CRH PLC Transaction in Own Shares
February 26 2024 - 3:30AM
RNS Regulatory News
RNS Number : 4425E
CRH PLC
26 February 2024
26th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 23rd
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
|
81,900
|
$78.9440
|
$79.41
|
$78.50
|
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
689,941,819 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.635 % 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 23 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:
|
|
23rd February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$78.9440
|
81,900
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
99
|
$
78.76
|
09:30:01
AM
|
NYSE
|
24054G200edt
|
1
|
$
78.71
|
09:30:03
AM
|
NYSE
|
24054G200ey9
|
100
|
$
78.70
|
09:30:24
AM
|
NYSE
|
24054G200flu
|
100
|
$
78.57
|
09:30:41
AM
|
NYSE
|
24054G200g6p
|
100
|
$
78.53
|
09:30:49
AM
|
NYSE
|
24054G200gii
|
100
|
$
78.55
|
09:31:02
AM
|
NYSE
|
24054G200gy0
|
66
|
$
78.54
|
09:31:02
AM
|
NYSE
|
24054G200gy3
|
58
|
$
78.54
|
09:31:02
AM
|
NYSE
|
24054G200gy5
|
34
|
$
78.54
|
09:31:02
AM
|
NYSE
|
24054G200gy7
|
42
|
$
78.54
|
09:31:02
AM
|
NYSE
|
24054G200gy9
|
100
|
$
78.50
|
09:31:39
AM
|
NYSE
|
24054G200hwa
|
25
|
$
78.50
|
09:31:39
AM
|
NYSE
|
24054G200hwc
|
75
|
$
78.50
|
09:31:39
AM
|
NYSE
|
24054G200hwe
|
200
|
$
78.80
|
09:32:11
AM
|
NYSE
|
24054G200im7
|
100
|
$
78.75
|
09:32:20
AM
|
NYSE
|
24054G200iq7
|
100
|
$
78.75
|
09:32:20
AM
|
NYSE
|
24054G200iq9
|
100
|
$
78.75
|
09:32:20
AM
|
NYSE
|
24054G200iqd
|
49
|
$
78.72
|
09:32:58
AM
|
NYSE
|
24054G200j93
|
100
|
$
78.72
|
09:32:58
AM
|
NYSE
|
24054G200j95
|
51
|
$
78.72
|
09:33:19
AM
|
NYSE
|
24054G200jqc
|
49
|
$
78.72
|
09:33:19
AM
|
NYSE
|
24054G200jqe
|
100
|
$
78.72
|
09:33:19
AM
|
NYSE
|
24054G200jqg
|
51
|
$
78.72
|
09:33:20
AM
|
NYSE
|
24054G200jqi
|
100
|
$
78.67
|
09:33:49
AM
|
NYSE
|
24054G200k6r
|
100
|
$
78.67
|
09:33:49
AM
|
NYSE
|
24054G200k6t
|
64
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lyt
|
100
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lyv
|
83
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lyx
|
36
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lyz
|
100
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lz1
|
100
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lz3
|
17
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lz5
|
66
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lz7
|
100
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lz9
|
15
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lzb
|
85
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lzd
|
34
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lzf
|
100
|
$
78.72
|
09:35:22
AM
|
NYSE
|
24054G200lzh
|
100
|
$
78.72
|
09:36:02
AM
|
NYSE
|
24054G200mqv
|
100
|
$
78.73
|
09:36:28
AM
|
NYSE
|
24054G200n87
|
100
|
$
78.73
|
09:36:28
AM
|
NYSE
|
24054G200n89
|
21
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nal
|
83
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nan
|
79
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nap
|
17
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nar
|
100
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nat
|
21
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nav
|
79
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nax
|
89
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200naz
|
11
|
$
78.72
|
09:36:33
AM
|
NYSE
|
24054G200nb1
|
100
|
$
78.705
|
09:36:33
AM
|
NYSE
|
24054G200nb3
|
100
|
$
78.72
|
09:37:04
AM
|
NYSE
|
24054G200npo
|
100
|
$
78.71
|
09:37:10
AM
|
NYSE
|
24054G200nun
|
6
|
$
78.74
|
09:37:36
AM
|
NYSE
|
24054G200obc
|
75
|
$
78.74
|
09:37:36
AM
|
NYSE
|
24054G200obe
|
100
|
$
78.78
|
09:37:39
AM
|
NYSE
|
24054G200oca
|
19
|
$
78.78
|
09:37:39
AM
|
NYSE
|
24054G200occ
|
100
|
$
78.76
|
09:38:22
AM
|
NYSE
|
24054G200oyj
|
100
|
$
78.76
|
09:38:22
AM
|
NYSE
|
24054G200oyl
|
100
|
$
78.76
|
09:38:22
AM
|
NYSE
|
24054G200oyn
|
100
|
$
78.79
|
09:38:56
AM
|
NYSE
|
24054G200pfs
|
100
|
$
78.79
|
09:38:56
AM
|
NYSE
|
24054G200pfu
|
99
|
$
78.79
|
09:38:56
AM
|
NYSE
|
24054G200pfw
|
1
|
$
78.78
|
09:38:56
AM
|
NYSE
|
24054G200pfy
|
100
|
$
78.78
|
09:38:56
AM
|
NYSE
|
24054G200pg0
|
62
|
$
78.75
|
09:39:19
AM
|
NYSE
