CRH PLC Transaction in Own Shares
February 12 2024 - 3:30AM
RNS Regulatory News
RNS Number : 7997C
CRH PLC
12 February 2024
12th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 9th
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
|
88,100
|
$73.9811
|
$75.04
|
$73.51
|
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 28, 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
690,709,672 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.629% 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 9 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:
|
|
9th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$73.9811
|
88,100
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
65
|
$
74.93
|
09:30:03
AM
|
NYSE
|
24040G200d57
|
35
|
$
74.93
|
09:30:03
AM
|
NYSE
|
24040G200d59
|
400
|
$
74.85
|
09:31:12
AM
|
NYSE
|
24040G200e5t
|
100
|
$
74.94
|
09:31:26
AM
|
NYSE
|
24040G200eet
|
100
|
$
74.92
|
09:31:37
AM
|
NYSE
|
24040G200ek3
|
100
|
$
74.91
|
09:31:45
AM
|
NYSE
|
24040G200ep6
|
95
|
$
74.88
|
09:31:52
AM
|
NYSE
|
24040G200eqg
|
5
|
$
74.88
|
09:31:52
AM
|
NYSE
|
24040G200eqi
|
100
|
$
74.88
|
09:32:06
AM
|
NYSE
|
24040G200evv
|
100
|
$
74.95
|
09:32:15
AM
|
NYSE
|
24040G200eyx
|
100
|
$
74.93
|
09:32:19
AM
|
NYSE
|
24040G200ezv
|
200
|
$
74.97
|
09:32:53
AM
|
NYSE
|
24040G200fec
|
100
|
$
74.93
|
09:33:13
AM
|
NYSE
|
24040G200flv
|
100
|
$
74.93
|
09:33:13
AM
|
NYSE
|
24040G200flx
|
100
|
$
74.93
|
09:33:14
AM
|
NYSE
|
24040G200flz
|
100
|
$
74.90
|
09:33:34
AM
|
NYSE
|
24040G200fub
|
100
|
$
74.88
|
09:34:12
AM
|
NYSE
|
24040G200g2u
|
100
|
$
74.88
|
09:34:12
AM
|
NYSE
|
24040G200g2w
|
8
|
$
74.88
|
09:34:12
AM
|
NYSE
|
24040G200g2y
|
4
|
$
74.88
|
09:34:12
AM
|
NYSE
|
24040G200g30
|
92
|
$
74.88
|
09:34:12
AM
|
NYSE
|
24040G200g32
|
96
|
$
74.88
|
09:34:12
AM
|
NYSE
|
24040G200g34
|
100
|
$
74.95
|
09:34:44
AM
|
NYSE
|
24040G200gd3
|
100
|
$
74.95
|
09:34:44
AM
|
NYSE
|
24040G200gd5
|
100
|
$
74.95
|
09:34:44
AM
|
NYSE
|
24040G200gd7
|
88
|
$
74.97
|
09:36:01
AM
|
NYSE
|
24040G200hiq
|
24
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200his
|
100
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200hiu
|
12
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200hiw
|
76
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200hiy
|
100
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200hj0
|
54
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200hj2
|
46
|
$
74.97
|
09:36:02
AM
|
NYSE
|
24040G200hj6
|
133
|
$
74.93
|
09:36:02
AM
|
NYSE
|
24040G200hjb
|
167
|
$
74.93
|
09:36:02
AM
|
NYSE
|
24040G200hjd
|
100
|
$
74.99
|
09:36:22
AM
|
NYSE
|
24040G200htm
|
100
|
$
75.00
|
09:36:25
AM
|
NYSE
|
24040G200hux
|
100
|
$
74.99
|
09:36:36
AM
|
NYSE
|
24040G200i06
|
100
|
$
75.00
|
09:37:00
AM
|
NYSE
|
24040G200i7i
|
100
|
$
75.01
|
09:37:42
AM
|
NYSE
|
24040G200ika
|
100
|
$
75.01
|
09:37:42
AM
|
NYSE
|
24040G200ikc
|
94
|
$
75.04
|
09:38:14
AM
|
NYSE
|
24040G200jfr
|
6
|
$
75.04
|
09:38:14
AM
|
NYSE
|
24040G200jft
|
100
|
$
75.04
|
09:38:14
AM
|
NYSE
|
24040G200jfv
|
94
|
$
75.04
|
09:38:14
AM
|
NYSE
|
24040G200jfx
|
6
|
$
75.04
|
09:38:14
AM
|
NYSE
|
24040G200jfz
|
100
|
$
75.02
|
09:38:32
AM
|
NYSE
|
24040G200jr0
|
52
|
$
75.02
|
09:38:57
AM
|
NYSE
|
24040G200k37
|
48
|
$
75.01
|
09:38:57
AM
|
NYSE
|
24040G200k3k
|
100
|
$
75.01
|
09:38:57
AM
|
NYSE
|
24040G200k3m
|
5
|
$
75.01
|
09:38:57
AM
|
NYSE
|
24040G200k3o
|
95
|
$
75.01
|
09:38:57
AM
|
NYSE
|
24040G200k3q
|
100
|
$
75.00
|
09:39:15
AM
|
NYSE
|
24040G200kb9
|
100
|
$
74.99
|
09:39:39
AM
|
NYSE
|
24040G200kjv
|
100
|
$
74.99
|
09:39:39
AM
|
NYSE
|
24040G200kjx
|
100
|
$
74.98
|
09:39:49
AM
|
NYSE
|
24040G200knq
|
100
|
$
74.95
|
09:39:59
AM
|
NYSE
|
24040G200kqj
|
100
|
$
74.92
|
09:40:10
AM
|
NYSE
|
24040G200kso
|
92
|
$
74.89
|
09:40:24
AM
|
NYSE
|
24040G200kvm
|
8
|
$
74.89
|
09:40:24
AM
|
NYSE
|
24040G200kvo
|
100
|
$
74.83
|
09:40:36
AM
|
NYSE
|
24040G200kys
|
100
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lgp
|
2
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lgr
|
69
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lgt
|
98
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lgv
|
31
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lgx
|
6
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lgz
|
94
|
$
74.88
|
09:41:28
AM
|
NYSE
|
24040G200lh1
|
100
|
$
74.86
|
09:41:38
AM
|
NYSE
|
24040G200lk4
|
100
|
$
74.89
|
09:41:59
AM
|
NYSE
|
24040G200lqk
|
100
|
$
74.89
|
09:41:59
AM
|
NYSE
|
24040G200lqm
|
100
|
$
74.89
|
09:42:38
AM
|
NYSE
|
24040G200mak
|
100
|
$
74.89
|
09:42:38
AM
|
NYSE
|
24040G200mam
|
87
|
$
74.89
|
09:42:38
AM
|
NYSE
|
24040G200mao
|
13
|
$
74.89
|
09:42:38
AM
|
NYSE
|
24040G200maq
|
16
|
$
74.96
|
09:43:32
AM
|
NYSE
|
24040G200mwu
|
100
|
$
74.96
|
09:43:32
AM
|
NYSE
|
24040G200mww
|
100
|
$
74.96
|
09:43:32
AM
|
NYSE
|
24040G200mwy
|
100
|
$
74.96
|
09:43:32
AM
|
NYSE
|
24040G200mx0
|
100
|
$
74.96
|
09:43:32
AM
|
NYSE
|
24040G200mx2
|
84
|
$
74.96
|
09:43:32
AM
|
NYSE
|
24040G200mx4
|
100
|
$
74.94
|
09:43:38
AM
|
NYSE
|
24040G200myz
|
51
|
$
74.93
|
09:43:46
AM
|
NYSE
|
24040G200n50
|
49
|
$
74.93
|
09:43:46
AM
|
NYSE
|
24040G200n52
|
100
|
$
74.90
|
09:43:54
AM
|
NYSE
|
24040G200na3
|
100
|
$
74.88
|
09:44:15
AM
|
NYSE
|
24040G200nfx
|
100
|
$
74.85
|
09:44:52
AM
|
NYSE
|
24040G200ntm
|
100
|
$
74.84
|
09:44:56
AM
|
NYSE
|
24040G200nui
|
100
|
$
74.85
|
09:45:07
AM
|
NYSE
|
24040G200o1e
|
100
|
$
74.82
|
09:45:28
AM
|
NYSE
|
24040G200o90
|
100
|
$
74.80
|
09:45:57
AM
|
NYSE
|
24040G200ohd
|
100
|
$
74.84
|
09:46:00
AM
|
NYSE
|
24040G200ohr
|
100
|
$
74.88
|
09:46:38
AM
|
NYSE
|
24040G200ote
|
100
|
$
74.88
|
09:46:38
AM
|
NYSE
|
24040G200otg
|
100
|
$
74.87
|
09:46:41
AM
|
NYSE
|
24040G200ou9
|
100
|
$
74.85
|
09:47:14
AM
|
NYSE
|
24040G200p7d
|
100
|
$
74.85
|
09:47:14
AM
|
NYSE
|
24040G200p7f
|
100
|
$
74.84
|
09:47:20
AM
|
NYSE
|
24040G200p9j
|
100
|
$
74.84
|
09:47:54
AM
|
NYSE
|
24040G200pin
|
100
|
$
74.84
|
09:47:54
AM
|
NYSE
|
24040G200pip
|
30
|
$
74.82
|
09:48:09
AM
|
NYSE
|
24040G200po5
|
70
|
$
74.82
|
09:48:09
AM
|
NYSE
|
24040G200po7
|
100
|
$
74.84
|
09:48:30
AM
|
NYSE
|
24040G200puw
|
100
|
$
74.82
|
09:49:02
AM
|
NYSE
|
24040G200q3b
|
100
|
$
74.82
|
09:49:02
AM
|
NYSE
|
24040G200q3d
|
100
|
$
74.82
|
09:49:45
AM
|
NYSE
|
24040G200qey
|
100
|
$
74.82
|
09:49:45
AM
|
NYSE
|
24040G200qf0
|
100
|
$
74.82
|
09:49:45
AM
|
NYSE
|
24040G200qf2
|
100
|
$
74.83
|
09:49:47
AM
|
NYSE
|
24040G200qfz
|
100
|
$
74.82
|
09:50:03
AM
|
NYSE
|
24040G200qko
|
100
|
$
74.78
|
09:50:10
AM
|
NYSE
|
24040G200qni
|
100
|
$
74.76
|
09:50:47
AM
|
NYSE
|
24040G200r69
|
58
|
$
74.73
|
09:51:05
AM
|
NYSE
|
24040G200rco
|
42
|
$
74.73
|
09:51:05
AM
|
NYSE
|
24040G200rcq
|
100
|
$
74.71
|
09:51:16
AM
|
NYSE
|
24040G200rhw
|
100
|
$
74.69
|
09:51:30
AM
|
NYSE
|
24040G200rmt
|
100
|
$
74.71
|
09:51:47
AM
|
NYSE
|
24040G200ruu
|
100
|
$
74.70
|
09:52:12
AM
|
NYSE
|
24040G200s07
|
100
|
$
74.69
|
09:52:23
AM
|
NYSE
|
24040G200s70
|
100
|
$
74.68
|
09:52:31
AM
|
NYSE
|
24040G200s93
|
100
|
$
74.71
|
09:53:18
AM
|
NYSE
|
24040G200snt
|
61
|
$
74.71
|
09:53:18
AM
|
NYSE
|
24040G200snv
|
100
|
$
74.71
|
09:53:18
AM
|
NYSE
|
24040G200snx
|
39
|
$
74.71
|
09:53:18
AM
|
NYSE
|
24040G200snz
|
100
|
$
74.63
|
09:53:44
AM
|
NYSE
|
24040G200sve
|
100
|
$
74.62
|
09:54:40
AM
|
NYSE
|
24040G200t96
|
100
|
$
74.62
|
09:54:40
AM
|
NYSE
|
24040G200t98
|
100
|
$
74.62
|
09:54:40
AM
|
NYSE
|
24040G200t9a
|
100
|
$
74.62
|
09:54:40
AM
|
NYSE
|
24040G200t9c
|
100
|
$
74.62
|
09:54:40
AM
|
NYSE
|
24040G200t9e
|
100
|
$
74.59
|
09:54:58
AM
|
NYSE
|
24040G200tcu
|
3
|
$
74.58
|
09:55:06
AM
|
NYSE
|
24040G200tel
|
97
|
