74.54
|
15:10:38
PM
|
NYSE
|
24038G204m12
|
100
|
$
74.54
|
15:10:38
PM
|
NYSE
|
24038G204m14
|
100
|
$
74.53
|
15:10:45
PM
|
NYSE
|
24038G204m23
|
100
|
$
74.54
|
15:12:58
PM
|
NYSE
|
24038G204mup
|
100
|
$
74.54
|
15:12:58
PM
|
NYSE
|
24038G204mur
|
100
|
$
74.54
|
15:12:58
PM
|
NYSE
|
24038G204mut
|
100
|
$
74.54
|
15:12:58
PM
|
NYSE
|
24038G204muv
|
33
|
$
74.53
|
15:13:09
PM
|
NYSE
|
24038G204mxz
|
40
|
$
74.53
|
15:13:26
PM
|
NYSE
|
24038G204n3z
|
27
|
$
74.53
|
15:13:26
PM
|
NYSE
|
24038G204n41
|
100
|
$
74.53
|
15:13:37
PM
|
NYSE
|
24038G204n7r
|
100
|
$
74.52
|
15:14:01
PM
|
NYSE
|
24038G204nhe
|
100
|
$
74.60
|
15:14:11
PM
|
NYSE
|
24038G204nj8
|
68
|
$
74.56
|
15:14:27
PM
|
NYSE
|
24038G204nn3
|
32
|
$
74.56
|
15:14:27
PM
|
NYSE
|
24038G204nn5
|
100
|
$
74.52
|
15:15:01
PM
|
NYSE
|
24038G204nte
|
40
|
$
74.55
|
15:15:41
PM
|
NYSE
|
24038G204o3i
|
60
|
$
74.55
|
15:15:41
PM
|
NYSE
|
24038G204o3k
|
40
|
$
74.56
|
15:15:58
PM
|
NYSE
|
24038G204o8v
|
60
|
$
74.56
|
15:15:58
PM
|
NYSE
|
24038G204o8x
|
100
|
$
74.57
|
15:16:30
PM
|
NYSE
|
24038G204onf
|
100
|
$
74.56
|
15:16:44
PM
|
NYSE
|
24038G204os2
|
100
|
$
74.53
|
15:16:55
PM
|
NYSE
|
24038G204p28
|
100
|
$
74.57
|
15:17:56
PM
|
NYSE
|
24038G204pla
|
100
|
$
74.58
|
15:18:55
PM
|
NYSE
|
24038G204pw4
|
100
|
$
74.58
|
15:18:55
PM
|
NYSE
|
24038G204pw6
|
100
|
$
74.57
|
15:19:06
PM
|
NYSE
|
24038G204pyh
|
100
|
$
74.56
|
15:20:15
PM
|
NYSE
|
24038G204qo7
|
100
|
$
74.56
|
15:20:15
PM
|
NYSE
|
24038G204qo9
|
100
|
$
74.56
|
15:20:15
PM
|
NYSE
|
24038G204qob
|
60
|
$
74.62
|
15:21:42
PM
|
NYSE
|
24038G204rcw
|
100
|
$
74.62
|
15:21:42
PM
|
NYSE
|
24038G204rcy
|
40
|
$
74.62
|
15:21:42
PM
|
NYSE
|
24038G204rd0
|
100
|
$
74.62
|
15:21:42
PM
|
NYSE
|
24038G204rd2
|
100
|
$
74.60
|
15:21:50
PM
|
NYSE
|
24038G204rdw
|
100
|
$
74.61
|
15:22:11
PM
|
NYSE
|
24038G204rh1
|
100
|
$
74.60
|
15:22:29
PM
|
NYSE
|
24038G204rjt
|
100
|
$
74.60
|
15:23:22
PM
|
NYSE
|
24038G204rxy
|
100
|
$
74.60
|
15:23:25
PM
|
NYSE
|
24038G204ryi
|
15
|
$
74.63
|
15:23:51
PM
|
NYSE
|
24038G204s5x
|
85
|
$
74.63
|
15:23:51
PM
|
NYSE
|
24038G204s5z
|
100
|
$
74.60
|
15:24:09
PM
|
NYSE
|
24038G204s99
|
100
|
$
74.60
|
15:24:54
PM
|
NYSE
|
24038G204sm0
|
100
|
$
74.60
|
15:24:59
PM
|
NYSE
|
24038G204smw
|
100
|
$
74.60
|
15:25:15
PM
|
NYSE
|
24038G204sp4
|
100
|
$
74.59
|
15:25:39
PM
|
NYSE