|
24054G200pne
|
88
|
$
78.78
|
09:39:51
AM
|
NYSE
|
24054G200pza
|
38
|
$
78.78
|
09:39:51
AM
|
NYSE
|
24054G200pzc
|
100
|
$
78.78
|
09:39:51
AM
|
NYSE
|
24054G200pze
|
12
|
$
78.76
|
09:39:51
AM
|
NYSE
|
24054G200pzg
|
10
|
$
78.76
|
09:39:51
AM
|
NYSE
|
24054G200pzi
|
100
|
$
78.81
|
09:40:30
AM
|
NYSE
|
24054G200qkl
|
90
|
$
78.81
|
09:40:30
AM
|
NYSE
|
24054G200qkn
|
100
|
$
78.81
|
09:40:30
AM
|
NYSE
|
24054G200qkp
|
10
|
$
78.81
|
09:40:30
AM
|
NYSE
|
24054G200qkr
|
100
|
$
78.81
|
09:40:30
AM
|
NYSE
|
24054G200qkt
|
90
|
$
78.80
|
09:40:30
AM
|
NYSE
|
24054G200qkv
|
100
|
$
78.97
|
09:41:11
AM
|
NYSE
|
24054G200r7o
|
100
|
$
78.97
|
09:41:11
AM
|
NYSE
|
24054G200r7q
|
100
|
$
78.97
|
09:41:11
AM
|
NYSE
|
24054G200r7s
|
100
|
$
79.01
|
09:41:18
AM
|
NYSE
|
24054G200rbo
|
100
|
$
78.98
|
09:41:31
AM
|
NYSE
|
24054G200rid
|
100
|
$
78.97
|
09:42:02
AM
|
NYSE
|
24054G200sc0
|
100
|
$
78.97
|
09:42:02
AM
|
NYSE
|
24054G200sc2
|
100
|
$
78.97
|
09:42:02
AM
|
NYSE
|
24054G200sc4
|
20
|
$
78.96
|
09:42:30
AM
|
NYSE
|
24054G200spz
|
100
|
$
79.00
|
09:42:35
AM
|
NYSE
|
24054G200ssw
|
80
|
$
79.00
|
09:42:35
AM
|
NYSE
|
24054G200ssy
|
100
|
$
78.99
|
09:42:43
AM
|
NYSE
|
24054G200sve
|
100
|
$
78.90
|
09:42:51
AM
|
NYSE
|
24054G200sym
|
100
|
$
79.08
|
09:43:28
AM
|
NYSE
|
24054G200twz
|
100
|
$
79.08
|
09:43:28
AM
|
NYSE
|
24054G200tx1
|
100
|
$
79.08
|
09:43:28
AM
|
NYSE
|
24054G200tx3
|
100
|
$
79.03
|
09:43:51
AM
|
NYSE
|
24054G200u68
|
70
|
$
79.05
|
09:44:41
AM
|
NYSE
|
24054G200usd
|
30
|
$
79.05
|
09:44:41
AM
|
NYSE
|
24054G200usf
|
100
|
$
79.05
|
09:44:41
AM
|
NYSE
|
24054G200ush
|
100
|
$
79.05
|
09:44:41
AM
|
NYSE
|
24054G200usj
|
100
|
$
79.06
|
09:45:25
AM
|
NYSE
|
24054G200vd9
|
100
|
$
79.06
|
09:45:25
AM
|
NYSE
|
24054G200vdb
|
41
|
$
79.02
|
09:46:07
AM
|
NYSE
|
24054G200vu9
|
100
|
$
79.02
|
09:46:07
AM
|
NYSE
|
24054G200vub
|
41
|
$
79.02
|
09:46:28
AM
|
NYSE
|
24054G200w0r
|
59
|
$
79.02
|
09:46:28
AM
|
NYSE
|
24054G200w0t
|
59
|
$
79.02
|
09:46:34
AM
|
NYSE
|
24054G200w2b
|
100
|
$
79.02
|
09:46:34
AM
|
NYSE
|
24054G200w2d
|
100
|
$
79.02
|
09:46:35
AM
|
NYSE
|
24054G200w2f
|
100
|
$
79.04
|
09:48:00
AM
|
NYSE
|
24054G200xdp
|
100
|
$
79.11
|
09:48:33
AM
|
NYSE
|
24054G200xvs
|
100
|
$
79.11
|
09:48:33
AM
|
NYSE
|
24054G200xvu
|
100
|
$
79.11
|
09:48:33
AM
|
NYSE
|
24054G200xvw
|
100
|
$
79.11
|
09:48:33
AM
|
NYSE
|
24054G200xvy
|
100
|
$
79.11
|
09:48:33
AM
|
NYSE
|
24054G200xw0
|
100
|
$
79.11
|
09:48:33
AM
|
NYSE
|
24054G200xw2
|
100
|
$
79.11
|
09:48:38
AM
|
NYSE
|
24054G200y0w
|
100
|
$
79.11
|
09:48:58
AM
|
NYSE
|
24054G200y66
|
25
|
$
78.97
|
09:49:55
AM
|
NYSE
|
24054G200yt2
|
100
|
$
78.97
|
09:50:04
AM
|
NYSE
|
24054G200yz3
|
68
|
$
78.97
|
09:50:04
AM
|
NYSE
|
24054G200yz5
|
75
|
$
78.97
|
09:50:04
AM
|
NYSE
|
24054G200yz7
|
32
|
$
78.97
|
09:50:04
AM
|
NYSE
|
24054G200yz9
|
100
|
$
79.03
|
09:51:00
AM
|
NYSE
|
24054G201017
|
100
|
$
79.03
|
09:51:00
AM
|
NYSE
|
24054G201019
|
100
|
$
79.03
|
09:51:00
AM
|
NYSE
|
24054G20101b
|
100
|
$
79.03
|
09:51:00
AM
|
NYSE
|
24054G20101d
|
100
|
$
79.01
|
09:51:07
AM
|
NYSE
|
24054G20107q
|
100
|
$
78.97
|
09:51:58
AM
|
NYSE
|
24054G2011ph
|
100
|
$
78.97
|
09:52:36
AM
|
NYSE
|
24054G2012x2
|
100
|
$
78.97
|
09:52:36
AM
|
NYSE
|
24054G2012x4
|
94
|
$
78.97
|
09:52:36
AM
|
NYSE
|
24054G2012x6
|
100
|
$
78.97
|
09:52:36
AM
|
NYSE
|
24054G2012x8
|
6
|
$
78.97
|
09:52:36
AM
|
NYSE
|
24054G2012xa
|
100
|
$
78.92
|
09:52:59
AM
|
NYSE
|
24054G20134q
|
100
|
$
78.92
|
09:52:59
AM
|
NYSE
|
24054G20134s
|
50
|
$
78.91
|
09:54:09
AM
|
NYSE
|
24054G2013wp
|
100
|
$
78.92
|
09:54:17
AM
|
NYSE
|
24054G2013z5
|
50
|
$
78.92
|
09:54:17
AM
|
NYSE
|
24054G2013z7
|
100
|
$
78.92
|
09:54:17
AM
|
NYSE
|
24054G2013za
|
100
|
$
78.92
|
09:54:17
AM
|
NYSE
|
24054G2013ze
|
10
|
$
78.91
|
09:55:28
AM
|
NYSE
|
24054G2014pb
|
90
|
$
78.93
|
09:55:58
AM
|
NYSE
|
24054G2014yi
|
10
|
$
78.93
|
09:55:58
AM
|
NYSE
|
24054G2014yk
|
65
|
$
78.92
|
09:56:02
AM
|
NYSE
|
24054G20152v
|
48
|
$
78.92
|
09:56:02
AM
|
NYSE
|
24054G20152x
|
100
|
$
78.92
|
09:56:02
AM
|
NYSE
|
24054G20152z
|
100
|
$
78.92
|
09:56:03
AM
|
NYSE
|
24054G201531
|
90
|
$
78.92
|
09:56:03
AM
|
NYSE
|
24054G201533
|
52
|
$
78.92
|
09:56:03
AM
|
NYSE
|
24054G201535
|
35
|
$
78.92