$
74.58
|
09:55:06
AM
|
NYSE
|
24040G200ten
|
100
|
$
74.55
|
09:55:29
AM
|
NYSE
|
24040G200tl3
|
100
|
$
74.54
|
09:55:34
AM
|
NYSE
|
24040G200tm9
|
100
|
$
74.53
|
09:56:18
AM
|
NYSE
|
24040G200txn
|
100
|
$
74.53
|
09:56:18
AM
|
NYSE
|
24040G200txp
|
87
|
$
74.49
|
09:56:27
AM
|
NYSE
|
24040G200tz4
|
13
|
$
74.49
|
09:56:27
AM
|
NYSE
|
24040G200tz6
|
90
|
$
74.48
|
09:56:46
AM
|
NYSE
|
24040G200u4j
|
9
|
$
74.48
|
09:56:46
AM
|
NYSE
|
24040G200u4l
|
100
|
$
74.47
|
09:57:02
AM
|
NYSE
|
24040G200u81
|
1
|
$
74.47
|
09:57:02
AM
|
NYSE
|
24040G200u83
|
100
|
$
74.45
|
09:57:15
AM
|
NYSE
|
24040G200ubh
|
100
|
$
74.42
|
09:58:10
AM
|
NYSE
|
24040G200uui
|
100
|
$
74.42
|
09:58:10
AM
|
NYSE
|
24040G200uuk
|
100
|
$
74.42
|
09:58:10
AM
|
NYSE
|
24040G200uum
|
100
|
$
74.42
|
09:58:10
AM
|
NYSE
|
24040G200uuo
|
60
|
$
74.37
|
09:58:33
AM
|
NYSE
|
24040G200v0o
|
40
|
$
74.36
|
09:58:37
AM
|
NYSE
|
24040G200v2d
|
100
|
$
74.36
|
09:58:54
AM
|
NYSE
|
24040G200v8l
|
100
|
$
74.33
|
09:59:02
AM
|
NYSE
|
24040G200vaq
|
100
|
$
74.31
|
09:59:42
AM
|
NYSE
|
24040G200vhv
|
100
|
$
74.31
|
09:59:42
AM
|
NYSE
|
24040G200vhx
|
35
|
$
74.29
|
09:59:57
AM
|
NYSE
|
24040G200vki
|
100
|
$
74.28
|
10:00:30
AM
|
NYSE
|
24040G200vvy
|
65
|
$
74.28
|
10:00:30
AM
|
NYSE
|
24040G200vw0
|
67
|
$
74.28
|
10:00:30
AM
|
NYSE
|
24040G200vw2
|
18
|
$
74.28
|
10:00:32
AM
|
NYSE
|
24040G200vx1
|
15
|
$
74.27
|
10:00:34
AM
|
NYSE
|
24040G200vxm
|
100
|
$
74.28
|
10:01:01
AM
|
NYSE
|
24040G200w3d
|
10
|
$
74.28
|
10:01:01
AM
|
NYSE
|
24040G200w3f
|
90
|
$
74.28
|
10:01:01
AM
|
NYSE
|
24040G200w3h
|
100
|
$
74.27
|
10:01:02
AM
|
NYSE
|
24040G200w3j
|
88
|
$
74.21
|
10:01:32
AM
|
NYSE
|
24040G200w9q
|
12
|
$
74.21
|
10:01:32
AM
|
NYSE
|
24040G200w9s
|
100
|
$
74.18
|
10:01:40
AM
|
NYSE
|
24040G200wea
|
100
|
$
74.17
|
10:01:58
AM
|
NYSE
|
24040G200wln
|
100
|
$
74.20
|
10:02:04
AM
|
NYSE
|
24040G200wnx
|
100
|
$
74.19
|
10:02:18
AM
|
NYSE
|
24040G200wva
|
42
|
$
74.07
|
10:02:35
AM
|
NYSE
|
24040G200wzg
|
58
|
$
74.07
|
10:02:35
AM
|
NYSE
|
24040G200wzi
|
88
|
$
74.05
|
10:03:06
AM
|
NYSE
|
24040G200x9c
|
12
|
$
74.05
|
10:03:06
AM
|
NYSE
|
24040G200x9e
|
100
|
$
74.04
|
10:03:22
AM
|
NYSE
|
24040G200xfs
|
2
|
$
74.05
|
10:03:58
AM
|
NYSE
|
24040G200xql
|
98
|
$
74.03
|
10:04:06
AM
|
NYSE
|
24040G200xtt
|
84
|
$
74.03
|
10:04:06
AM
|
NYSE
|
24040G200xtv
|
16
|
$
74.03
|
10:04:06
AM
|
NYSE
|
24040G200xtx
|
100
|
$
74.00
|
10:04:19
AM
|
NYSE
|
24040G200y1w
|
98
|
$
73.96
|
10:04:41
AM
|
NYSE
|
24040G200yaj
|
2
|
$
73.96
|
10:04:41
AM
|
NYSE
|
24040G200yal
|
100
|
$
73.98
|
10:05:07
AM
|
NYSE
|
24040G200yip
|
100
|
$
73.98
|
10:05:07
AM
|
NYSE
|
24040G200yir
|
100
|
$
73.96
|
10:05:18
AM
|
NYSE
|
24040G200yr9
|
100
|
$
74.01
|
10:05:32
AM
|
NYSE
|
24040G200yx8
|
100
|
$
74.06
|
10:05:45
AM
|
NYSE
|
24040G200z1q
|
100
|
$
74.05
|
10:05:53
AM
|
NYSE
|
24040G200z4r
|
100
|
$
74.04
|
10:06:39
AM
|
NYSE
|
24040G200zub
|
100
|
$
74.05
|
10:06:50
AM
|
NYSE
|
24040G200zyy
|
100
|
$
74.00
|
10:06:58
AM
|
NYSE
|
24040G20106c
|
100
|
$
74.00
|
10:07:23
AM
|
NYSE
|
24040G2010fm
|
100
|
$
73.96
|
10:07:59
AM
|
NYSE
|
24040G2010vf
|
9
|
$
73.97
|
10:08:59
AM
|
NYSE
|
24040G2011ny
|
100
|
$
73.97
|
10:08:59
AM
|
NYSE
|
24040G2011o0
|
91
|
$
73.97
|
10:08:59
AM
|
NYSE
|
24040G2011o2
|
100
|
$
73.96
|
10:09:02
AM
|
NYSE
|
24040G2011q1
|
100
|
$
73.93
|
10:09:10
AM
|
NYSE
|
24040G2011t2
|
100
|
$
73.91
|
10:09:16
AM
|
NYSE
|
24040G2011us
|
100
|
$
73.90
|
10:09:22
AM
|
NYSE
|
24040G2011yq
|
100
|
$
73.88
|
10:09:55
AM
|
NYSE
|
24040G2012h3
|
100
|
$
73.86
|
10:10:06
AM
|
NYSE
|
24040G2012mj
|
100
|
$
73.86
|
10:10:09
AM
|
NYSE
|
24040G2012oj
|
100
|
$
73.84
|
10:10:17
AM
|
NYSE
|
24040G2012su
|
100
|
$
73.83
|
10:10:32
AM
|
NYSE
|
24040G2012wl
|
100
|
$
73.82
|
10:10:39
AM
|
NYSE
|
24040G2012y5
|
95
|
$
73.80
|
10:10:43
AM
|
NYSE
|
24040G2012zg
|
5
|
$
73.80
|
10:10:43
AM
|
NYSE
|
24040G2012zi
|
54
|
$
73.79
|
10:10:45
AM
|
NYSE
|
24040G20130o
|
54
|
$
73.82
|
10:10:51
AM
|
NYSE
|
24040G20132j
|
46
|
$
73.82
|
10:10:51
AM
|
NYSE
|
24040G20132l
|
46
|
$
73.82
|
10:10:51
AM
|
NYSE
|
24040G20132n
|
71
|
$
73.79
|
10:10:59
AM
|
NYSE
|
24040G20135m
|
29
|
$
73.79
|
10:10:59
AM
|
NYSE
|
24040G20135o
|
100
|
$
73.71
|
10:11:09
AM
|
NYSE
|
24040G2013an
|
100
|
$
73.72
|
10:11:20
AM
|
NYSE
|
24040G2013dc
|
100
|
$
73.71
|
10:11:29
AM
|
NYSE
|
24040G2013gz
|
100
|
$
73.71
|
10:11:34
AM
|
NYSE
|
24040G2013ip
|
100
|
$
73.79
|
10:11:59
AM
|
NYSE
|
24040G2013s6
|
100
|
$
73.84
|
10:12:34
AM
|
NYSE
|
24040G20143z
|
42
|
$
73.81
|
10:12:39
AM
|
NYSE
|
24040G201466
|
58
|
$
73.81
|
10:12:40
AM
|
NYSE
|
24040G20146m
|
100
|
$
73.93
|
10:13:44
AM
|
NYSE
|
24040G2014uo
|
100
|
$
73.90
|
10:13:56
AM
|
NYSE
|
24040G2014z9
|
100
|
$
73.89
|
10:14:07
AM
|
NYSE
|
24040G201551
|
100
|
$
73.87
|
10:14:32
AM
|
NYSE
|
24040G2015kd
|
100
|
$
73.94
|
10:15:58
AM
|
NYSE
|
24040G2016iv
|
100
|
$
74.01
|
10:17:07
AM
|
NYSE
|
24040G2017c9
|
15
|
$
73.97
|
10:18:17
AM
|
NYSE
|
24040G201809
|
55
|
$
73.97
|
10:18:17
AM
|
NYSE
|
24040G20180b
|
30
|
$
73.98
|
10:18:20
AM
|
NYSE
|
24040G20180u
|
100
|
$
74.02
|
10:19:25
AM
|
NYSE
|
24040G2018tz
|
100
|
$
74.02
|
10:19:25
AM
|
NYSE
|
24040G2018u1
|
40
|
$
74.02
|
10:19:25
AM
|
NYSE
|
24040G2018u3
|
60
|
$
74.02
|
10:19:25
AM
|
NYSE
|
24040G2018u5
|
87
|
$
74.00
|
10:20:08
AM
|
NYSE
|
24040G2019kk
|
100
|
$
74.00
|
10:20:08
AM
|
NYSE
|
24040G2019km
|
13
|
$
74.00
|
10:20:09
AM
|
NYSE
|
24040G2019ko
|
2
|
$
74.00
|
10:20:11
AM
|
NYSE
|
24040G2019ln
|
57
|
$
74.00
|
10:20:11
AM
|
NYSE
|
24040G2019lp
|
100
|
$
73.99
|
10:21:07
AM
|
NYSE
|
24040G201a7b
|
41
|
$
73.99
|
10:21:07
AM
|
NYSE
|
24040G201a7d
|
8
|
$
73.99
|
10:21:07
AM
|
NYSE
|
24040G201a7f
|
92
|
$
73.99
|
10:21:07
AM
|
NYSE
|
24040G201a7h
|
52
|
$
73.98
|
10:21:14
AM
|
NYSE
|
24040G201a9u
|
38
|
$
73.98
|
10:21:14
AM
|
NYSE
|
24040G201a9w
|
10
|
$
73.98
|
10:21:14
AM
|
NYSE
|
24040G201a9y
|
40
|
$
73.99
|
10:23:11
AM
|
NYSE
|
24040G201bdw
|
60
|
$
73.99
|
10:23:11
AM
|
NYSE
|
24040G201bdz
|
100
|
$
73.99
|
10:23:11
AM
|
NYSE
|
24040G201be1
|
100
|
$
73.99
|
10:23:11
AM
|
NYSE
|
24040G201be3
|
100
|
$
73.99
|
10:23:11
AM
|
NYSE
|
24040G201be5
|
99
|
$
73.96
|
10:23:29
AM
|
NYSE
|
24040G201bkl
|
1
|
$
73.96
|
10:23:29
AM
|
NYSE
|
24040G201bkn
|
100
|
$
73.92
|
10:23:54
AM
|
NYSE
|
24040G201brw
|
100
|
$
73.91
|
10:24:09
AM
|
NYSE
|
24040G201bvq
|
100
|
$
73.97
|
10:24:44
AM
|
NYSE
|
24040G201c4t
|
100
|
$
73.94
|
10:26:01
AM
|
NYSE
|
24040G201da1
|
88
|
$
73.94
|
10:26:01
AM
|
NYSE
|
24040G201da3
|
100
|
$
73.94
|
10:26:01
AM
|
NYSE
|
24040G201da5
|
12
|
$
73.94
|
10:26:01
AM
|
NYSE
|
24040G201da7
|
43
|
$
73.94
|
10:26:10
AM
|
NYSE
|
24040G201df6
|
57
|
$
73.94
|
10:26:10
AM
|
NYSE
|
24040G201df8
|
100
|
$
73.93
|
10:26:18
AM
|
NYSE
|
24040G201di4
|
90
|
$
73.92
|
10:27:39
AM
|
NYSE
|
24040G201eio
|
10
|
$
73.92
|
10:27:49
AM
|
NYSE
|
24040G201enk
|
100
|
$
73.92
|
10:27:49
AM
|
NYSE
|
24040G201enm
|
100
|
$
73.92
|
10:27:49
AM
|
NYSE
|
24040G201eno
|
76
|
$
73.89
|
10:27:58
AM
|
NYSE
|
24040G201eq9
|
24
|
$
73.89
|
10:27:58
AM
|
NYSE
|
24040G201eqc
|
100
|
$
73.88
|
10:28:08
AM
|
NYSE
|
24040G201et4
|
100
|
$
73.88
|
10:28:41
AM
|
NYSE
|
24040G201f2e
|
100
|
$
73.86
|
10:29:32
AM
|
NYSE
|
24040G201fl6
|
2
|
$
73.86
|
10:29:32
AM
|
NYSE
|
24040G201fl8
|
98
|
$
73.86
|
10:29:32
AM
|
NYSE
|
24040G201fla
|
16
|
$
73.83
|
10:29:49
AM
|
NYSE
|
24040G201frj
|
61
|
$
73.83
|
10:29:49
AM
|
NYSE
|
24040G201frl
|
23
|
$
73.83
|
10:29:49
AM
|
NYSE
|
24040G201frn
|
100
|
$
73.84
|
10:30:20
AM
|
NYSE
|
24040G201g4d
|
100
|
$
73.84
|
10:30:20
AM
|
NYSE
|
24040G201g4f
|
100
|
$
73.84
|
10:30:20
AM
|
NYSE
|
24040G201g4o
|
100
|
$