|
24038G204t16
|
100
|
$
74.61
|
15:26:38
PM
|
NYSE
|
24038G204tjc
|
100
|
$
74.61
|
15:26:46
PM
|
NYSE
|
24038G204tmq
|
100
|
$
74.61
|
15:27:39
PM
|
NYSE
|
24038G204tyn
|
100
|
$
74.61
|
15:27:39
PM
|
NYSE
|
24038G204tyj
|
100
|
$
74.61
|
15:27:39
PM
|
NYSE
|
24038G204tyl
|
100
|
$
74.65
|
15:29:45
PM
|
NYSE
|
24038G204uug
|
20
|
$
74.68
|
15:30:05
PM
|
NYSE
|
24038G204v2a
|
100
|
$
74.68
|
15:30:05
PM
|
NYSE
|
24038G204v28
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6s
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6u
|
7
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6w
|
15
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6y
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v70
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v72
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v74
|
16
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6i
|
42
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6k
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6m
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6o
|
100
|
$
74.68
|
15:30:18
PM
|
NYSE
|
24038G204v6q
|
100
|
$
74.68
|
15:30:44
PM
|
NYSE
|
24038G204vk1
|
88
|
$
74.68
|
15:31:32
PM
|
NYSE
|
24038G204w0b
|
12
|
$
74.68
|
15:31:32
PM
|
NYSE
|
24038G204w0d
|
100
|
$
74.68
|
15:31:32
PM
|
NYSE
|
24038G204w01
|
100
|
$
74.68
|
15:31:32
PM
|
NYSE
|
24038G204w03
|
100
|
$
74.68
|
15:31:32
PM
|
NYSE
|
24038G204w07
|
100
|
$
74.65
|
15:31:42
PM
|
NYSE
|
24038G204w2s
|
100
|
$
74.61
|
15:32:08
PM
|
NYSE
|
24038G204w8y
|
100
|
$
74.61
|
15:32:08
PM
|
NYSE
|
24038G204w90
|
100
|
$
74.60
|
15:32:47
PM
|
NYSE
|
24038G204wkh
|
100
|
$
74.60
|
15:32:47
PM
|
NYSE
|
24038G204wkj
|
100
|
$
74.60
|
15:32:47
PM
|
NYSE
|
24038G204wkl
|
100
|
$
74.60
|
15:32:54
PM
|
NYSE
|
24038G204wmo
|
100
|
$
74.63
|
15:34:13
PM
|
NYSE
|
24038G204xaj
|
100
|
$
74.63
|
15:34:13
PM
|
NYSE
|
24038G204xal
|
100
|
$
74.63
|
15:34:13
PM
|
NYSE
|
24038G204xan
|
100
|
$
74.63
|
15:34:13
PM
|
NYSE
|
24038G204xap
|
100
|
$
74.63
|
15:34:13
PM
|
NYSE
|
24038G204xar
|
100
|
$
74.61
|
15:34:59
PM
|
NYSE
|
24038G204xzt
|
100
|
$
74.61
|
15:34:59
PM
|
NYSE
|
24038G204xzv
|
100
|
$
74.61
|
15:34:59
PM
|
NYSE
|
24038G204xzx
|
100
|
$
74.65
|
15:35:35
PM
|
NYSE
|
24038G204yqq
|
100
|
$
74.65
|
15:35:35
PM
|
NYSE
|
24038G204yqs
|
100
|
$
74.65
|
15:35:35
PM
|
NYSE