|
09:56:03
AM
|
NYSE
|
24054G201537
|
100
|
$
78.92
|
09:56:03
AM
|
NYSE
|
24054G201539
|
100
|
$
78.87
|
09:56:31
AM
|
NYSE
|
24054G2015ew
|
100
|
$
78.87
|
09:56:31
AM
|
NYSE
|
24054G2015ey
|
100
|
$
78.85
|
09:57:09
AM
|
NYSE
|
24054G2015ri
|
100
|
$
78.85
|
09:57:09
AM
|
NYSE
|
24054G2015rk
|
100
|
$
78.85
|
09:57:09
AM
|
NYSE
|
24054G2015rm
|
100
|
$
78.84
|
09:57:11
AM
|
NYSE
|
24054G2015sw
|
100
|
$
78.83
|
09:57:29
AM
|
NYSE
|
24054G2015yp
|
20
|
$
78.81
|
09:57:50
AM
|
NYSE
|
24054G20166i
|
80
|
$
78.81
|
09:57:50
AM
|
NYSE
|
24054G20166k
|
100
|
$
78.78
|
09:58:01
AM
|
NYSE
|
24054G201693
|
88
|
$
78.79
|
09:58:20
AM
|
NYSE
|
24054G2016e7
|
3
|
$
78.79
|
09:58:43
AM
|
NYSE
|
24054G2016ql
|
100
|
$
78.81
|
09:58:48
AM
|
NYSE
|
24054G2016sv
|
9
|
$
78.81
|
09:58:48
AM
|
NYSE
|
24054G2016sx
|
100
|
$
78.81
|
09:59:01
AM
|
NYSE
|
24054G2016xu
|
100
|
$
78.81
|
09:59:44
AM
|
NYSE
|
24054G2017jp
|
100
|
$
78.81
|
09:59:44
AM
|
NYSE
|
24054G2017jn
|
41
|
$
78.81
|
09:59:44
AM
|
NYSE
|
24054G2017jr
|
59
|
$
78.81
|
09:59:44
AM
|
NYSE
|
24054G2017jt
|
100
|
$
78.83
|
10:00:05
AM
|
NYSE
|
24054G2017qu
|
100
|
$
78.81
|
10:00:16
AM
|
NYSE
|
24054G201806
|
11
|
$
78.79
|
10:00:52
AM
|
NYSE
|
24054G2018td
|
100
|
$
78.79
|
10:00:52
AM
|
NYSE
|
24054G2018tf
|
92
|
$
78.78
|
10:01:35
AM
|
NYSE
|
24054G2019jn
|
89
|
$
78.78
|
10:01:35
AM
|
NYSE
|
24054G2019jp
|
100
|
$
78.78
|
10:01:35
AM
|
NYSE
|
24054G2019jr
|
8
|
$
78.78
|
10:01:35
AM
|
NYSE
|
24054G2019jt
|
100
|
$
78.78
|
10:01:35
AM
|
NYSE
|
24054G2019jv
|
100
|
$
78.79
|
10:02:04
AM
|
NYSE
|
24054G2019xz
|
100
|
$
78.80
|
10:02:17
AM
|
NYSE
|
24054G201a5r
|
100
|
$
78.79
|
10:02:37
AM
|
NYSE
|
24054G201aho
|
100
|
$
78.79
|
10:02:37
AM
|
NYSE
|
24054G201ahq
|
100
|
$
78.80
|
10:03:12
AM
|
NYSE
|
24054G201b49
|
100
|
$
78.80
|
10:03:12
AM
|
NYSE
|
24054G201b4b
|
32
|
$
78.81
|
10:04:18
AM
|
NYSE
|
24054G201c4f
|
100
|
$
78.81
|
10:04:18
AM
|
NYSE
|
24054G201c4h
|
100
|
$
78.81
|
10:04:18
AM
|
NYSE
|
24054G201c4j
|
68
|
$
78.81
|
10:04:18
AM
|
NYSE
|
24054G201c4l
|
100
|
$
78.81
|
10:04:19
AM
|
NYSE
|
24054G201c4n
|
100
|
$
78.79
|
10:04:25
AM
|
NYSE
|
24054G201c7s
|
100
|
$
78.79
|
10:04:46
AM
|
NYSE
|
24054G201cis
|
100
|
$
78.80
|
10:05:29
AM
|
NYSE
|
24054G201d9v
|
16
|
$
78.80
|
10:05:29
AM
|
NYSE
|
24054G201d9x
|
9
|
$
78.80
|
10:05:29
AM
|
NYSE
|
24054G201d9z
|
100
|
$
78.80
|
10:05:29
AM
|
NYSE
|
24054G201da1
|
75
|
$
78.80
|
10:05:30
AM
|
NYSE
|
24054G201da3
|
100
|
$
78.82
|
10:05:38
AM
|
NYSE
|
24054G201dfk
|
100
|
$
78.87
|
10:06:03
AM
|
NYSE
|
24054G201dr7
|
100
|
$
78.87
|
10:06:21
AM
|
NYSE
|
24054G201dyf
|
100
|
$
78.83
|
10:06:30
AM
|
NYSE
|
24054G201e1b
|
100
|
$
78.82
|
10:06:59
AM
|
NYSE
|
24054G201euq
|
100
|
$
78.80
|
10:07:13
AM
|
NYSE
|
24054G201f0u
|
100
|
$
78.78
|
10:07:29
AM
|
NYSE
|
24054G201f70
|
100
|
$
78.80
|
10:08:40
AM
|
NYSE
|
24054G201hdb
|
100
|
$
78.80
|
10:08:40
AM
|
NYSE
|
24054G201hdf
|
100
|
$
78.80
|
10:08:40
AM
|
NYSE
|
24054G201hdi
|
100
|
$
78.80
|
10:09:28
AM
|
NYSE
|
24054G201lyk
|
100
|
$
78.80
|
10:09:28
AM
|
NYSE
|
24054G201lyn
|
100
|
$
78.80
|
10:09:28
AM
|
NYSE
|
24054G201lyr
|
100
|
$
78.78
|
10:10:00
AM
|
NYSE
|
24054G201nrm
|
100
|
$
78.76
|
10:10:04
AM
|
NYSE
|
24054G201nur
|
100
|
$
78.76
|
10:10:38
AM
|
NYSE
|
24054G201oci
|
100
|
$
78.76
|
10:10:38
AM
|
NYSE
|
24054G201ock
|
100
|
$
78.77
|
10:11:01
AM
|
NYSE
|
24054G201olk
|
50
|
$
78.76
|
10:11:13
AM
|
NYSE
|
24054G201os7
|
50
|
$
78.76
|
10:11:13
AM
|
NYSE
|
24054G201os9
|
100
|
$
78.75
|
10:11:30
AM
|
NYSE
|
24054G201p01
|
100
|
$
78.73
|
10:12:18
AM
|
NYSE
|
24054G201pm7
|
38
|
$
78.73
|
10:12:18
AM
|
NYSE
|
24054G201pm9
|
62
|
$
78.73
|
10:12:18
AM
|
NYSE
|
24054G201pmb
|
100
|
$
78.71
|
10:12:45
AM
|
NYSE
|
24054G201pyz
|
100
|
$
78.66
|
10:13:11
AM
|
NYSE
|
24054G201qay
|
100
|
$
78.66
|
10:13:11
AM
|
NYSE
|
24054G201qb0
|
100
|
$
78.68
|
10:13:26
AM
|
NYSE
|
24054G201qfi
|
100
|
$
78.71
|
10:14:36
AM
|
NYSE
|
24054G201rdw
|
100
|
$
78.71
|
10:14:36
AM
|
NYSE
|
24054G201rdy
|
100
|
$
78.71
|
10:14:36
AM
|
NYSE
|
24054G201re0
|
100
|
$
78.72
|
10:15:19
AM
|
NYSE
|
24054G201ruw
|
100
|
$
78.72
|
10:15:19
AM
|
NYSE
|
24054G201ruy
|
100
|
$
78.72
|
10:15:19
AM
|
NYSE
|
24054G201rv0
|
100
|
$
78.71
|
10:15:42
AM
|
NYSE