73.83
|
10:30:37
AM
|
NYSE
|
24040G201ga6
|
100
|
$
73.85
|
10:31:13
AM
|
NYSE
|
24040G201gpk
|
100
|
$
73.86
|
10:32:25
AM
|
NYSE
|
24040G201hai
|
100
|
$
73.86
|
10:32:26
AM
|
NYSE
|
24040G201hak
|
100
|
$
73.86
|
10:32:26
AM
|
NYSE
|
24040G201ham
|
100
|
$
73.90
|
10:33:34
AM
|
NYSE
|
24040G201i2u
|
100
|
$
73.90
|
10:33:34
AM
|
NYSE
|
24040G201i2w
|
100
|
$
73.90
|
10:33:34
AM
|
NYSE
|
24040G201i2y
|
100
|
$
73.87
|
10:33:52
AM
|
NYSE
|
24040G201i9k
|
38
|
$
73.89
|
10:34:26
AM
|
NYSE
|
24040G201iiv
|
3
|
$
73.89
|
10:34:26
AM
|
NYSE
|
24040G201iix
|
3
|
$
73.89
|
10:34:26
AM
|
NYSE
|
24040G201iiz
|
38
|
$
73.90
|
10:34:41
AM
|
NYSE
|
24040G201iq6
|
56
|
$
73.90
|
10:34:41
AM
|
NYSE
|
24040G201iq8
|
8
|
$
73.90
|
10:34:47
AM
|
NYSE
|
24040G201iri
|
54
|
$
73.90
|
10:34:47
AM
|
NYSE
|
24040G201irk
|
100
|
$
73.88
|
10:34:58
AM
|
NYSE
|
24040G201iv5
|
100
|
$
73.93
|
10:35:56
AM
|
NYSE
|
24040G201jdx
|
100
|
$
73.93
|
10:35:56
AM
|
NYSE
|
24040G201jdz
|
100
|
$
73.93
|
10:36:00
AM
|
NYSE
|
24040G201jf0
|
43
|
$
73.92
|
10:36:10
AM
|
NYSE
|
24040G201jio
|
57
|
$
73.92
|
10:36:10
AM
|
NYSE
|
24040G201jiq
|
100
|
$
73.91
|
10:36:16
AM
|
NYSE
|
24040G201jkx
|
100
|
$
73.90
|
10:36:32
AM
|
NYSE
|
24040G201jwq
|
100
|
$
73.88
|
10:36:46
AM
|
NYSE
|
24040G201k1n
|
53
|
$
73.91
|
10:37:06
AM
|
NYSE
|
24040G201k6z
|
47
|
$
73.91
|
10:37:06
AM
|
NYSE
|
24040G201k75
|
100
|
$
73.93
|
10:37:20
AM
|
NYSE
|
24040G201kaw
|
100
|
$
73.91
|
10:37:32
AM
|
NYSE
|
24040G201kds
|
100
|
$
73.89
|
10:38:00
AM
|
NYSE
|
24040G201kox
|
20
|
$
73.88
|
10:38:04
AM
|
NYSE
|
24040G201kt6
|
14
|
$
73.88
|
10:38:04
AM
|
NYSE
|
24040G201kt8
|
66
|
$
73.88
|
10:38:14
AM
|
NYSE
|
24040G201kxi
|
34
|
$
73.88
|
10:38:14
AM
|
NYSE
|
24040G201kxk
|
49
|
$
73.88
|
10:38:16
AM
|
NYSE
|
24040G201kyt
|
17
|
$
73.88
|
10:38:16
AM
|
NYSE
|
24040G201kyv
|
100
|
$
73.85
|
10:38:30
AM
|
NYSE
|
24040G201let
|
69
|
$
73.84
|
10:38:44
AM
|
NYSE
|
24040G201lls
|
31
|
$
73.84
|
10:38:44
AM
|
NYSE
|
24040G201llu
|
100
|
$
73.84
|
10:38:56
AM
|
NYSE
|
24040G201ltc
|
100
|
$
73.90
|
10:40:12
AM
|
NYSE
|
24040G201mt6
|
1
|
$
73.87
|
10:40:37
AM
|
NYSE
|
24040G201ncj
|
99
|
$
73.87
|
10:40:37
AM
|
NYSE
|
24040G201ncl
|
100
|
$
73.84
|
10:40:57
AM
|
NYSE
|
24040G201nio
|
100
|
$
73.87
|
10:42:42
AM
|
NYSE
|
24040G201oev
|
100
|
$
73.86
|
10:42:56
AM
|
NYSE
|
24040G201ohx
|
100
|
$
73.86
|
10:43:32
AM
|
NYSE
|
24040G201oty
|
100
|
$
73.87
|
10:43:35
AM
|
NYSE
|
24040G201ouq
|
100
|
$
73.87
|
10:43:54
AM
|
NYSE
|
24040G201oy3
|
100
|
$
73.90
|
10:44:42
AM
|
NYSE
|
24040G201pa1
|
55
|
$
73.89
|
10:44:59
AM
|
NYSE
|
24040G201pfz
|
45
|
$
73.88
|
10:45:08
AM
|
NYSE
|
24040G201pib
|
100
|
$
73.90
|
10:45:51
AM
|
NYSE
|
24040G201pyg
|
100
|
$
73.90
|
10:45:52
AM
|
NYSE
|
24040G201pyi
|
100
|
$
73.93
|
10:46:30
AM
|
NYSE
|
24040G201q9y
|
100
|
$
73.93
|
10:46:31
AM
|
NYSE
|
24040G201qa0
|
100
|
$
73.94
|
10:46:38
AM
|
NYSE
|
24040G201qb1
|
100
|
$
73.92
|
10:46:53
AM
|
NYSE
|
24040G201qey
|
100
|
$
73.95
|
10:47:30
AM
|
NYSE
|
24040G201qt5
|
20
|
$
73.91
|
10:48:14
AM
|
NYSE
|
24040G201r57
|
80
|
$
73.91
|
10:48:14
AM
|
NYSE
|
24040G201r59
|
100
|
$
73.91
|
10:48:14
AM
|
NYSE
|
24040G201r5b
|
100
|
$
73.88
|
10:48:17
AM
|
NYSE
|
24040G201rc0
|
100
|
$
73.87
|
10:48:37
AM
|
NYSE
|
24040G201ri4
|
100
|
$
73.89
|
10:49:45
AM
|
NYSE
|
24040G201sak
|
100
|
$
73.89
|
10:49:45
AM
|
NYSE
|
24040G201sam
|
60
|
$
73.90
|
10:50:09
AM
|
NYSE
|
24040G201si4
|
40
|
$
73.90
|
10:50:09
AM
|
NYSE
|
24040G201si6
|
100
|
$
73.89
|
10:51:15
AM
|
NYSE
|
24040G201t2y
|
100
|
$
73.89
|
10:51:15
AM
|
NYSE
|
24040G201t30
|
89
|
$
73.89
|
10:51:15
AM
|
NYSE
|
24040G201t32
|
11
|
$
73.89
|
10:51:15
AM
|
NYSE
|
24040G201t34
|
100
|
$
73.90
|
10:52:58
AM
|
NYSE
|
24040G201u57
|
100
|
$
73.90
|
10:52:58
AM
|
NYSE
|
24040G201u59
|
100
|
$
73.90
|
10:52:58
AM
|
NYSE
|
24040G201u5b
|
100
|
$
73.90
|
10:52:58
AM
|
NYSE
|
24040G201u5d
|
100
|
$
73.90
|
10:52:59
AM
|
NYSE
|
24040G201u5f
|
3
|
$
73.89
|
10:53:21
AM
|
NYSE
|
24040G201uef
|
95
|
$
73.91
|
10:54:09
AM
|
NYSE
|
24040G201utb
|
97
|
$
73.91
|
10:54:09
AM
|
NYSE
|
24040G201utd
|
5
|
$
73.91
|
10:54:09
AM
|
NYSE
|
24040G201utf
|
100
|
$
73.91
|
10:54:09
AM
|
NYSE
|
24040G201uth
|
100
|
$
73.94
|
10:54:39
AM
|
NYSE
|
24040G201v09
|
100
|
$
73.94
|
10:54:39
AM
|
NYSE
|
24040G201v0b
|
100
|
$
73.93
|
10:54:46
AM
|
NYSE
|
24040G201v1y
|
100
|
$
73.92
|
10:55:06
AM
|
NYSE
|
24040G201vi5
|
44
|
$
73.94
|
10:55:23
AM
|
NYSE
|
24040G201vti
|
56
|
$
73.94
|
10:55:23
AM
|
NYSE
|
24040G201vtk
|
100
|
$
73.93
|
10:55:27
AM
|
NYSE
|
24040G201vuy
|
34
|
$
73.92
|
10:56:01
AM
|
NYSE
|
24040G201w4m
|
45
|
$
73.92
|
10:56:01
AM
|
NYSE
|
24040G201w4o
|
9
|
$
73.93
|
10:56:32
AM
|
NYSE
|
24040G201wcw
|
12
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wz4
|
26
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wz6
|
14
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wz8
|
56
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wza
|
77
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wzc
|
100
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wze
|
18
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wzg
|
9
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wzi
|
100
|
$
73.96
|
10:57:55
AM
|
NYSE
|
24040G201wzk
|
100
|
$
73.99
|
10:58:04
AM
|
NYSE
|
24040G201x1g
|
100
|
$
74.01
|
10:58:25
AM
|
NYSE
|
24040G201x7x
|
100
|
$
74.00
|
10:58:30
AM
|
NYSE
|
24040G201x8p
|
38
|
$
73.98
|
10:58:45
AM
|
NYSE
|
24040G201xci
|
62
|
$
73.98
|
10:58:45
AM
|
NYSE
|
24040G201xck
|
100
|
$
74.01
|
10:59:06
AM
|
NYSE
|
24040G201xin
|
100
|
$
74.05
|
11:00:00
AM
|
NYSE
|
24040G201xyt
|
100
|
$
74.02
|
11:00:08
AM
|
NYSE
|
24040G201y1d
|
100
|
$
73.99
|
11:00:15
AM
|
NYSE
|
24040G201y3b
|
100
|
$
74.06
|
11:02:55
AM
|
NYSE
|
24040G201zq2
|
100
|
$
74.06
|
11:02:55
AM
|
NYSE
|
24040G201zq7
|
100
|
$
74.06
|
11:02:55
AM
|
NYSE
|
24040G201zq9
|
100
|
$
74.06
|
11:02:55
AM
|
NYSE
|
24040G201zqb
|
100
|
$
74.06
|
11:02:55
AM
|
NYSE
|
24040G201zqe
|
100
|
$
74.06
|
11:02:55
AM
|
NYSE
|
24040G201zqj
|
8
|
$
74.08
|
11:03:31
AM
|
NYSE
|
24040G202054
|
100
|
$
74.08
|
11:03:31
AM
|
NYSE
|
24040G202056
|
32
|
$
74.08
|
11:03:31
AM
|
NYSE
|
24040G202058
|
60
|
$
74.08
|
11:03:31
AM
|
NYSE
|
24040G20205a
|
100
|
$
74.08
|
11:04:22
AM
|
NYSE
|
24040G2020ew
|
100
|
$
74.08
|
11:04:22
AM
|
NYSE
|
24040G2020ey
|
61
|
$
74.07
|
11:04:45
AM
|
NYSE
|
24040G2020q6
|
39
|
$
74.07
|
11:04:45
AM
|
NYSE
|
24040G2020q9
|
100
|
$
74.09
|
11:05:06
AM
|
NYSE
|
24040G2020yq
|
100
|
$
74.10
|
11:05:22
AM
|
NYSE
|
24040G20213i
|
8
|
$
74.08
|
11:05:36
AM
|
NYSE
|
24040G202171
|
92
|
$
74.08
|
11:05:36
AM
|
NYSE
|
24040G202173
|
100
|
$
74.03
|
11:05:50
AM
|
NYSE
|
24040G2021cl
|
100
|
$
74.01
|
11:06:09
AM
|
NYSE
|
24040G2021hj
|
5
|
$
73.99
|
11:06:22
AM
|
NYSE
|
24040G2021k6
|
95
|
$
73.99
|
11:06:22
AM
|
NYSE
|
24040G2021k8
|
100
|
$
74.03
|
11:07:25
AM
|
NYSE
|
24040G202210
|
100
|
$
74.03
|
11:07:25
AM
|
NYSE
|
24040G202212
|
100
|
$
74.03
|
11:07:42
AM
|
NYSE
|
24040G20227e
|
100
|
$
74.02
|
11:08:15
AM
|
NYSE
|
24040G2022it
|
100
|
$
74.02
|
11:08:15
AM
|
NYSE
|
24040G2022iv
|
100
|
$
73.97
|
11:08:38
AM
|
NYSE
|
24040G2022qh
|
100
|
$
73.95
|
11:09:01
AM
|
NYSE
|
24040G2022yi
|
36
|
$
73.99
|
11:09:26
AM
|
NYSE
|
24040G20235e
|
64
|
$
73.99
|
11:09:27
AM
|
NYSE
|
24040G20235r
|
100
|
$
74.03
|
11:10:09
AM
|
NYSE
|
24040G2023sv
|
100
|
$
74.03
|
11:10:09
AM
|
NYSE
|
24040G2023sx
|
100
|
$
74.03
|
11:10:09
AM
|
NYSE
|
24040G2023sz
|
93
|
$
74.04
|
11:10:55
AM
|
NYSE
|
24040G20249d
|
6
|
$
74.05
|
11:11:33
AM
|
NYSE
|
24040G2024kq
|
7
|
$
74.05
|
11:11:33
AM
|
NYSE
|
24040G2024ks
|
100
|
$
74.05
|
11:11:33