|
24038G204yqu
|
100
|
$
74.63
|
15:35:52
PM
|
NYSE
|
24038G204yv9
|
100
|
$
74.63
|
15:35:52
PM
|
NYSE
|
24038G204yvb
|
100
|
$
74.63
|
15:36:31
PM
|
NYSE
|
24038G204z6m
|
100
|
$
74.63
|
15:36:31
PM
|
NYSE
|
24038G204z6o
|
100
|
$
74.67
|
15:37:34
PM
|
NYSE
|
24038G204zo7
|
7
|
$
74.67
|
15:37:34
PM
|
NYSE
|
24038G204zo9
|
93
|
$
74.67
|
15:37:34
PM
|
NYSE
|
24038G204zob
|
100
|
$
74.66
|
15:37:43
PM
|
NYSE
|
24038G204zpb
|
74
|
$
74.65
|
15:38:09
PM
|
NYSE
|
24038G204zy3
|
26
|
$
74.65
|
15:38:09
PM
|
NYSE
|
24038G204zy5
|
100
|
$
74.65
|
15:38:09
PM
|
NYSE
|
24038G204zy7
|
100
|
$
74.645
|
15:38:09
PM
|
NYSE
|
24038G204zy9
|
19
|
$
74.70
|
15:38:45
PM
|
NYSE
|
24038G20506z
|
81
|
$
74.70
|
15:38:45
PM
|
NYSE
|
24038G205071
|
19
|
$
74.70
|
15:38:45
PM
|
NYSE
|
24038G205073
|
81
|
$
74.70
|
15:38:45
PM
|
NYSE
|
24038G205075
|
100
|
$
74.71
|
15:38:55
PM
|
NYSE
|
24038G20509j
|
42
|
$
74.71
|
15:39:19
PM
|
NYSE
|
24038G2050ee
|
58
|
$
74.71
|
15:39:19
PM
|
NYSE
|
24038G2050eg
|
100
|
$
74.72
|
15:39:25
PM
|
NYSE
|
24038G2050ft
|
100
|
$
74.72
|
15:40:03
PM
|
NYSE
|
24038G2050vg
|
100
|
$
74.72
|
15:40:06
PM
|
NYSE
|
24038G2050xu
|
39
|
$
74.71
|
15:40:18
PM
|
NYSE
|
24038G205110
|
61
|
$
74.71
|
15:40:18
PM
|
NYSE
|
24038G205112
|
100
|
$
74.72
|
15:40:56
PM
|
NYSE
|
24038G2051he
|
100
|
$
74.70
|
15:41:01
PM
|
NYSE
|
24038G2051lz
|
100
|
$
74.70
|
15:41:16
PM
|
NYSE
|
24038G2051ph
|
100
|
$
74.67
|
15:41:29
PM
|
NYSE
|
24038G2051u4
|
100
|
$
74.67
|
15:42:02
PM
|
NYSE
|
24038G205248
|
32
|
$
74.70
|
15:42:29
PM
|
NYSE
|
24038G2052ku
|
36
|
$
74.70
|
15:42:29
PM
|
NYSE
|
24038G2052kw
|
24
|
$
74.70
|
15:42:29
PM
|
NYSE
|
24038G2052ky
|
6
|
$
74.70
|
15:42:29
PM
|
NYSE
|
24038G2052l0
|
2
|
$
74.72
|
15:42:39
PM
|
NYSE
|
24038G2052o4
|
100
|
$
74.72
|
15:42:40
PM
|
NYSE
|
24038G2052o6
|
100
|
$
74.72
|
15:42:48
PM
|
NYSE
|
24038G2052sg
|
100
|
$
74.72
|
15:42:58
PM
|
NYSE
|
24038G20531r
|
100
|
$
74.69
|
15:43:29
PM
|
NYSE
|
24038G2053fp
|
100
|
$
74.67
|
15:43:35
PM
|
NYSE
|
24038G2053in
|
15
|
$
74.68
|
15:43:50
PM
|
NYSE
|
24038G2053pa
|
55
|
$
74.69
|
15:43:52
PM
|
NYSE
|
24038G2053qe
|
30
|
$
74.70
|
15:43:53
PM
|
NYSE
|
24038G2053qm
|
79
|
$
74.67
|
15:44:59
PM
|
NYSE
|
24038G20549p
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSQKFBKCBKKABK
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024