|
24054G201s3w
|
100
|
$
78.79
|
10:16:17
AM
|
NYSE
|
24054G201slz
|
81
|
$
78.79
|
10:17:05
AM
|
NYSE
|
24054G201t8m
|
40
|
$
78.79
|
10:17:05
AM
|
NYSE
|
24054G201t8k
|
60
|
$
78.79
|
10:17:05
AM
|
NYSE
|
24054G201t8o
|
19
|
$
78.79
|
10:17:05
AM
|
NYSE
|
24054G201t8q
|
100
|
$
78.80
|
10:17:29
AM
|
NYSE
|
24054G201tiw
|
100
|
$
78.80
|
10:17:29
AM
|
NYSE
|
24054G201tiz
|
98
|
$
78.79
|
10:17:42
AM
|
NYSE
|
24054G201tov
|
2
|
$
78.79
|
10:17:42
AM
|
NYSE
|
24054G201tox
|
100
|
$
78.80
|
10:18:07
AM
|
NYSE
|
24054G201u1k
|
25
|
$
78.80
|
10:18:26
AM
|
NYSE
|
24054G201uah
|
75
|
$
78.86
|
10:20:02
AM
|
NYSE
|
24054G201vi9
|
100
|
$
78.86
|
10:20:02
AM
|
NYSE
|
24054G201vib
|
100
|
$
78.86
|
10:20:02
AM
|
NYSE
|
24054G201vie
|
100
|
$
78.86
|
10:20:02
AM
|
NYSE
|
24054G201vig
|
100
|
$
78.86
|
10:20:02
AM
|
NYSE
|
24054G201vii
|
38
|
$
78.84
|
10:20:15
AM
|
NYSE
|
24054G201vo0
|
62
|
$
78.84
|
10:20:15
AM
|
NYSE
|
24054G201vo2
|
100
|
$
78.86
|
10:21:12
AM
|
NYSE
|
24054G201wvr
|
54
|
$
78.86
|
10:21:13
AM
|
NYSE
|
24054G201wyz
|
1
|
$
78.91
|
10:22:13
AM
|
NYSE
|
24054G201xm9
|
100
|
$
78.94
|
10:22:54
AM
|
NYSE
|
24054G201y4e
|
100
|
$
78.94
|
10:22:54
AM
|
NYSE
|
24054G201y4g
|
38
|
$
78.94
|
10:22:54
AM
|
NYSE
|
24054G201y4i
|
100
|
$
78.94
|
10:22:54
AM
|
NYSE
|
24054G201y4k
|
45
|
$
78.94
|
10:22:54
AM
|
NYSE
|
24054G201y4m
|
62
|
$
78.94
|
10:22:55
AM
|
NYSE
|
24054G201y4o
|
100
|
$
78.91
|
10:23:00
AM
|
NYSE
|
24054G201y7m
|
99
|
$
78.89
|
10:23:54
AM
|
NYSE
|
24054G201z2w
|
1
|
$
78.89
|
10:23:54
AM
|
NYSE
|
24054G201z2y
|
100
|
$
78.89
|
10:23:54
AM
|
NYSE
|
24054G201z30
|
100
|
$
78.84
|
10:24:31
AM
|
NYSE
|
24054G201zlm
|
100
|
$
78.90
|
10:24:56
AM
|
NYSE
|
24054G201zv0
|
100
|
$
78.92
|
10:25:10
AM
|
NYSE
|
24054G201zz6
|
75
|
$
78.95
|
10:25:21
AM
|
NYSE
|
24054G20205l
|
25
|
$
78.95
|
10:25:21
AM
|
NYSE
|
24054G20205n
|
100
|
$
78.95
|
10:25:24
AM
|
NYSE
|
24054G20208j
|
100
|
$
78.91
|
10:25:35
AM
|
NYSE
|
24054G2020dq
|
25
|
$
78.93
|
10:25:51
AM
|
NYSE
|
24054G2020lz
|
100
|
$
78.93
|
10:26:00
AM
|
NYSE
|
24054G2020p7
|
75
|
$
78.93
|
10:26:00
AM
|
NYSE
|
24054G2020p9
|
50
|
$
78.92
|
10:26:08
AM
|
NYSE
|
24054G2020t1
|
50
|
$
78.92
|
10:26:08
AM
|
NYSE
|
24054G2020t3
|
100
|
$
78.90
|
10:26:21
AM
|
NYSE
|
24054G2020z6
|
24
|
$
78.91
|
10:26:28
AM
|
NYSE
|
24054G20210x
|
76
|
$
78.93
|
10:26:55
AM
|
NYSE
|
24054G2021gs
|
23
|
$
78.93
|
10:26:55
AM
|
NYSE
|
24054G2021gv
|
100
|
$
78.94
|
10:27:10
AM
|
NYSE
|
24054G2021kj
|
77
|
$
78.94
|
10:27:10
AM
|
NYSE
|
24054G2021kl
|
100
|
$
78.94
|
10:27:14
AM
|
NYSE
|
24054G2021n2
|
100
|
$
78.94
|
10:27:32
AM
|
NYSE
|
24054G2021tb
|
100
|
$
78.98
|
10:27:47
AM
|
NYSE
|
24054G2021x5
|
100
|
$
78.99
|
10:28:52
AM
|
NYSE
|
24054G2022kw
|
79
|
$
78.96
|
10:29:26
AM
|
NYSE
|
24054G202328
|
21
|
$
78.96
|
10:29:26
AM
|
NYSE
|
24054G20232a
|
100
|
$
78.94
|
10:29:39
AM
|
NYSE
|
24054G20239d
|
100
|
$
78.94
|
10:30:02
AM
|
NYSE
|
24054G2023hz
|
18
|
$
78.94
|
10:30:22
AM
|
NYSE
|
24054G2023og
|
52
|
$
78.94
|
10:30:22
AM
|
NYSE
|
24054G2023oi
|
30
|
$
78.94
|
10:30:24
AM
|
NYSE
|
24054G2023pk
|
10
|
$
78.95
|
10:30:30
AM
|
NYSE
|
24054G2023rh
|
75
|
$
78.95
|
10:30:35
AM
|
NYSE
|
24054G2023t5
|
15
|
$
78.95
|
10:30:35
AM
|
NYSE
|
24054G2023t7
|
100
|
$
78.95
|
10:30:44
AM
|
NYSE
|
24054G2023yk
|
21
|
$
79.00
|
10:31:42
AM
|
NYSE
|
24054G2024g1
|
79
|
$
79.02
|
10:31:58
AM
|
NYSE
|
24054G2024mk
|
100
|
$
79.02
|
10:31:58
AM
|
NYSE
|
24054G2024mm
|
100
|
$
79.01
|
10:32:07
AM
|
NYSE
|
24054G2024ox
|
100
|
$
79.06
|
10:32:34
AM
|
NYSE
|
24054G20250l
|
100
|
$
79.05
|
10:32:48
AM
|
NYSE
|
24054G20255m
|
63
|
$
79.05
|
10:32:53
AM
|
NYSE
|
24054G202574
|
37
|
$
79.05
|
10:32:53
AM
|
NYSE
|
24054G202578
|
65
|
$
79.05
|
10:33:01
AM
|
NYSE
|
24054G2025b6
|
35
|
$
79.05
|
10:33:01
AM
|
NYSE
|
24054G2025b8
|
100
|
$
79.08
|
10:34:23
AM
|
NYSE
|
24054G202676
|
100
|
$
79.07
|
10:34:31
AM
|
NYSE
|
24054G2026bv
|
1
|
$
79.06
|
10:34:43
AM
|
NYSE
|
24054G2026hp
|
41
|
$
79.09
|
10:35:13
AM
|
NYSE
|
24054G2026sb
|
99
|
$
79.09
|
10:35:13
AM
|
NYSE
|
24054G2026sd
|
59
|
$
79.09
|
10:35:13
AM
|
NYSE
|
24054G2026sf
|
100
|
$
79.08
|
10:35:21
AM
|
NYSE
|
24054G2026wo
|
100
|
$
79.09
|
10:35:42
AM
|
NYSE
|
24054G20273v
|
100
|
$
79.10
|
10:35:54
AM
|