AM
|
NYSE
|
24040G2024ku
|
100
|
$
74.04
|
11:11:33
AM
|
NYSE
|
24040G2024ky
|
94
|
$
74.04
|
11:11:33
AM
|
NYSE
|
24040G2024l0
|
100
|
$
74.03
|
11:11:51
AM
|
NYSE
|
24040G2024py
|
92
|
$
74.03
|
11:12:14
AM
|
NYSE
|
24040G2024v3
|
8
|
$
74.03
|
11:12:14
AM
|
NYSE
|
24040G2024v5
|
62
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025u9
|
100
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025ub
|
100
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025ud
|
100
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025uf
|
100
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025uh
|
100
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025uj
|
100
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025ul
|
38
|
$
74.03
|
11:14:40
AM
|
NYSE
|
24040G2025un
|
100
|
$
74.01
|
11:14:59
AM
|
NYSE
|
24040G2025zz
|
38
|
$
74.02
|
11:15:29
AM
|
NYSE
|
24040G2026av
|
62
|
$
74.02
|
11:15:29
AM
|
NYSE
|
24040G2026ax
|
100
|
$
74.00
|
11:15:47
AM
|
NYSE
|
24040G2026gl
|
100
|
$
73.98
|
11:16:20
AM
|
NYSE
|
24040G2026qk
|
57
|
$
73.98
|
11:16:54
AM
|
NYSE
|
24040G202715
|
43
|
$
73.98
|
11:16:54
AM
|
NYSE
|
24040G202719
|
100
|
$
73.98
|
11:16:55
AM
|
NYSE
|
24040G20271d
|
92
|
$
73.99
|
11:17:50
AM
|
NYSE
|
24040G2027jp
|
100
|
$
73.99
|
11:17:50
AM
|
NYSE
|
24040G2027jr
|
52
|
$
74.01
|
11:18:29
AM
|
NYSE
|
24040G20280j
|
8
|
$
74.01
|
11:18:29
AM
|
NYSE
|
24040G20280l
|
48
|
$
74.01
|
11:18:29
AM
|
NYSE
|
24040G20280n
|
100
|
$
74.01
|
11:18:29
AM
|
NYSE
|
24040G20280r
|
100
|
$
74.01
|
11:18:29
AM
|
NYSE
|
24040G20280t
|
76
|
$
74.04
|
11:20:00
AM
|
NYSE
|
24040G2028h8
|
100
|
$
74.04
|
11:20:08
AM
|
NYSE
|
24040G2028jj
|
24
|
$
74.04
|
11:20:08
AM
|
NYSE
|
24040G2028jn
|
100
|
$
74.04
|
11:20:08
AM
|
NYSE
|
24040G2028jr
|
100
|
$
74.04
|
11:20:08
AM
|
NYSE
|
24040G2028jt
|
100
|
$
74.07
|
11:20:48
AM
|
NYSE
|
24040G2028rv
|
100
|
$
74.07
|
11:20:48
AM
|
NYSE
|
24040G2028rx
|
100
|
$
74.06
|
11:20:50
AM
|
NYSE
|
24040G2028s8
|
86
|
$
74.04
|
11:21:41
AM
|
NYSE
|
24040G20291j
|
100
|
$
74.04
|
11:21:41
AM
|
NYSE
|
24040G20291l
|
14
|
$
74.04
|
11:21:41
AM
|
NYSE
|
24040G20291n
|
100
|
$
74.02
|
11:22:52
AM
|
NYSE
|
24040G2029jc
|
100
|
$
74.02
|
11:22:52
AM
|
NYSE
|
24040G2029je
|
100
|
$
74.02
|
11:22:52
AM
|
NYSE
|
24040G2029jg
|
100
|
$
74.03
|
11:23:25
AM
|
NYSE
|
24040G2029xj
|
100
|
$
74.03
|
11:23:41
AM
|
NYSE
|
24040G202a03
|
100
|
$
74.01
|
11:23:58
AM
|
NYSE
|
24040G202a3k
|
100
|
$
73.98
|
11:24:28
AM
|
NYSE
|
24040G202ag7
|
100
|
$
73.98
|
11:24:28
AM
|
NYSE
|
24040G202agb
|
100
|
$
73.95
|
11:24:54
AM
|
NYSE
|
24040G202anp
|
30
|
$
74.00
|
11:25:28
AM
|
NYSE
|
24040G202awi
|
100
|
$
74.02
|
11:25:30
AM
|
NYSE
|
24040G202ax5
|
70
|
$
74.02
|
11:25:30
AM
|
NYSE
|
24040G202ax7
|
100
|
$
74.01
|
11:25:48
AM
|
NYSE
|
24040G202b1i
|
100
|
$
74.00
|
11:25:59
AM
|
NYSE
|
24040G202b4y
|
100
|
$
73.99
|
11:26:42
AM
|
NYSE
|
24040G202bfe
|
100
|
$
73.99
|
11:26:57
AM
|
NYSE
|
24040G202bjw
|
10
|
$
73.99
|
11:27:04
AM
|
NYSE
|
24040G202bkz
|
90
|
$
74.00
|
11:27:24
AM
|
NYSE
|
24040G202bpe
|
100
|
$
74.01
|
11:27:38
AM
|
NYSE
|
24040G202bua
|
9
|
$
74.01
|
11:28:13
AM
|
NYSE
|
24040G202c4c
|
34
|
$
74.02
|
11:28:47
AM
|
NYSE
|
24040G202ci5
|
91
|
$
74.02
|
11:28:47
AM
|
NYSE
|
24040G202ci7
|
66
|
$
74.02
|
11:28:47
AM
|
NYSE
|
24040G202ci9
|
100
|
$
74.02
|
11:28:47
AM
|
NYSE
|
24040G202cib
|
100
|
$
74.01
|
11:29:04
AM
|
NYSE
|
24040G202ckk
|
100
|
$
74.01
|
11:29:30
AM
|
NYSE
|
24040G202cpt
|
100
|
$
74.01
|
11:30:44
AM
|
NYSE
|
24040G202d80
|
100
|
$
74.01
|
11:30:44
AM
|
NYSE
|
24040G202d82
|
36
|
$
74.06
|
11:31:09
AM
|
NYSE
|
24040G202ddp
|
34
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202ddr
|
4
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202ddt
|
30
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202ddv
|
17
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202ddx
|
10
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202ddz
|
27
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202de1
|
42
|
$
74.06
|
11:31:10
AM
|
NYSE
|
24040G202de3
|
67
|
$
74.05
|
11:31:44
AM
|
NYSE
|
24040G202dmf
|
33
|
$
74.05
|
11:31:44
AM
|
NYSE
|
24040G202dmh
|
21
|
$
74.04
|
11:32:16
AM
|
NYSE
|
24040G202dty
|
8
|
$
74.04
|
11:32:16
AM
|
NYSE
|
24040G202du0
|
71
|
$
74.04
|
11:32:16
AM
|
NYSE
|
24040G202du2
|
2
|
$
74.04
|
11:32:16
AM
|
NYSE
|
24040G202du4
|
98
|
$
74.04
|
11:32:16
AM
|
NYSE
|
24040G202du6
|
100
|
$
74.03
|
11:33:06
AM
|
NYSE
|
24040G202e2m
|
46
|
$
74.01
|
11:33:40
AM
|
NYSE
|
24040G202e9m
|
13
|
$
74.01
|
11:33:40
AM
|
NYSE
|
24040G202e9q
|
41
|
$
74.01
|
11:33:40
AM
|
NYSE
|
24040G202e9w
|
100
|
$
74.01
|
11:33:40
AM
|
NYSE
|
24040G202ea0
|
100
|
$
74.07
|
11:34:15
AM
|
NYSE
|
24040G202ei3
|
7
|
$
74.06
|
11:34:35
AM
|
NYSE
|
24040G202emk
|
52
|
$
74.06
|
11:34:35
AM
|
NYSE
|
24040G202emm
|
19
|
$
74.06
|
11:34:35
AM
|
NYSE
|
24040G202emo
|
20
|
$
74.06
|
11:34:35
AM
|
NYSE
|
24040G202emq
|
2
|
$
74.06
|
11:34:35
AM
|
NYSE
|
24040G202ems
|
100
|
$
74.04
|
11:34:37
AM
|
NYSE
|
24040G202enn
|
16
|
$
74.06
|
11:34:50
AM
|
NYSE
|
24040G202eq1
|
13
|
$
74.11
|
11:34:52
AM
|
NYSE
|
24040G202eqh
|
64
|
$
74.11
|
11:34:52
AM
|
NYSE
|
24040G202eqj
|
100
|
$
74.12
|
11:34:54
AM
|
NYSE
|
24040G202er4
|
7
|
$
74.12
|
11:34:54
AM
|
NYSE
|
24040G202er6
|
100
|
$
74.13
|
11:34:59
AM
|
NYSE
|
24040G202es2
|
5
|
$
74.05
|
11:35:20
AM
|
NYSE
|
24040G202ezi
|
95
|
$
74.05
|
11:35:20
AM
|
NYSE
|
24040G202ezk
|
91
|
$
74.01
|
11:35:44
AM
|
NYSE
|
24040G202f4m
|
9
|
$
74.00
|
11:35:46
AM
|
NYSE
|
24040G202f63
|
60
|
$
73.96
|
11:36:01
AM
|
NYSE
|
24040G202f9y
|
40
|
$
73.96
|
11:36:01
AM
|
NYSE
|
24040G202fa0
|
100
|
$
73.93
|
11:36:15
AM
|
NYSE
|
24040G202fbo
|
100
|
$
73.91
|
11:36:30
AM
|
NYSE
|
24040G202feh
|
100
|
$
73.85
|
11:37:14
AM
|
NYSE
|
24040G202fne
|
32
|
$
73.83
|
11:37:17
AM
|
NYSE
|
24040G202fnr
|
68
|
$
73.82
|
11:38:05
AM
|
NYSE
|
24040G202fwn
|
100
|
$
73.82
|
11:38:05
AM
|
NYSE
|
24040G202fwp
|
100
|
$
73.80
|
11:38:10
AM
|
NYSE
|
24040G202fxq
|
100
|
$
73.79
|
11:39:15
AM
|
NYSE
|
24040G202gge
|
100
|
$
73.77
|
11:39:42
AM
|
NYSE
|
24040G202ght
|
100
|
$
73.76
|
11:40:02
AM
|
NYSE
|
24040G202gn8
|
100
|
$
73.86
|
11:41:55
AM
|
NYSE
|
24040G202hfw
|
100
|
$
73.86
|
11:41:55
AM
|
NYSE
|
24040G202hfy
|
100
|
$
73.86
|
11:41:55
AM
|
NYSE
|
24040G202hg0
|
97
|
$
73.79
|
11:42:26
AM
|
NYSE
|
24040G202hmk
|
3
|
$
73.79
|
11:42:26
AM
|
NYSE
|
24040G202hmm
|
100
|
$
73.77
|
11:43:06
AM
|
NYSE
|
24040G202hug
|
99
|
$
73.77
|
11:43:06
AM
|
NYSE
|
24040G202hui
|
1
|
$
73.77
|
11:43:06
AM
|
NYSE
|
24040G202huk
|
100
|
$
73.76
|
11:43:24
AM
|
NYSE
|
24040G202hzs
|
9
|
$
73.71
|
11:43:58
AM
|
NYSE
|
24040G202i6r
|
91
|
$
73.68
|
11:44:10
AM
|
NYSE
|
24040G202i9b
|
50
|
$
73.73
|
11:45:59
AM
|
NYSE
|
24040G202j9h
|
50
|
$
73.73
|
11:45:59
AM
|
NYSE
|
24040G202j9j
|
100
|
$
73.73
|
11:45:59
AM
|
NYSE
|
24040G202j9l
|
100
|
$
73.73
|
11:45:59
AM
|
NYSE
|
24040G202j9n
|
100
|
$
73.73
|
11:45:59
AM
|
NYSE
|
24040G202j9p
|
100
|
$
73.89
|
11:48:23
AM
|
NYSE
|
24040G202k9e
|
100
|
$
73.89
|
11:48:23
AM
|
NYSE
|
24040G202k9g
|
100
|
$
73.89
|
11:48:23
AM
|
NYSE
|
24040G202k9i
|
100
|
$
73.89
|
11:48:23
AM
|
NYSE
|
24040G202k9k
|
100
|
$
73.83
|
11:48:26
AM
|
NYSE
|
24040G202ka5
|
100
|
$
73.83
|
11:49:02
AM
|
NYSE
|
24040G202kid
|
100
|
$
73.82
|
11:51:30
AM
|
NYSE
|
24040G202lfv
|
100
|
$
73.82
|
11:51:30
AM
|
NYSE
|
24040G202lfx
|
100
|
$
73.82
|
11:51:30
AM
|
NYSE
|
24040G202lfz
|
100
|
$
73.82
|
11:51:30
AM
|
NYSE
|
24040G202lg1
|
100
|
$
73.70
|
11:51:48
AM
|
NYSE
|
24040G202ljc
|
100
|
$
73.69
|
11:53:37
AM
|
NYSE
|
24040G202mez
|
100
|
$
73.69
|
11:53:37
AM
|
NYSE
|
24040G202mf1
|
45
|
$
73.59
|
11:54:01
AM
|
NYSE
|
24040G202mml
|
29
|
$
73.60
|
11:55:24
AM
|
NYSE
|
24040G202nat
|
55
|
$
73.60
|
11:55:24
AM
|
NYSE
|
24040G202nav
|
100
|
$
73.60
|
11:55:24
AM
|
NYSE
|
24040G202nax
|
71
|
$
73.60
|
11:55:24
AM
|
NYSE
|
24040G202naz
|
100
|
$
73.60
|
11:55:24
AM
|
NYSE
|
24040G202nb1
|
100
|
$
73.51
|
11:55:25
AM
|
NYSE
|
24040G202nb7
|
25
|
$
73.56
|
11:55:43
AM
|
NYSE
|
24040G202nev
|
75
|
$
73.56
|
11:55:43
AM
|
NYSE
|
24040G202nez
|
100
|
$
73.59
|
11:55:47
AM
|
NYSE
|
24040G202ng5
|
100
|
$
73.58
|
11:56:13
AM
|
NYSE
|
24040G202nni
|
100
|
$
73.60
|
11:57:31
AM
|
NYSE
|
24040G202o4n
|
100
|
$
73.58
|
11:58:16
AM
|
NYSE
|
24040G202oen
|
66
|
$
73.58
|
11:58:50
AM
|
NYSE
|
24040G202okd
|
34
|
$
73.58
|
11:58:50
AM
|
NYSE
|
24040G202okf
|
100
|
$
73.56
|
11:59:18
AM
|
NYSE
|
24040G202or5
|
98
|
$
73.64
|
12:03:13
PM
|
NYSE
|
24040G202q8i
|
100
|
$
73.64
|
12:03:13
PM
|
NYSE
|
24040G202q8k
|
4
|
$
73.64
|
12:03:13
PM
|
NYSE
|
24040G202q8m
|
82
|
$
73.64
|
12:03:13
PM
|
NYSE
|
24040G202q8o
|
2
|
$
73.64
|
12:03:13
PM
|
NYSE
|
24040G202q8q
|
96
|
$
73.64
|
12:03:13
PM
|
NYSE
|
24040G202q8s
|
100
|
$
73.64
|
12:03:14
PM
|
NYSE
|
24040G202q8u
|
100
|
$
73.64
|
12:03:14
PM
|
NYSE
|
24040G202q8w
|
18
|
$
73.64
|
12:03:14
PM
|
NYSE
|
24040G202q8y
|
100
|
$
73.64
|
12:03:14
PM
|
NYSE
|
24040G202q90
|
100
|
$
73.64
|
12:03:25
PM
|
NYSE
|
24040G202qek
|
100
|
$
73.70
|
12:05:10
PM
|
NYSE
|
24040G202rml
|
100
|
$
73.70
|
12:05:10
PM
|
NYSE
|
24040G202rmr
|
100
|
$
73.70
|
12:05:10
PM
|
NYSE
|
24040G202rmv
|
2
|
$
73.73
|
12:05:25
PM
|
NYSE
|
24040G202rpo
|
100
|
$
73.76
|
12:06:39
PM
|
NYSE
|
24040G202sdy
|
100
|
$
73.76
|
12:06:39
PM
|
NYSE
|
24040G202se0
|
1
|
$
73.76
|
12:06:39
PM
|
NYSE
|
24040G202sdq
|
3
|
$
73.76
|
12:06:39
PM
|
NYSE
|
24040G202sds
|
34
|
$
73.76
|
12:06:39
PM
|
NYSE
|
24040G202sdu
|
60
|
$
73.76
|
12:06:39
PM
|
NYSE
|
24040G202sdw
|
100
|
$
73.74
|
12:07:21
PM
|
NYSE
|
24040G202sug
|
100
|
$
73.73
|
12:08:14
PM
|
NYSE
|
24040G202t9h
|
100
|
$
73.73
|
12:08:14
PM
|
NYSE
|
24040G202t9j
|
100
|
$
73.70
|
12:08:52
PM
|
NYSE
|
24040G202tft
|
100
|
$
73.65
|
12:09:39
PM
|
NYSE
|
24040G202tp1
|
49
|
$
73.66
|
12:10:09
PM
|
NYSE
|
24040G202tvd
|
51
|
$
73.65
|
12:10:09
PM
|
NYSE
|
24040G202tvf
|
18
|
$
73.64
|
12:10:33
PM
|
NYSE
|
24040G202u12
|
57
|
$
73.64
|
12:10:33
PM
|
NYSE
|
24040G202u14
|
25
|
$
73.64
|
12:10:33
PM
|
NYSE
|
24040G202u16
|
100
|
$
73.64
|
12:10:50
PM
|
NYSE
|
24040G202u4c
|
100
|
$
73.62
|
12:11:06
PM
|
NYSE
|
24040G202u7r
|
100
|
$
73.66
|
12:13:50
PM
|
NYSE
|
24040G202vds
|
100
|
$
73.66
|
12:13:50
PM
|
NYSE
|
24040G202vdu
|
100
|
$
73.66
|
12:13:50
PM
|
NYSE
|
24040G202vdw
|
67
|
$
73.66
|
12:13:50
PM
|
NYSE
|
24040G202vdy
|
33
|
$
73.66
|
12:13:50
PM
|
NYSE
|
24040G202ve0
|
100
|
$
73.66
|
12:13:50
PM
|
NYSE
|
24040G202ve2
|
100
|
$
73.68
|
12:14:51
PM
|
NYSE
|
24040G202voe
|
79
|
$
73.68
|
12:15:32
PM
|
NYSE
|
24040G202vxf
|
100
|
$
73.68
|
12:15:32
PM
|
NYSE
|
24040G202vxh
|
100
|
$
73.68
|
12:15:32
PM
|
NYSE
|
24040G202vxj
|
21
|
$
73.68
|
12:15:32
PM
|
NYSE
|
24040G202vxl
|
100
|
$
73.66
|
12:15:35
PM
|
NYSE
|
24040G202vyd
|
100
|
$
73.74
|
12:16:31
PM
|
NYSE
|
24040G202wdv
|
61
|
$
73.76
|
12:17:13
PM
|
NYSE
|
24040G202wqi
|
39
|
$
73.76
|
12:17:13
PM
|
NYSE
|
24040G202wqk
|
4
|
$
73.64
|
12:20:37
PM
|
NYSE
|
24040G202xy3
|
100
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xyu
|
90
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xyw
|
100
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xyy
|
91
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xz0
|
100
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xz2
|
10
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xz4
|
9
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xz6
|
96
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xz8
|
92
|
$
73.64
|
12:20:40
PM
|
NYSE
|
24040G202xza
|
8
|
$
73.62
|
12:20:45
PM
|
NYSE
|
24040G202y0d
|
100
|
$
73.61
|
12:20:52
PM
|
NYSE
|
24040G202y1k
|
100
|
$
73.65
|
12:22:49
PM
|
NYSE
|
24040G202ysl
|
100
|
$
73.65
|
12:22:49
PM
|
NYSE
|
24040G202ysn
|
100
|
$
73.65
|
12:22:49
PM
|
NYSE
|
24040G202ysp
|
85
|
$
73.65
|
12:22:49
PM
|
NYSE
|
24040G202ysr
|
15
|
$
73.64
|
12:22:51
PM
|
NYSE
|
24040G202yt0
|
100
|
$
73.62
|
12:23:33
PM
|
NYSE
|
24040G202yzj
|
92
|
$
73.65
|
12:24:52
PM
|
NYSE
|
24040G202zfe
|
100
|
$
73.73
|
12:26:29
PM
|
NYSE
|
24040G20302f
|
8
|
$
73.73
|
12:26:29
PM
|
NYSE
|
24040G20302h
|
100
|
$
73.73
|
12:26:29
PM
|
NYSE
|
24040G20302j
|
100
|
$
73.73
|
12:26:29
PM
|
NYSE
|
24040G20302l
|
100
|
$
73.73
|
12:26:29
PM
|
NYSE
|
24040G20302n
|
100
|
$
73.73
|
12:26:29
PM
|
NYSE
|
24040G20302p
|
100
|
$
73.70
|
12:27:24
PM
|
NYSE
|
24040G2030dh
|
15
|
$
73.69
|
12:28:24
PM
|
NYSE
|
24040G2030u8
|
100
|
$
73.69
|
12:28:24
PM
|
NYSE
|
24040G2030ua
|
85
|
$
73.69
|
12:28:24
PM
|
NYSE
|
24040G2030uc
|
20
|
$
73.67
|
12:28:54
PM
|
NYSE
|
24040G2030yq
|
8
|
$
73.62
|
12:29:44
PM
|
NYSE
|
24040G20316a
|
100
|
$
73.62
|
12:29:44
PM
|
NYSE
|
24040G20316c
|
72
|
$
73.62
|
12:29:44
PM
|
NYSE
|
24040G20316e
|
51
|
$
73.62
|
12:29:44
PM
|
NYSE
|
24040G20316g
|
49
|
$
73.62
|
12:29:44
PM
|
NYSE
|
24040G20316i
|
100
|
$
73.57
|
12:30:12
PM
|
NYSE
|
24040G2031dm
|
3
|
$
73.52
|
12:30:21
PM
|
NYSE
|
24040G2031gl
|
3
|
$
73.52
|
12:30:21
PM
|
NYSE
|
24040G2031gn
|
1
|
$
73.52
|
12:30:21
PM
|
NYSE
|
24040G2031gr
|
93
|
$
73.52
|
12:30:22
PM
|
NYSE
|
24040G2031gt
|
100
|
$
73.56
|
12:30:49
PM
|
NYSE
|
24040G2031k1
|
100
|
$
73.61
|
12:31:38
PM
|
NYSE
|
24040G2031uv
|
100
|
$
73.57
|
12:32:29
PM
|
NYSE
|
24040G203243
|
100
|
$
73.56
|
12:32:38
PM
|
NYSE
|
24040G20325p
|
100
|
$
73.56
|
12:33:13
PM
|
NYSE
|
24040G2032cb
|
100
|
$
73.62
|
12:34:34
PM
|
NYSE
|
24040G2032qt
|
100
|
$
73.62
|
12:34:34
PM
|
NYSE
|
24040G2032qv
|
100
|
$
73.60
|
12:34:54
PM
|
NYSE
|
24040G2032u1
|
100
|
$
73.58
|
12:35:28
PM
|
NYSE
|
24040G2032z0
|
100
|
$
73.59
|
12:36:30
PM
|
NYSE
|
24040G2033cp
|
100
|
$
73.60
|
12:37:08
PM
|
NYSE
|
24040G2033ia
|
100
|
$
73.60
|
12:37:39
PM
|
NYSE
|
24040G2033qc
|
17
|
$
73.60
|
12:37:39
PM
|
NYSE
|
24040G2033qe
|
83
|
$
73.59
|
12:38:38
PM
|
NYSE
|
24040G20341i
|
93
|
$
73.59
|
12:38:38
PM
|
NYSE
|
24040G20341w
|
7
|
$
73.59
|
12:38:38
PM
|
NYSE
|
24040G203422
|
53
|
$
73.60
|
12:39:12
PM
|
NYSE
|
24040G20347f
|
1
|
$
73.60
|
12:39:12
PM
|
NYSE
|
24040G20347h
|
46
|
$
73.60
|
12:39:42
PM
|
NYSE
|
24040G2034g3
|
54
|
$
73.60
|
12:39:42
PM
|
NYSE
|
24040G2034g5
|
46
|
$
73.60
|
12:39:42
PM
|
NYSE
|
24040G2034g7
|
100
|
$
73.61
|
12:40:33
PM
|
NYSE
|
24040G2034r6
|
51
|
$
73.61
|
12:40:33
PM
|
NYSE
|
24040G2034r8
|
44
|
$
73.60
|
12:40:33
PM
|
NYSE
|
24040G2034ra
|
5
|
$
73.61
|
12:41:52
PM
|
NYSE
|
24040G20353q
|
100
|
$
73.61
|
12:41:52
PM
|
NYSE
|
24040G20353s
|
100
|
$
73.61
|
12:41:52
PM
|
NYSE
|
24040G20353u
|
6
|
$
73.58
|
12:43:36
PM
|
NYSE
|
24040G2035nl
|
100
|
$
73.58
|
12:43:36
PM
|
NYSE
|
24040G2035nn
|
94
|
$
73.58
|
12:43:36
PM
|
NYSE
|
24040G2035np
|
100
|
$
73.60
|
12:43:54
PM
|
NYSE
|
24040G2035qs
|
1
|
$
73.62
|
12:45:00
PM
|
NYSE
|
24040G203634
|
1
|
$
73.62
|
12:45:00
PM
|
NYSE
|
24040G203636
|
20
|
$
73.63
|
12:45:16
PM
|
NYSE
|
24040G20365s
|
40
|
$
73.63
|
12:45:16
PM
|
NYSE
|
24040G20365u
|
14
|
$
73.64
|
12:45:22
PM
|
NYSE
|
24040G203694
|
24
|
$
73.64
|
12:45:22
PM
|
NYSE
|
24040G203696
|
13
|
$
73.64
|
12:45:22
PM
|
NYSE
|
24040G203698
|
1
|
$
73.64
|
12:45:23
PM
|
NYSE
|
24040G20369n
|
86
|
$
73.64
|
12:45:23
PM
|
NYSE
|
24040G20369p
|
100
|
$
73.63
|
12:45:31
PM
|
NYSE
|
24040G2036cb
|
26
|
$
73.61
|
12:45:37
PM
|
NYSE
|
24040G2036e6
|
26
|
$
73.59
|
12:46:13
PM
|
NYSE
|
24040G2036iq
|
48
|
$
73.59
|
12:46:37
PM
|
NYSE
|
24040G2036qv