NYSE
|
24054G20277d
|
1
|
$
79.13
|
10:36:16
AM
|
NYSE
|
24054G2027lb
|
99
|
$
79.14
|
10:36:17
AM
|
NYSE
|
24054G2027ld
|
50
|
$
79.07
|
10:36:49
AM
|
NYSE
|
24054G20281h
|
50
|
$
79.07
|
10:36:49
AM
|
NYSE
|
24054G20281j
|
100
|
$
79.11
|
10:37:08
AM
|
NYSE
|
24054G20287z
|
99
|
$
79.09
|
10:37:30
AM
|
NYSE
|
24054G2028cu
|
1
|
$
79.09
|
10:37:30
AM
|
NYSE
|
24054G2028cw
|
5
|
$
79.08
|
10:38:21
AM
|
NYSE
|
24054G2028qy
|
95
|
$
79.08
|
10:38:27
AM
|
NYSE
|
24054G2028sf
|
100
|
$
79.10
|
10:39:19
AM
|
NYSE
|
24054G2029gj
|
41
|
$
79.11
|
10:39:53
AM
|
NYSE
|
24054G2029wu
|
16
|
$
79.11
|
10:40:00
AM
|
NYSE
|
24054G2029zw
|
43
|
$
79.11
|
10:40:06
AM
|
NYSE
|
24054G202a3i
|
100
|
$
79.11
|
10:40:06
AM
|
NYSE
|
24054G202a3k
|
100
|
$
79.12
|
10:40:23
AM
|
NYSE
|
24054G202af9
|
100
|
$
79.11
|
10:40:57
AM
|
NYSE
|
24054G202ayb
|
100
|
$
79.13
|
10:41:10
AM
|
NYSE
|
24054G202b20
|
100
|
$
79.09
|
10:41:35
AM
|
NYSE
|
24054G202bn0
|
100
|
$
79.04
|
10:42:03
AM
|
NYSE
|
24054G202btu
|
100
|
$
79.03
|
10:42:05
AM
|
NYSE
|
24054G202bug
|
100
|
$
79.00
|
10:42:23
AM
|
NYSE
|
24054G202c1l
|
100
|
$
78.98
|
10:43:04
AM
|
NYSE
|
24054G202cew
|
100
|
$
78.98
|
10:44:00
AM
|
NYSE
|
24054G202cwn
|
100
|
$
78.93
|
10:44:12
AM
|
NYSE
|
24054G202d0o
|
100
|
$
78.94
|
10:44:44
AM
|
NYSE
|
24054G202db6
|
78
|
$
78.93
|
10:45:04
AM
|
NYSE
|
24054G202dgw
|
22
|
$
78.93
|
10:45:04
AM
|
NYSE
|
24054G202dgy
|
43
|
$
78.90
|
10:45:24
AM
|
NYSE
|
24054G202dm9
|
57
|
$
78.90
|
10:45:24
AM
|
NYSE
|
24054G202dmb
|
100
|
$
78.91
|
10:45:46
AM
|
NYSE
|
24054G202dsd
|
74
|
$
78.90
|
10:45:50
AM
|
NYSE
|
24054G202dtz
|
100
|
$
78.87
|
10:46:43
AM
|
NYSE
|
24054G202ebx
|
26
|
$
78.87
|
10:46:43
AM
|
NYSE
|
24054G202ebz
|
100
|
$
78.85
|
10:47:01
AM
|
NYSE
|
24054G202ei7
|
100
|
$
78.87
|
10:47:20
AM
|
NYSE
|
24054G202eo5
|
100
|
$
78.86
|
10:47:27
AM
|
NYSE
|
24054G202epo
|
100
|
$
78.85
|
10:47:38
AM
|
NYSE
|
24054G202et5
|
35
|
$
78.84
|
10:47:59
AM
|
NYSE
|
24054G202f09
|
65
|
$
78.84
|
10:47:59
AM
|
NYSE
|
24054G202f0b
|
100
|
$
78.81
|
10:48:13
AM
|
NYSE
|
24054G202f6k
|
100
|
$
78.81
|
10:48:30
AM
|
NYSE
|
24054G202f9q
|
100
|
$
78.82
|
10:49:02
AM
|
NYSE
|
24054G202fh0
|
100
|
$
78.79
|
10:49:24
AM
|
NYSE
|
24054G202fom
|
100
|
$
78.75
|
10:49:41
AM
|
NYSE
|
24054G202fsx
|
100
|
$
78.71
|
10:50:09
AM
|
NYSE
|
24054G202g1f
|
100
|
$
78.71
|
10:50:27
AM
|
NYSE
|
24054G202g84
|
99
|
$
78.69
|
10:50:57
AM
|
NYSE
|
24054G202gkm
|
1
|
$
78.69
|
10:50:57
AM
|
NYSE
|
24054G202gkq
|
100
|
$
78.67
|
10:51:08
AM
|
NYSE
|
24054G202gnf
|
100
|
$
78.71
|
10:52:24
AM
|
NYSE
|
24054G202hl7
|
100
|
$
78.71
|
10:52:34
AM
|
NYSE
|
24054G202hoq
|
92
|
$
78.67
|
10:52:47
AM
|
NYSE
|
24054G202hrx
|
8
|
$
78.67
|
10:52:47
AM
|
NYSE
|
24054G202hs0
|
100
|
$
78.64
|
10:52:55
AM
|
NYSE
|
24054G202hw0
|
100
|
$
78.62
|
10:53:11
AM
|
NYSE
|
24054G202i2j
|
50
|
$
78.66
|
10:53:22
AM
|
NYSE
|
24054G202i87
|
50
|
$
78.71
|
10:53:36
AM
|
NYSE
|
24054G202icd
|
50
|
$
78.71
|
10:53:36
AM
|
NYSE
|
24054G202icf
|
50
|
$
78.72
|
10:53:53
AM
|
NYSE
|
24054G202ijz
|
100
|
$
78.72
|
10:53:53
AM
|
NYSE
|
24054G202ijx
|
100
|
$
78.72
|
10:54:29
AM
|
NYSE
|
24054G202iw6
|
100
|
$
78.71
|
10:54:51
AM
|
NYSE
|
24054G202j1s
|
100
|
$
78.72
|
10:55:24
AM
|
NYSE
|
24054G202jcj
|
100
|
$
78.74
|
10:56:32
AM
|
NYSE
|
24054G202k0y
|
23
|
$
78.77
|
10:57:04
AM
|
NYSE
|
24054G202kb7
|
56
|
$
78.77
|
10:57:04
AM
|
NYSE
|
24054G202kb9
|
21
|
$
78.77
|
10:57:04
AM
|
NYSE
|
24054G202kbb
|
100
|
$
78.76
|
10:57:10
AM
|
NYSE
|
24054G202kdo
|
38
|
$
78.73
|
10:57:15
AM
|
NYSE
|
24054G202kfn
|
19
|
$
78.73
|
10:57:30
AM
|
NYSE
|
24054G202kju
|
100
|
$
78.73
|
10:57:30
AM
|
NYSE
|
24054G202kjw
|
43
|
$
78.73
|
10:57:30
AM
|
NYSE
|
24054G202kjy
|
100
|
$
78.74
|
10:57:51
AM
|
NYSE
|
24054G202kqt
|
100
|
$
78.79
|
10:58:14
AM
|
NYSE
|
24054G202kzk
|
100
|
$
78.79
|
10:58:21
AM
|
NYSE
|
24054G202l4q
|
100
|
$
78.80
|
10:59:03
AM
|
NYSE
|
24054G202lky
|
39
|
$
78.81
|
10:59:27
AM
|
NYSE
|
24054G202lqo
|
61
|
$
78.81
|
10:59:27
AM
|
NYSE
|
24054G202lqq
|
100
|
$
78.83
|
10:59:46
AM
|
NYSE
|
24054G202lxk
|
100
|
$
78.83
|
10:59:57
AM
|
NYSE
|
24054G202m3d
|
12
|
$
78.79
|
10:59:58
AM
|
NYSE
|
24054G202m3w
|
88
|
$
78.79
|
10:59:58
AM
|
NYSE
|
24054G202m3y
|
100
|
$
78.82
|