|
100
|
$
73.59
|
12:46:37
PM
|
NYSE
|
24040G2036qx
|
23
|
$
73.60
|
12:47:40
PM
|
NYSE
|
24040G20372y
|
11
|
$
73.59
|
12:47:55
PM
|
NYSE
|
24040G20375h
|
100
|
$
73.59
|
12:47:55
PM
|
NYSE
|
24040G20375j
|
66
|
$
73.59
|
12:47:55
PM
|
NYSE
|
24040G20375l
|
100
|
$
73.57
|
12:48:12
PM
|
NYSE
|
24040G203784
|
100
|
$
73.54
|
12:48:44
PM
|
NYSE
|
24040G2037db
|
47
|
$
73.57
|
12:49:07
PM
|
NYSE
|
24040G2037ij
|
46
|
$
73.62
|
12:50:02
PM
|
NYSE
|
24040G2037s2
|
53
|
$
73.62
|
12:50:02
PM
|
NYSE
|
24040G2037s4
|
100
|
$
73.65
|
12:50:47
PM
|
NYSE
|
24040G2037zj
|
54
|
$
73.65
|
12:50:47
PM
|
NYSE
|
24040G2037zl
|
3
|
$
73.63
|
12:51:02
PM
|
NYSE
|
24040G20381y
|
97
|
$
73.64
|
12:51:45
PM
|
NYSE
|
24040G2038c9
|
3
|
$
73.64
|
12:51:45
PM
|
NYSE
|
24040G2038cb
|
6
|
$
73.64
|
12:51:45
PM
|
NYSE
|
24040G2038cd
|
14
|
$
73.65
|
12:53:10
PM
|
NYSE
|
24040G2038wh
|
29
|
$
73.65
|
12:53:10
PM
|
NYSE
|
24040G2038wj
|
77
|
$
73.65
|
12:53:10
PM
|
NYSE
|
24040G2038wl
|
11
|
$
73.65
|
12:53:10
PM
|
NYSE
|
24040G2038wn
|
53
|
$
73.65
|
12:53:12
PM
|
NYSE
|
24040G2038wy
|
100
|
$
73.65
|
12:54:12
PM
|
NYSE
|
24040G20397u
|
7
|
$
73.65
|
12:54:12
PM
|
NYSE
|
24040G20397w
|
100
|
$
73.66
|
12:54:26
PM
|
NYSE
|
24040G2039bg
|
100
|
$
73.66
|
12:55:11
PM
|
NYSE
|
24040G2039nn
|
100
|
$
73.65
|
12:55:16
PM
|
NYSE
|
24040G2039pd
|
100
|
$
73.68
|
12:56:35
PM
|
NYSE
|
24040G203aav
|
1
|
$
73.70
|
12:56:50
PM
|
NYSE
|
24040G203adl
|
99
|
$
73.70
|
12:56:50
PM
|
NYSE
|
24040G203adp
|
100
|
$
73.68
|
12:56:56
PM
|
NYSE
|
24040G203aeo
|
100
|
$
73.65
|
12:58:15
PM
|
NYSE
|
24040G203at3
|
38
|
$
73.63
|
12:58:46
PM
|
NYSE
|
24040G203azs
|
62
|
$
73.63
|
12:58:46
PM
|
NYSE
|
24040G203azu
|
80
|
$
73.65
|
13:00:21
PM
|
NYSE
|
24040G203bib
|
20
|
$
73.65
|
13:00:21
PM
|
NYSE
|
24040G203big
|
100
|
$
73.66
|
13:02:58
PM
|
NYSE
|
24040G203cc7
|
100
|
$
73.65
|
13:05:02
PM
|
NYSE
|
24040G203daa
|
100
|
$
73.65
|
13:05:02
PM
|
NYSE
|
24040G203dac
|
100
|
$
73.63
|
13:05:31
PM
|
NYSE
|
24040G203dkg
|
100
|
$
73.62
|
13:06:22
PM
|
NYSE
|
24040G203ds4
|
100
|
$
73.64
|
13:07:54
PM
|
NYSE
|
24040G203e7q
|
13
|
$
73.64
|
13:07:54
PM
|
NYSE
|
24040G203e7s
|
86
|
$
73.64
|
13:07:54
PM
|
NYSE
|
24040G203e7u
|
1
|
$
73.64
|
13:07:54
PM
|
NYSE
|
24040G203e7w
|
100
|
$
73.62
|
13:08:10
PM
|
NYSE
|
24040G203eb6
|
100
|
$
73.61
|
13:09:00
PM
|
NYSE
|
24040G203elj
|
100
|
$
73.61
|
13:09:46
PM
|
NYSE
|
24040G203ewn
|
100
|
$
73.60
|
13:10:06
PM
|
NYSE
|
24040G203f7v
|
100
|
$
73.59
|
13:11:24
PM
|
NYSE
|
24040G203ft8
|
100
|
$
73.60
|
13:12:46
PM
|
NYSE
|
24040G203g8j
|
100
|
$
73.60
|
13:12:46
PM
|
NYSE
|
24040G203g8l
|
100
|
$
73.59
|
13:13:52
PM
|
NYSE
|
24040G203gji
|
100
|
$
73.60
|
13:15:25
PM
|
NYSE
|
24040G203h4t
|
44
|
$
73.60
|
13:15:25
PM
|
NYSE
|
24040G203h4v
|
56
|
$
73.60
|
13:15:25
PM
|
NYSE
|
24040G203h4x
|
99
|
$
73.58
|
13:15:52
PM
|
NYSE
|
24040G203h9g
|
1
|
$
73.64
|
13:18:42
PM
|
NYSE
|
24040G203i3v
|
100
|
$
73.64
|
13:18:42
PM
|
NYSE
|
24040G203i3x
|
86
|
$
73.64
|
13:18:42
PM
|
NYSE
|
24040G203i3z
|
100
|
$
73.64
|
13:18:42
PM
|
NYSE
|
24040G203i41
|
14
|
$
73.64
|
13:18:42
PM
|
NYSE
|
24040G203i43
|
100
|
$
73.62
|
13:19:20
PM
|
NYSE
|
24040G203ibx
|
100
|
$
73.65
|
13:20:21
PM
|
NYSE
|
24040G203iu1
|
23
|
$
73.64
|
13:20:59
PM
|
NYSE
|
24040G203j2h
|
1
|
$
73.64
|
13:20:59
PM
|
NYSE
|
24040G203j2n
|
46
|
$
73.64
|
13:21:02
PM
|
NYSE
|
24040G203j39
|
30
|
$
73.64
|
13:21:02
PM
|
NYSE
|
24040G203j3b
|
69
|
$
73.64
|
13:21:02
PM
|
NYSE
|
24040G203j3d
|
31
|
$
73.64
|
13:21:02
PM
|
NYSE
|
24040G203j3f
|
100
|
$
73.63
|
13:22:53
PM
|
NYSE
|
24040G203jl9
|
14
|
$
73.62
|
13:25:29
PM
|
NYSE
|
24040G203kmd
|
15
|
$
73.62
|
13:25:29
PM
|
NYSE
|
24040G203kmh
|
71
|
$
73.62
|
13:25:29
PM
|
NYSE
|
24040G203kml
|
29
|
$
73.62
|
13:25:29
PM
|
NYSE
|
24040G203kmp
|
100
|
$
73.62
|
13:25:31
PM
|
NYSE
|
24040G203kpe
|
71
|
$
73.62
|
13:25:31
PM
|
NYSE
|
24040G203kpg
|
100
|
$
73.59
|
13:25:57
PM
|
NYSE
|
24040G203kw2
|
100
|
$
73.64
|
13:27:11
PM
|
NYSE
|
24040G203lkh
|
8
|
$
73.62
|
13:27:58
PM
|
NYSE
|
24040G203lrd
|
92
|
$
73.62
|
13:27:58
PM
|
NYSE
|
24040G203lrf
|
100
|
$
73.64
|
13:29:08
PM
|
NYSE
|
24040G203n32
|
18
|
$
73.62
|
13:29:29
PM
|
NYSE
|
24040G203na0
|
82
|
$
73.62
|
13:29:33
PM
|
NYSE
|
24040G203nb5
|
100
|
$
73.62
|
13:29:37
PM
|
NYSE
|
24040G203nb9
|
59
|
$
73.64
|
13:30:09
PM
|
NYSE
|
24040G203nij
|
100
|
$
73.62
|
13:30:31
PM
|
NYSE
|
24040G203nol
|
41
|
$
73.62
|
13:30:31
PM
|
NYSE
|
24040G203non
|
100
|
$
73.60
|
13:31:47
PM
|
NYSE
|
24040G203o1h
|
1
|
$
73.59
|
13:31:55
PM
|
NYSE
|
24040G203o3t
|
99
|
$
73.59
|
13:31:55
PM
|
NYSE
|
24040G203o3v
|
100
|
$
73.66
|
13:32:47
PM
|
NYSE
|
24040G203oj7
|
100
|
$
73.65
|
13:33:41
PM
|
NYSE
|
24040G203oxj
|
100
|
$
73.65
|
13:34:44
PM
|
NYSE
|
24040G203pab
|
100
|
$
73.64
|
13:35:17
PM
|
NYSE
|
24040G203pjn
|
100
|
$
73.63
|
13:35:46
PM
|
NYSE
|
24040G203pr7
|
100
|
$
73.62
|
13:36:14
PM
|
NYSE
|
24040G203pwl
|
100
|
$
73.64
|
13:37:38
PM
|
NYSE
|
24040G203qfv
|
26
|
$
73.66
|
13:38:33
PM
|
NYSE
|
24040G203qtf
|
14
|
$
73.66
|
13:38:33
PM
|
NYSE
|
24040G203qth
|
5
|
$
73.66
|
13:38:40
PM
|
NYSE
|
24040G203qvq
|
55
|
$
73.66
|
13:38:40
PM
|
NYSE
|
24040G203qvu
|
2
|
$
73.66
|
13:38:40
PM
|
NYSE
|
24040G203qvx
|
35
|
$
73.66
|
13:39:21
PM
|
NYSE
|
24040G203r6d
|
100
|
$
73.66
|
13:39:21
PM
|
NYSE
|
24040G203r6f
|
63
|
$
73.66
|
13:39:21
PM
|
NYSE
|
24040G203r6h
|
100
|
$
73.65
|
13:41:12
PM
|
NYSE
|
24040G203rr7
|
37
|
$
73.65
|
13:41:44
PM
|
NYSE
|
24040G203rww
|
12
|
$
73.65
|
13:41:44
PM
|
NYSE
|
24040G203rwy
|
51
|
$
73.65
|
13:41:44
PM
|
NYSE
|
24040G203rx0
|
100
|
$
73.66
|
13:42:37
PM
|
NYSE
|
24040G203s56
|
100
|
$
73.69
|
13:43:00
PM
|
NYSE
|
24040G203sce
|
93
|
$
73.77
|
13:44:53
PM
|
NYSE
|
24040G203t0c
|
7
|
$
73.77
|
13:44:53
PM
|
NYSE
|
24040G203t0a
|
100
|
$
73.77
|
13:45:48
PM
|
NYSE
|
24040G203tcj
|
100
|
$
73.78
|
13:46:35
PM
|
NYSE
|
24040G203to9
|
100
|
$
73.79
|
13:47:24
PM
|
NYSE
|
24040G203tzk
|
100
|
$
73.78
|
13:49:14
PM
|
NYSE
|
24040G203uog
|
100
|
$
73.78
|
13:49:14
PM
|
NYSE
|
24040G203uoi
|
100
|
$
73.80
|
13:50:07
PM
|
NYSE
|
24040G203v09
|
100
|
$
73.80
|
13:50:07
PM
|
NYSE
|
24040G203v0b
|
42
|
$
73.78
|
13:51:32
PM
|
NYSE
|
24040G203vix
|
2
|
$
73.78
|
13:51:32
PM
|
NYSE
|
24040G203viz
|
100
|
$
73.78
|
13:51:32
PM
|
NYSE
|
24040G203vj1
|
56
|
$
73.78
|
13:51:32
PM
|
NYSE
|
24040G203vj3
|
100
|
$
73.76
|
13:52:16
PM
|
NYSE
|
24040G203vvi
|
100
|
$
73.74
|
13:52:54
PM
|
NYSE
|
24040G203w9o
|
100
|
$
73.72
|
13:53:13
PM
|
NYSE
|
24040G203wdr
|
100
|
$
73.75
|
13:53:24
PM
|
NYSE
|
24040G203wfz
|
100
|
$
73.76
|
13:53:42
PM
|
NYSE
|
24040G203wil
|
46
|
$
73.75
|
13:53:53
PM
|
NYSE
|
24040G203wkp
|
44
|
$
73.75
|
13:53:53
PM
|
NYSE
|
24040G203wkr
|
10
|
$
73.75
|
13:53:53
PM
|
NYSE
|
24040G203wkt
|
100
|
$
73.74
|
13:55:05
PM
|
NYSE
|
24040G203xbz
|
1
|
$
73.75
|
13:56:25
PM
|
NYSE
|
24040G203xs2
|
99
|
$
73.75
|
13:56:25
PM
|
NYSE
|
24040G203xs4
|
100
|
$
73.77
|
13:57:38
PM
|
NYSE
|
24040G203y9a
|
100
|
$
73.72
|
13:59:24
PM
|
NYSE
|
24040G203z3u
|
100
|
$
73.72
|
13:59:24
PM
|
NYSE
|
24040G203z3w
|
100
|
$
73.70
|
13:59:57
PM
|
NYSE
|
24040G203zdu
|
6
|
$
73.69
|
14:01:23
PM
|
NYSE
|
24040G203zvu
|
94
|
$
73.69
|
14:01:23
PM
|
NYSE
|
24040G203zvw
|
100
|
$
73.69
|
14:01:23
PM
|
NYSE
|
24040G203zvy
|
100
|
$
73.69
|
14:01:23
PM
|
NYSE
|
24040G203zw0
|
100
|
$
73.66
|
14:02:19
PM
|
NYSE
|
24040G2040ta
|
100
|
$
73.66
|
14:02:19
PM
|
NYSE
|
24040G2040tc
|
100
|
$
73.64
|
14:04:08
PM
|
NYSE
|
24040G2041lo
|
100
|
$
73.64
|
14:04:08
PM
|
NYSE
|
24040G2041lq
|
100
|
$
73.64
|
14:04:08
PM
|
NYSE
|
24040G2041ls
|
100
|
$
73.66
|
14:06:06
PM
|
NYSE
|
24040G2042b0
|
100
|
$