11:00:11
AM
|
NYSE
|
24054G202m9k
|
100
|
$
78.82
|
11:00:25
AM
|
NYSE
|
24054G202mdp
|
100
|
$
78.77
|
11:00:33
AM
|
NYSE
|
24054G202mg1
|
77
|
$
78.77
|
11:00:43
AM
|
NYSE
|
24054G202mls
|
15
|
$
78.77
|
11:00:45
AM
|
NYSE
|
24054G202mo0
|
8
|
$
78.77
|
11:00:45
AM
|
NYSE
|
24054G202mo2
|
100
|
$
78.73
|
11:01:09
AM
|
NYSE
|
24054G202mu4
|
100
|
$
78.69
|
11:02:39
AM
|
NYSE
|
24054G202nm8
|
33
|
$
78.67
|
11:03:27
AM
|
NYSE
|
24054G202o5f
|
67
|
$
78.66
|
11:03:27
AM
|
NYSE
|
24054G202o5h
|
49
|
$
78.65
|
11:03:47
AM
|
NYSE
|
24054G202oa3
|
51
|
$
78.65
|
11:03:47
AM
|
NYSE
|
24054G202oa5
|
100
|
$
78.61
|
11:04:33
AM
|
NYSE
|
24054G202oyx
|
100
|
$
78.59
|
11:04:43
AM
|
NYSE
|
24054G202p4h
|
100
|
$
78.59
|
11:05:14
AM
|
NYSE
|
24054G202pfr
|
100
|
$
78.59
|
11:05:51
AM
|
NYSE
|
24054G202ptn
|
100
|
$
78.59
|
11:06:01
AM
|
NYSE
|
24054G202q4z
|
100
|
$
78.58
|
11:06:27
AM
|
NYSE
|
24054G202qg9
|
100
|
$
78.60
|
11:07:28
AM
|
NYSE
|
24054G202r4u
|
100
|
$
78.59
|
11:07:33
AM
|
NYSE
|
24054G202r5p
|
100
|
$
78.65
|
11:08:47
AM
|
NYSE
|
24054G202rsw
|
100
|
$
78.65
|
11:08:47
AM
|
NYSE
|
24054G202rsy
|
100
|
$
78.62
|
11:09:00
AM
|
NYSE
|
24054G202rw6
|
100
|
$
78.61
|
11:09:33
AM
|
NYSE
|
24054G202s87
|
100
|
$
78.61
|
11:09:33
AM
|
NYSE
|
24054G202s8a
|
79
|
$
78.56
|
11:11:10
AM
|
NYSE
|
24054G202t4c
|
100
|
$
78.56
|
11:11:10
AM
|
NYSE
|
24054G202t4e
|
100
|
$
78.56
|
11:11:10
AM
|
NYSE
|
24054G202t4g
|
100
|
$
78.56
|
11:11:10
AM
|
NYSE
|
24054G202t4i
|
21
|
$
78.56
|
11:11:10
AM
|
NYSE
|
24054G202t4k
|
100
|
$
78.60
|
11:12:30
AM
|
NYSE
|
24054G202tun
|
100
|
$
78.60
|
11:12:30
AM
|
NYSE
|
24054G202tup
|
100
|
$
78.60
|
11:12:30
AM
|
NYSE
|
24054G202tur
|
18
|
$
78.60
|
11:12:30
AM
|
NYSE
|
24054G202tut
|
82
|
$
78.60
|
11:12:30
AM
|
NYSE
|
24054G202tuv
|
100
|
$
78.57
|
11:12:55
AM
|
NYSE
|
24054G202u1i
|
100
|
$
78.56
|
11:13:21
AM
|
NYSE
|
24054G202ub6
|
100
|
$
78.55
|
11:13:35
AM
|
NYSE
|
24054G202ufy
|
100
|
$
78.53
|
11:13:59
AM
|
NYSE
|
24054G202ur8
|
24
|
$
78.59
|
11:14:43
AM
|
NYSE
|
24054G202v8a
|
2
|
$
78.59
|
11:15:00
AM
|
NYSE
|
24054G202vdr
|
100
|
$
78.59
|
11:15:01
AM
|
NYSE
|
24054G202vdt
|
74
|
$
78.59
|
11:15:01
AM
|
NYSE
|
24054G202vdv
|
1
|
$
78.60
|
11:15:17
AM
|
NYSE
|
24054G202vkx
|
50
|
$
78.63
|
11:15:38
AM
|
NYSE
|
24054G202vrs
|
100
|
$
78.63
|
11:15:38
AM
|
NYSE
|
24054G202vru
|
49
|
$
78.63
|
11:15:38
AM
|
NYSE
|
24054G202vrw
|
93
|
$
78.65
|
11:15:49
AM
|
NYSE
|
24054G202vvj
|
7
|
$
78.65
|
11:16:08
AM
|
NYSE
|
24054G202w04
|
100
|
$
78.64
|
11:17:13
AM
|
NYSE
|
24054G202wj2
|
100
|
$
78.64
|
11:17:13
AM
|
NYSE
|
24054G202wj4
|
100
|
$
78.64
|
11:17:13
AM
|
NYSE
|
24054G202wj6
|
25
|
$
78.63
|
11:17:32
AM
|
NYSE
|
24054G202wos
|
75
|
$
78.63
|
11:17:32
AM
|
NYSE
|
24054G202wou
|
50
|
$
78.64
|
11:17:38
AM
|
NYSE
|
24054G202wq7
|
50
|
$
78.68
|
11:17:58
AM
|
NYSE
|
24054G202wxu
|
100
|
$
78.71
|
11:18:43
AM
|
NYSE
|
24054G202xcl
|
100
|
$
78.71
|
11:18:43
AM
|
NYSE
|
24054G202xcn
|
100
|
$
78.71
|
11:18:46
AM
|
NYSE
|
24054G202xd8
|
100
|
$
78.72
|
11:19:25
AM
|
NYSE
|
24054G202xnc
|
100
|
$
78.75
|
11:20:30
AM
|
NYSE
|
24054G202yi9
|
100
|
$
78.76
|
11:21:18
AM
|
NYSE
|
24054G202yzo
|
100
|
$
78.76
|
11:21:18
AM
|
NYSE
|
24054G202yzq
|
100
|
$
78.76
|
11:21:18
AM
|
NYSE
|
24054G202yzs
|
100
|
$
78.76
|
11:21:18
AM
|
NYSE
|
24054G202yzu
|
100
|
$
78.74
|
11:21:30
AM
|
NYSE
|
24054G202z1u
|
100
|
$
78.75
|
11:22:02
AM
|
NYSE
|
24054G202zfs
|
88
|
$
78.77
|
11:22:21
AM
|
NYSE
|
24054G202zt3
|
12
|
$
78.75
|
11:23:21
AM
|
NYSE
|
24054G2030cn
|
80
|
$
78.75
|
11:23:21
AM
|
NYSE
|
24054G2030cp
|
10
|
$
78.76
|
11:23:58
AM
|
NYSE
|
24054G2030oz
|
10
|
$
78.76
|
11:24:26
AM
|
NYSE
|
24054G20310j
|
100
|
$
78.76
|
11:24:26
AM
|
NYSE
|
24054G20310l
|
100
|
$
78.76
|
11:24:27
AM
|
NYSE
|
24054G20310n
|
100
|
$
78.76
|
11:24:27
AM
|
NYSE
|
24054G20310p
|
100
|
$
78.76
|
11:24:27
AM
|
NYSE
|
24054G20310r
|
1
|
$
78.80
|
11:25:40
AM
|
NYSE
|
24054G2031ki
|
1
|
$
78.80
|
11:25:40
AM
|
NYSE
|
24054G2031kk
|
99
|
$
78.80
|
11:25:40
AM
|
NYSE
|
24054G2031km
|
99
|
$
78.83
|
11:26:06
AM
|
NYSE
|
24054G2031vl
|
100
|
$
78.83
|
11:26:06
AM
|
NYSE
|
24054G2031vn
|
99
|
$
78.83
|
11:26:06
AM
|
NYSE
|
24054G2031vp
|
1
|
$
78.84
|
11:26:13
AM
|
NYSE
|
24054G2031xr
|
99
|
$