73.66
|
14:06:06
PM
|
NYSE
|
24040G2042b2
|
100
|
$
73.66
|
14:06:06
PM
|
NYSE
|
24040G2042b5
|
100
|
$
73.69
|
14:07:04
PM
|
NYSE
|
24040G2042oy
|
100
|
$
73.69
|
14:07:04
PM
|
NYSE
|
24040G2042p0
|
100
|
$
73.71
|
14:08:04
PM
|
NYSE
|
24040G20430m
|
60
|
$
73.68
|
14:08:50
PM
|
NYSE
|
24040G2043cl
|
100
|
$
73.68
|
14:08:50
PM
|
NYSE
|
24040G2043cn
|
100
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044dk
|
80
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044d8
|
40
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044da
|
100
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044dc
|
100
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044de
|
100
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044dg
|
20
|
$
73.71
|
14:11:35
PM
|
NYSE
|
24040G2044di
|
1
|
$
73.71
|
14:11:56
PM
|
NYSE
|
24040G2044la
|
99
|
$
73.77
|
14:12:57
PM
|
NYSE
|
24040G20452u
|
100
|
$
73.77
|
14:12:57
PM
|
NYSE
|
24040G20452w
|
39
|
$
73.76
|
14:13:11
PM
|
NYSE
|
24040G20455u
|
6
|
$
73.76
|
14:13:11
PM
|
NYSE
|
24040G20455w
|
55
|
$
73.76
|
14:13:29
PM
|
NYSE
|
24040G204592
|
100
|
$
73.76
|
14:13:29
PM
|
NYSE
|
24040G204594
|
100
|
$
73.76
|
14:14:40
PM
|
NYSE
|
24040G2045ww
|
100
|
$
73.79
|
14:15:29
PM
|
NYSE
|
24040G20469c
|
100
|
$
73.79
|
14:15:29
PM
|
NYSE
|
24040G20469e
|
100
|
$
73.80
|
14:16:03
PM
|
NYSE
|
24040G2046et
|
100
|
$
73.79
|
14:16:35
PM
|
NYSE
|
24040G2046of
|
100
|
$
73.81
|
14:17:23
PM
|
NYSE
|
24040G2046wu
|
100
|
$
73.79
|
14:18:04
PM
|
NYSE
|
24040G20475t
|
100
|
$
73.84
|
14:19:24
PM
|
NYSE
|
24040G2047qv
|
100
|
$
73.84
|
14:19:24
PM
|
NYSE
|
24040G2047qx
|
100
|
$
73.84
|
14:19:24
PM
|
NYSE
|
24040G2047qz
|
100
|
$
73.83
|
14:19:36
PM
|
NYSE
|
24040G2047so
|
100
|
$
73.84
|
14:20:19
PM
|
NYSE
|
24040G20480p
|
12
|
$
73.85
|
14:21:13
PM
|
NYSE
|
24040G2048ff
|
60
|
$
73.84
|
14:23:56
PM
|
NYSE
|
24040G2049fz
|
100
|
$
73.84
|
14:23:56
PM
|
NYSE
|
24040G2049g1
|
100
|
$
73.84
|
14:23:56
PM
|
NYSE
|
24040G2049g3
|
100
|
$
73.84
|
14:23:56
PM
|
NYSE
|
24040G2049g5
|
35
|
$
73.84
|
14:23:56
PM
|
NYSE
|
24040G2049g7
|
65
|
$
73.84
|
14:23:56
PM
|
NYSE
|
24040G2049g9
|
35
|
$
73.84
|
14:23:57
PM
|
NYSE
|
24040G2049gb
|
65
|
$
73.84
|
14:23:57
PM
|
NYSE
|
24040G2049gd
|
28
|
$
73.84
|
14:23:57
PM
|
NYSE
|
24040G2049gf
|
100
|
$
73.84
|
14:24:11
PM
|
NYSE
|
24040G2049kg
|
16
|
$
73.89
|
14:26:24
PM
|
NYSE
|
24040G204agu
|
16
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arh
|
68
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arj
|
55
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arl
|
10
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arn
|
45
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arp
|
100
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arr
|
90
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204art
|
100
|
$
73.90
|
14:27:02
PM
|
NYSE
|
24040G204arv
|
100
|
$
73.94
|
14:28:03
PM
|
NYSE
|
24040G204b56
|
100
|
$
73.94
|
14:28:03
PM
|
NYSE
|
24040G204b58
|
66
|
$
74.01
|
14:30:53
PM
|
NYSE
|
24040G204c5m
|
100
|
$
74.01
|
14:30:53
PM
|
NYSE
|
24040G204c5o
|
100
|
$
74.01
|
14:30:53
PM
|
NYSE
|
24040G204c5q
|
100
|
$
74.01
|
14:30:53
PM
|
NYSE
|
24040G204c5s
|
100
|
$
74.01
|
14:30:53
PM
|
NYSE
|
24040G204c5u
|
34
|
$
74.01
|
14:30:53
PM
|
NYSE
|
24040G204c5w
|
100
|
$
74.01
|
14:31:06
PM
|
NYSE
|
24040G204c7v
|
44
|
$
73.98
|
14:31:39
PM
|
NYSE
|
24040G204cfw
|
56
|
$
73.98
|
14:31:39
PM
|
NYSE
|
24040G204cfy
|
100
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dva
|
100
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dvc
|
48
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dve
|
100
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dvi
|
52
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dvk
|
100
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dvn
|
100
|
$
73.99
|
14:35:21
PM
|
NYSE
|
24040G204dvq
|
100
|
$
73.99
|
14:35:56
PM
|
NYSE
|
24040G204e56
|
79
|
$
73.97
|
14:36:40
PM
|
NYSE
|
24040G204eho
|
21
|
$
73.97
|
14:36:40
PM
|
NYSE
|
24040G204ehq
|
100
|
$
73.985
|
14:40:33
PM
|
NYSE
|
24040G204fqe
|
100
|
$
73.985
|
14:41:04
PM
|
NYSE
|
24040G204fvu
|
100
|
$
74.01
|
14:41:07
PM
|
NYSE
|
24040G204fx8
|
100
|
$
74.01
|
14:41:08
PM
|
NYSE
|
24040G204fy0
|
100
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fz0
|
76
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fz2
|
24
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fz4
|
46
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fz6
|
100
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fz8
|
100
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fza
|
100
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fzc
|
54
|
$
74.02
|
14:41:12
PM
|
NYSE
|
24040G204fze
|
17
|
$
74.01
|
14:41:56
PM
|
NYSE
|
24040G204ggl
|
47
|
$
74.01
|
14:41:56
PM
|
NYSE
|
24040G204ggn
|
36
|
$
74.01
|
14:41:56
PM
|
NYSE
|
24040G204ggp
|
100
|
$
73.98
|
14:42:15
PM
|
NYSE
|
24040G204gna
|
100
|
$
73.95
|
14:43:19
PM
|
NYSE
|
24040G204gz8
|
100
|
$
73.94
|
14:45:51
PM
|
NYSE
|
24040G204hyc
|
100
|
$
73.94
|
14:45:51
PM
|
NYSE
|
24040G204hye
|
100
|
$
73.94
|
14:45:51
PM
|
NYSE
|
24040G204hyg
|
100
|
$
73.94
|
14:45:51
PM
|
NYSE
|
24040G204hyi
|
100
|
$
73.94
|
14:45:51
PM
|
NYSE
|
24040G204hyk
|
86
|
$
73.96
|
14:47:13
PM
|
NYSE
|
24040G204igt
|
95
|
$
73.96
|
14:47:13
PM
|
NYSE
|
24040G204igv
|
14
|
$
73.96
|
14:47:13
PM
|
NYSE
|
24040G204igx
|
100
|
$
73.96
|
14:47:13
PM
|
NYSE
|
24040G204igz
|
5
|
$
73.96
|
14:47:13
PM
|
NYSE
|
24040G204ih1
|
100
|
$
73.95
|
14:48:09
PM
|
NYSE
|
24040G204isx
|
100
|
$
73.95
|
14:48:09
PM
|
NYSE
|
24040G204isz
|
100
|
$
73.94
|
14:49:06
PM
|
NYSE
|
24040G204j9d
|
100
|
$
73.94
|
14:49:06
PM
|
NYSE
|
24040G204j9h
|
100
|
$
73.92
|
14:49:12
PM
|
NYSE
|
24040G204jbx
|
100
|
$
73.91
|
14:49:19
PM
|
NYSE
|
24040G204jew
|
100
|
$
73.91
|
14:49:49
PM
|
NYSE
|
24040G204jmq
|
36
|
$
73.92
|
14:52:24
PM
|
NYSE
|
24040G204kpj
|
100
|
$
73.92
|
14:52:24
PM
|
NYSE
|
24040G204kpl
|
100
|
$
73.92
|
14:52:24
PM
|
NYSE
|
24040G204kpn
|
100
|
$
73.92
|
14:52:24
PM
|
NYSE
|
24040G204kpp
|
64
|
$
73.92
|
14:52:24
PM
|
NYSE
|
24040G204kpr
|
100
|
$
73.92
|
14:53:46
PM
|
NYSE
|
24040G204ler
|
54
|
$
73.92
|
14:53:46
PM
|
NYSE
|
24040G204let
|
46
|
$
73.92
|
14:53:46
PM
|
NYSE
|
24040G204lev
|
100
|
$
73.92
|
14:53:46
PM
|
NYSE
|
24040G204lex
|
100
|
$
73.90
|
14:53:47
PM
|
NYSE
|
24040G204lez
|
100
|
$
73.89
|
14:54:48
PM
|
NYSE
|
24040G204lt3
|
100
|
$
73.89
|
14:54:48
PM
|
NYSE
|
24040G204lt5
|
69
|
$
73.89
|
14:57:06
PM
|
NYSE
|
24040G204mro
|
100
|
$
73.89
|
14:57:06
PM
|
NYSE
|
24040G204mrq
|
100
|
$
73.88
|
14:57:24
PM
|
NYSE
|
24040G204mye
|
31
|
$
73.88
|
14:57:24
PM
|
NYSE
|
24040G204myg
|
38
|
$
73.88
|
14:57:24
PM
|
NYSE
|
24040G204myi
|
100
|
$
73.88
|
14:57:24
PM
|
NYSE
|
24040G204myk
|
62
|
$
73.88
|
14:57:24
PM
|
NYSE
|
24040G204mym
|
2
|
$
73.87
|
14:57:27
PM
|
NYSE
|
24040G204n00
|
100
|
$
73.87
|
14:59:27
PM
|
NYSE
|
24040G204nxt
|
98
|
$
73.87
|
14:59:27
PM
|
NYSE
|
24040G204nxv
|
26
|
$
73.87
|
14:59:27
PM
|
NYSE
|
24040G204nxx
|
100
|
$
73.87
|
14:59:27
PM
|
NYSE
|
24040G204nxz
|
100
|
$
73.87
|
14:59:27
PM
|
NYSE
|
24040G204ny1
|
74
|
$
73.87
|
14:59:27
PM
|
NYSE
|
24040G204ny3
|
53
|
$
73.85
|
15:00:33
PM
|
NYSE
|
24040G204oj7
|
100
|
$
73.85
|
15:00:33
PM
|
NYSE
|
24040G204oj9
|
47
|
$
73.85
|
15:00:33
PM
|
NYSE
|
24040G204ojb
|
100
|
$
73.83
|
15:01:02
PM
|
NYSE
|
24040G204ovk
|
100
|
$
73.82
|
15:01:34
PM
|
NYSE
|
24040G204pbt
|
6
|
$
73.81
|
15:02:04
PM
|
NYSE
|
24040G204pjj
|
18
|
$
73.83
|
15:02:22
PM
|
NYSE
|
24040G204pow
|
84
|
$
73.83
|
15:02:22
PM
|
NYSE
|
24040G204poy
|
38
|
$
73.83
|
15:02:22
PM
|
NYSE
|
24040G204pp0
|
38
|
$
73.83
|
15:02:22
PM
|
NYSE
|
24040G204pp2
|
16
|
$
73.83
|
15:02:22
PM
|
NYSE
|
24040G204pp4
|
65
|
$
73.82
|
15:02:42
PM
|
NYSE
|
24040G204psr
|
35
|
$
73.82
|
15:02:42
PM
|
NYSE
|
24040G204psv
|
100
|
$
73.81
|
15:02:48
PM
|
NYSE
|
24040G204pua
|
100
|
$
73.79
|
15:04:09
PM
|
NYSE
|
24040G204qfv
|
100
|
$
73.79
|
15:04:09
PM
|
NYSE
|
24040G204qfx
|
74
|
$
73.78
|
15:05:22
PM
|
NYSE
|
24040G204r0b
|
100
|
$
73.78
|
15:05:22
PM
|
NYSE
|
24040G204r0d
|
26
|
$
73.78
|
15:05:22
PM
|
NYSE
|
24040G204r0f
|
100
|
$
73.78
|
15:05:22
PM
|
NYSE
|
24040G204r0h
|
91
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sly
|
100
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sm0
|
100
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sm2
|
100
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sm4
|
100
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sm6
|
100
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sm8
|
9
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204sma
|
100
|
$
73.80
|
15:08:36
PM
|
NYSE
|
24040G204smc
|
100
|
$
73.80
|
15:11:30
PM
|
NYSE
|
24040G204u2z
|
100
|
$
73.80
|
15:11:30
PM
|
NYSE
|
24040G204u31
|
100
|
$
73.80
|
15:11:30
PM
|
NYSE
|
24040G204u33
|
100
|
$
73.80
|
15:11:30
PM
|
NYSE
|
24040G204u35
|
100
|
$
73.80
|
15:11:30
PM
|
NYSE
|
24040G204u37
|
100
|
$
73.80
|
15:11:30
PM
|
NYSE
|
24040G204u39
|
100
|
$
73.80
|
15:11:31
PM
|
NYSE
|
24040G204u3b
|
100
|
$
73.79
|
15:11:42
PM
|
NYSE
|
24040G204u72
|
100
|
$
73.78
|
15:12:33
PM
|
NYSE
|
24040G204unt
|
100
|
$
73.77
|
15:13:03
PM
|
NYSE
|
24040G204uw0
|
50
|
$
73.80
|
15:15:49
PM
|
NYSE
|
24040G204w3q
|
50
|
$
73.80
|
15:16:13
PM
|
NYSE
|
24040G204wbc
|
50
|
$
73.80
|
15:16:13
PM
|
NYSE
|
24040G204wbe
|
100
|
$
73.80
|
15:16:27
PM
|
NYSE
|
24040G204wke
|
100
|
$
73.80
|
15:16:27
PM
|
NYSE
|
24040G204wkg
|
44
|
$
73.80
|
15:16:27
PM
|
NYSE
|
24040G204wkk
|
50
|
$
73.80
|
15:16:28
PM
|
NYSE
|
24040G204wkm
|
56
|
$
73.80
|
15:16:28
PM
|
NYSE
|
24040G204wkp
|
100
|
$
73.80
|
15:16:28
PM
|
NYSE
|
24040G204wks
|
100
|
$
73.80
|
15:16:28
PM
|
NYSE
|
24040G204wku
|
61
|
$
73.80
|
15:16:28
PM
|
NYSE
|
24040G204wkw
|
39
|
$
73.80
|
15:16:28
PM
|
NYSE
|
24040G204wky
|
100
|
$
73.81
|
15:17:31
PM
|
NYSE
|
24040G204x38
|
100
|
$
73.81
|
15:17:31
PM
|
NYSE
|
24040G204x3a
|
100
|
$
73.81
|
15:17:31
PM
|
NYSE
|
24040G204x3c
|
13
|
$
73.80
|
15:18:00
PM
|
NYSE
|
24040G204xbn
|
87
|
$
73.82
|
15:19:00
PM
|
NYSE
|
24040G204xt6
|
100
|
$
73.82
|
15:19:00
PM
|
NYSE
|
24040G204xt8
|
100
|
$
73.82
|
15:19:00
PM
|
NYSE
|
24040G204xta
|
19
|
$
73.81
|
15:19:15
PM
|
NYSE
|
24040G204xwr
|
81
|
$
73.81
|
15:19:15
PM
|
NYSE
|
24040G204xwt
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z5v
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z5x
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z5z
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z62
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z64
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z66
|
100
|
$
73.81
|
15:22:13
PM
|
NYSE
|
24040G204z68
|
100
|
$
73.81
|
15:22:36
PM
|
NYSE
|
24040G204zbb
|
2
|
$
73.80
|
15:22:56
PM
|
NYSE
|
24040G204zid
|
79
|
$
73.80
|
15:23:03
PM
|
NYSE
|
24040G204zku
|
19
|
$
73.80
|
15:23:04
PM
|
NYSE
|
24040G204zkw
|
100
|
$
73.79
|
15:25:24
PM
|
NYSE
|
24040G2050s1
|
100
|
$
73.79
|
15:25:24
PM
|
NYSE
|
24040G2050s3
|
100
|
$
73.79
|
15:25:24
PM
|
NYSE
|
24040G2050s5
|
100
|
$
73.79
|
15:25:24
PM
|
NYSE
|
24040G2050s7
|
100
|
$
73.79
|
15:25:24
PM
|
NYSE
|
24040G2050s9
|
100
|
$
73.77
|
15:26:30
PM
|
NYSE
|
24040G2051au
|
5
|
$
73.77
|
15:26:30
PM
|
NYSE
|
24040G2051aw
|
100
|
$
73.77
|
15:26:30
PM
|
NYSE
|
24040G2051ay
|
95
|
$
73.77
|
15:26:30
PM
|
NYSE
|
24040G2051b0
|
100
|
$
73.75
|
15:27:02
PM
|
NYSE
|
24040G2051id
|
100
|
$
73.75
|
15:27:02
PM
|
NYSE
|
24040G2051if
|
100
|
$
73.74
|
15:27:15
PM
|
NYSE
|
24040G2051ky
|
31
|
$
73.75
|
15:28:31
PM
|
NYSE
|
24040G20524t
|
100
|
$
73.75
|
15:28:31
PM
|
NYSE
|
24040G20524v
|
100
|
$
73.75
|
15:28:31
PM
|
NYSE
|
24040G20524x
|
100
|
$
73.75
|
15:28:31
PM
|
NYSE
|
24040G20524z
|
100
|
$
73.75
|
15:28:31
PM
|
NYSE
|
24040G205251
|
69
|
$
73.75
|
15:28:31
PM
|
NYSE
|
24040G205253
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052z9
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052zb
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052zd
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052zf
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052zh
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052zj
|
100
|
$
73.76
|
15:30:25
PM
|
NYSE
|
24040G2052zl
|
61
|
$
73.75
|
15:30:58
PM
|
NYSE
|
24040G2053jo
|
39
|
$
73.75
|
15:30:58
PM
|
NYSE
|
24040G2053jq
|
61
|
$
73.75
|
15:30:58
PM
|
NYSE
|
24040G2053js
|
39
|
$
73.77
|
15:32:38
PM
|
NYSE
|
24040G2054jj
|
100
|
$
73.77
|
15:32:38
PM
|
NYSE
|
24040G2054jl
|
100
|
$
73.77
|
15:32:38
PM
|
NYSE
|
24040G2054jn
|
100
|
$
73.77
|
15:32:38
PM
|
NYSE
|
24040G2054jp
|
100
|
$
73.77
|
15:32:38
PM
|
NYSE
|
24040G2054jr
|
61
|
$
73.77
|
15:32:38
PM
|
NYSE
|
24040G2054jt
|
100
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G20559w
|
99
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055a0
|
39
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055a4
|
100
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055a8
|
1
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055ac
|
100
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055ag
|
100
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055ak
|
100
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055ao
|
100
|
$
73.78
|
15:34:03
PM
|
NYSE
|
24040G2055as
|
70
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055wy
|
100
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055x0
|
100
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055x6
|
30
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055x8
|
31
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055xa
|
69
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055xe
|
100
|
$
73.81
|
15:35:13
PM
|
NYSE
|
24040G2055xg
|
36
|
$
73.82
|
15:35:32
PM
|
NYSE
|
24040G205636
|
4
|
$
73.82
|
15:35:32
PM
|
NYSE
|
24040G205638
|
60
|
$
73.82
|
15:35:32
PM
|
NYSE
|
24040G20563a
|
100
|
$
73.86
|
15:35:40
PM
|
NYSE
|
24040G20565t
|
69
|
$
73.85
|
15:35:50
PM
|
NYSE
|
24040G20568h
|
31
|
$
73.85
|
15:35:50
PM
|
NYSE
|
24040G20568j
|
5
|
$
73.81
|
15:36:20
PM
|
NYSE
|
24040G2056l5
|
95
|
$
73.81
|
15:36:20
PM
|
NYSE
|
24040G2056l7
|
100
|
$
73.80
|
15:36:32
PM
|
NYSE
|
24040G2056oc
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057k1
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057k3
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057k5
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057k7
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057k9
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057kb
|
100
|
$
73.79
|
15:38:10
PM
|
NYSE
|
24040G2057kd
|
200
|
$
73.78
|
15:39:03
PM
|
NYSE
|
24040G2058f9
|
200
|
$
73.79
|
15:40:17
PM
|
NYSE
|
24040G2059ax
|
100
|
$
73.785
|
15:40:20
PM
|
NYSE
|
24040G2059d6
|
200
|
$
73.78
|
15:40:52
PM
|
NYSE
|
24040G2059o5
|
100
|
$
73.75
|
15:41:00
PM
|
NYSE
|
24040G2059s8
|
200
|
$
73.74
|
15:41:31
PM
|
NYSE
|
24040G205a3z
|
31
|
$
73.73
|
15:42:03
PM
|
NYSE
|
24040G205ahm
|
269
|
$
73.73
|
15:42:36
PM
|
NYSE
|
24040G205axg
|
100
|
$
73.72
|
15:42:43
PM
|
NYSE
|
24040G205b1r
|
200
|
$
73.71
|
15:44:02
PM
|
NYSE
|
24040G205c9q
|
100
|
$
73.72
|
15:44:02
PM
|
NYSE
|
24040G205c9s
|
100
|
$
73.715
|
15:44:02
PM
|
NYSE
|
24040G205c9u
|
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
POSQKBBKCBKKPBD
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024