78.84
|
11:26:13
AM
|
NYSE
|
24054G2031xt
|
99
|
$
78.85
|
11:26:33
AM
|
NYSE
|
24054G20323q
|
1
|
$
78.85
|
11:26:33
AM
|
NYSE
|
24054G20323s
|
1
|
$
78.85
|
11:26:59
AM
|
NYSE
|
24054G2032ke
|
28
|
$
78.85
|
11:26:59
AM
|
NYSE
|
24054G2032kg
|
72
|
$
78.85
|
11:26:59
AM
|
NYSE
|
24054G2032ki
|
100
|
$
78.84
|
11:27:31
AM
|
NYSE
|
24054G2032yn
|
100
|
$
78.84
|
11:27:52
AM
|
NYSE
|
24054G20336y
|
28
|
$
78.83
|
11:28:00
AM
|
NYSE
|
24054G20338r
|
72
|
$
78.83
|
11:28:00
AM
|
NYSE
|
24054G20338t
|
100
|
$
78.82
|
11:28:23
AM
|
NYSE
|
24054G2033if
|
45
|
$
78.82
|
11:28:50
AM
|
NYSE
|
24054G2033u4
|
55
|
$
78.84
|
11:28:58
AM
|
NYSE
|
24054G20340k
|
45
|
$
78.84
|
11:28:58
AM
|
NYSE
|
24054G20340m
|
55
|
$
78.82
|
11:29:24
AM
|
NYSE
|
24054G20349p
|
100
|
$
78.82
|
11:29:24
AM
|
NYSE
|
24054G20349r
|
100
|
$
78.82
|
11:30:32
AM
|
NYSE
|
24054G2034ya
|
100
|
$
78.82
|
11:30:32
AM
|
NYSE
|
24054G2034yc
|
100
|
$
78.78
|
11:31:27
AM
|
NYSE
|
24054G2035g3
|
100
|
$
78.78
|
11:31:27
AM
|
NYSE
|
24054G2035g5
|
100
|
$
78.77
|
11:31:36
AM
|
NYSE
|
24054G2035iw
|
10
|
$
78.76
|
11:31:57
AM
|
NYSE
|
24054G2035pa
|
10
|
$
78.77
|
11:32:25
AM
|
NYSE
|
24054G2035wb
|
90
|
$
78.77
|
11:32:25
AM
|
NYSE
|
24054G2035wd
|
4
|
$
78.78
|
11:32:48
AM
|
NYSE
|
24054G203620
|
3
|
$
78.77
|
11:33:59
AM
|
NYSE
|
24054G2036qa
|
17
|
$
78.77
|
11:34:10
AM
|
NYSE
|
24054G2036vl
|
100
|
$
78.77
|
11:34:10
AM
|
NYSE
|
24054G2036vn
|
100
|
$
78.77
|
11:34:10
AM
|
NYSE
|
24054G2036vr
|
100
|
$
78.77
|
11:34:10
AM
|
NYSE
|
24054G2036vt
|
83
|
$
78.77
|
11:34:10
AM
|
NYSE
|
24054G2036vv
|
83
|
$
78.77
|
11:34:10
AM
|
NYSE
|
24054G2036vx
|
100
|
$
78.76
|
11:34:11
AM
|
NYSE
|
24054G2036w1
|
100
|
$
78.74
|
11:34:23
AM
|
NYSE
|
24054G2036ya
|
100
|
$
78.74
|
11:34:47
AM
|
NYSE
|
24054G20374c
|
100
|
$
78.73
|
11:34:49
AM
|
NYSE
|
24054G20374l
|
100
|
$
78.79
|
11:35:00
AM
|
NYSE
|
24054G20377p
|
88
|
$
78.80
|
11:35:10
AM
|
NYSE
|
24054G20379w
|
12
|
$
78.80
|
11:35:10
AM
|
NYSE
|
24054G20379y
|
100
|
$
78.79
|
11:35:18
AM
|
NYSE
|
24054G2037bp
|
100
|
$
78.75
|
11:35:41
AM
|
NYSE
|
24054G2037mv
|
100
|
$
78.77
|
11:36:32
AM
|
NYSE
|
24054G203826
|
100
|
$
78.79
|
11:37:02
AM
|
NYSE
|
24054G203897
|
100
|
$
78.77
|
11:37:10
AM
|
NYSE
|
24054G2038bm
|
100
|
$
78.77
|
11:37:32
AM
|
NYSE
|
24054G2038id
|
100
|
$
78.75
|
11:37:52
AM
|
NYSE
|
24054G2038o2
|
100
|
$
78.74
|
11:38:11
AM
|
NYSE
|
24054G2038sj
|
5
|
$
78.75
|
11:38:44
AM
|
NYSE
|
24054G20391h
|
100
|
$
78.79
|
11:39:09
AM
|
NYSE
|
24054G2039ap
|
95
|
$
78.79
|
11:39:09
AM
|
NYSE
|
24054G2039ar
|
43
|
$
78.79
|
11:39:16
AM
|
NYSE
|
24054G2039bv
|
57
|
$
78.79
|
11:39:16
AM
|
NYSE
|
24054G2039bx
|
45
|
$
78.78
|
11:39:26
AM
|
NYSE
|
24054G2039e1
|
55
|
$
78.78
|
11:39:26
AM
|
NYSE
|
24054G2039e3
|
100
|
$
78.77
|
11:40:04
AM
|
NYSE
|
24054G2039q0
|
100
|
$
78.76
|
11:40:10
AM
|
NYSE
|
24054G2039s0
|
100
|
$
78.75
|
11:40:31
AM
|
NYSE
|
24054G2039xd
|
100
|
$
78.75
|
11:41:23
AM
|
NYSE
|
24054G203aif
|
100
|
$
78.74
|
11:41:44
AM
|
NYSE
|
24054G203aof
|
100
|
$
78.79
|
11:42:19
AM
|
NYSE
|
24054G203azn
|
100
|
$
78.79
|
11:42:33
AM
|
NYSE
|
24054G203b4e
|
47
|
$
78.84
|
11:43:13
AM
|
NYSE
|
24054G203bg9
|
53
|
$
78.85
|
11:43:20
AM
|
NYSE
|
24054G203bh4
|
100
|
$
78.85
|
11:43:20
AM
|
NYSE
|
24054G203bh6
|
100
|
$
78.83
|
11:43:30
AM
|
NYSE
|
24054G203bk8
|
100
|
$
78.81
|
11:43:36
AM
|
NYSE
|
24054G203blx
|
100
|
$
78.83
|
11:43:51
AM
|
NYSE
|
24054G203bpg
|
100
|
$
78.83
|
11:44:21
AM
|
NYSE
|
24054G203bx3
|
100
|
$
78.81
|
11:45:05
AM
|
NYSE
|
24054G203c6t
|
10
|
$
78.82
|
11:46:14
AM
|
NYSE
|
24054G203cte
|
90
|
$
78.82
|
11:46:14
AM
|
NYSE
|
24054G203ctg
|
100
|
$
78.84
|
11:47:08
AM
|
NYSE
|
24054G203dkc
|
100
|
$
78.87
|
11:47:43
AM
|
NYSE
|
24054G203duu
|
100
|
$
78.85
|
11:47:58
AM
|
NYSE
|
24054G203dxw
|
100
|
$
78.85
|
11:48:45
AM
|
NYSE
|
24054G203eas
|
17
|
$
78.86
|
11:49:20
AM
|
NYSE
|
24054G203ex0
|
83
|
$
78.85
|
11:49:25
AM
|
NYSE
|
24054G203f0n
|
91
|
$
78.84
|
11:50:24
AM
|
NYSE
|
24054G203fd2
|
9
|
$
78.83
|
11:50:29
AM
|
NYSE
|
24054G203feg
|
10
|
$
78.82
|
11:50:55
AM
|
NYSE
|
24054G203fju
|
90
|
$
78.84
|
11:51:53
AM
|
NYSE
|
24054G203fyb
|
100
|
$
78.84
|
11:51:53
AM
|
NYSE
|
24054G203fyd
|
100
|
$
78.82
|
11:52:45
AM
|
NYSE
|
24054G203geb
|
10
|
$
78.82
|
11:53:14
AM
|
NYSE
|
24054G203gmf
|
90
|
$
78.82
|
11:53:30
AM
|
NYSE
|
24054G203grj
|
100
|
$
78.85
|
11:54:47
AM
|
NYSE
|
24054G203h84
|
100
|
$
78.85
|
11:54:47
AM
|
NYSE
|
24054G203h86
|
100
|
$
78.85
|
11:54:47
AM
|
NYSE
|
24054G203h88
|
20
|
$
78.87
|
11:55:02
AM
|
NYSE
|
24054G203hcg
|
44
|
$
78.87
|
11:55:08
AM
|
NYSE
|
24054G203het
|
16
|
$
78.90
|
11:56:05
AM
|
NYSE
|
24054G203hzt
|
15
|
$
78.90
|
11:56:05
AM
|
NYSE
|
24054G203hzv
|
100
|
$
78.90
|
11:56:05
AM
|
NYSE
|
24054G203hzx
|
5
|
$
78.90
|
11:56:05
AM
|
NYSE
|
24054G203hzz
|
100
|
$
78.89
|
11:56:32
AM
|
NYSE
|
24054G203i55
|
100
|
$
78.88
|
11:56:41
AM
|
NYSE
|
24054G203i6q
|
19
|
$
78.87
|
11:57:01
AM
|
NYSE
|
24054G203ic2
|
81
|
$
78.87
|
11:57:18
AM
|
NYSE
|
24054G203iht
|
100
|
$
78.87
|
11:57:18
AM
|
NYSE
|
24054G203ihv
|
100
|
$
78.86
|
11:57:52
AM
|
NYSE
|
24054G203in9
|
100
|
$
78.86
|
11:58:00
AM
|
NYSE
|
24054G203io3
|
19
|
$
78.90
|
11:59:01
AM
|
NYSE
|
24054G203j0j
|
5
|
$
78.90
|
11:59:01
AM
|
NYSE
|
24054G203j0m
|
1
|
$
78.90
|
11:59:10
AM
|
NYSE
|
24054G203j36
|
76
|
$
78.90
|
11:59:10
AM
|
NYSE
|
24054G203j38
|
15
|
$
78.93
|
12:00:04
PM
|
NYSE
|
24054G203jmi
|
38
|
$
78.93
|
12:00:04
PM
|
NYSE
|
24054G203jmk
|
15
|
$
78.93
|
12:00:15
PM
|
NYSE
|
24054G203jpr
|
31
|
$
78.93
|
12:00:15
PM
|
NYSE
|
24054G203jpt
|
100
|
$
78.93
|
12:00:15
PM
|
NYSE
|
24054G203jpv
|
22
|
$
79.00
|
12:02:32
PM
|
NYSE
|
24054G203kti
|
78
|
$
79.06
|
12:03:55
PM
|
NYSE
|
24054G203ljc
|
22
|
$
79.06
|
12:03:55
PM
|
NYSE
|
24054G203lje
|
78
|
$
79.09
|
12:04:02
PM
|
NYSE
|
24054G203ll2
|
100
|
$
79.09
|
12:04:02
PM
|
NYSE
|
24054G203ll4
|
11
|
$
79.08
|
12:04:18
PM
|
NYSE
|
24054G203lpz
|
36
|
$
79.08
|
12:04:20
PM
|
NYSE
|
24054G203lqq
|
53
|
$
79.08
|
12:04:20
PM
|
NYSE
|
24054G203lqs
|
100
|
$
79.06
|
12:04:35
PM
|
NYSE
|
24054G203lub
|
29
|
$
79.11
|
12:06:19
PM
|
NYSE
|
24054G203mtl
|
71
|
$
79.11
|
12:06:19
PM
|
NYSE
|
24054G203mtn
|
100
|
$
79.11
|
12:06:19
PM
|
NYSE
|
24054G203mtp
|
100
|
$
79.10
|
12:06:59
PM
|
NYSE
|
24054G203n4t
|
14
|
$
79.07
|
12:07:15
PM
|
NYSE
|
24054G203n8p
|
86
|
$
79.07
|
12:07:15
PM
|
NYSE
|
24054G203n8r
|
4
|
$
79.17
|
12:08:46
PM
|
NYSE
|
24054G203nxo
|
96
|
$
79.17
|
12:08:46
PM
|
NYSE
|
24054G203nxq
|
100
|
$
79.19
|
12:10:05
PM
|
NYSE
|
24054G203ofb
|
100
|
$
79.19
|
12:10:05
PM
|
NYSE
|
24054G203ofd
|
100
|
$
79.17
|
12:10:09
PM
|
NYSE
|
24054G203ok5
|
10
|
$
79.16
|
12:10:45
PM
|
NYSE
|
24054G203ou5
|
10
|
$
79.16
|
12:11:18
PM
|
NYSE
|
24054G203p2d
|
7
|
$
79.20
|
12:11:26
PM
|
NYSE
|
24054G203p5t
|
10
|
$
79.20
|
12:11:33
PM
|
NYSE
|
24054G203p7k
|
10
|
$
79.20
|
12:11:41
PM
|
NYSE
|
24054G203paj
|
20
|
$
79.20
|
12:13:41
PM
|
NYSE
|
24054G203q35
|
10
|
$
79.20
|
12:13:42
PM
|
NYSE
|
24054G203q38
|
100
|
$
79.20
|
12:13:43
PM
|
NYSE
|
24054G203q3e
|
23
|
$
79.20
|
12:13:43
PM
|
NYSE
|
24054G203q3g
|
19
|
$
79.19
|
12:14:19
PM
|
NYSE
|
24054G203qa3
|
81
|
$
79.20
|
12:14:52
PM
|
NYSE
|
24054G203qjb
|
100
|
$
79.20
|
12:14:52
PM
|
NYSE
|
24054G203qjd
|
6
|
$
79.19
|
12:15:32
PM
|
NYSE
|
24054G203quw
|
94
|
$
79.19
|
12:15:33
PM
|
NYSE
|
24054G203quy
|
5
|
$
79.15
|
12:16:42
PM
|
NYSE
|
24054G203rmb
|
1
|
$
79.15
|
12:16:42
PM
|
NYSE
|
24054G203rmd
|
2
|
$
79.15
|
12:16:42
PM
|
NYSE
|
24054G203rmg
|
92
|
$
79.14
|
12:16:52
PM
|
NYSE
|
24054G203ru9
|
100
|
$
79.14
|
12:16:52
PM
|
NYSE
|
24054G203ruf
|
100
|
$
79.17
|
12:17:09
PM
|
NYSE
|
24054G203ryr
|
100
|
$
79.14
|
12:17:54
PM
|
NYSE
|
24054G203sc7
|
70
|
$
79.14
|
12:19:06
PM
|
NYSE
|
24054G203t4i
|
30
|
$
79.15
|
12:19:16
PM
|
NYSE
|
24054G203t8e
|
61
|
$
79.15
|
12:19:16
PM
|
NYSE
|
24054G203t8g
|
39
|
$
79.14
|
12:19:23
PM
|
NYSE
|
24054G203t9n
|
100
|
$
79.16
|
12:19:50
PM
|
NYSE
|
24054G203tg3
|
20
|
$
79.18
|
12:20:20
PM
|
NYSE
|
24054G203tyd
|
80
|
$
79.19
|
12:20:20
PM
|
NYSE
|
24054G203tyh
|
1
|
$
79.195
|
12:22:39
PM
|
NYSE
|
24054G203uxj
|
199
|
$
79.20
|
12:22:39
PM
|
NYSE
|
24054G203uxl
|
43
|
$
79.20
|
12:22:40
PM
|
NYSE
|
24054G203uxo
|
57
|
$
79.26
|
12:23:09
PM
|
NYSE
|
24054G203vd8
|
100
|
$
79.26
|
12:23:09
PM
|
NYSE
|
24054G203vda
|
74
|
$
79.25
|
12:23:23
PM
|
NYSE
|
24054G203vk1
|
26
|
$
79.25
|
12:23:23
PM
|
NYSE
|
24054G203vk3
|
100
|
$
79.19
|
12:24:07
PM
|
NYSE
|
24054G203vuy
|
1
|
$
79.19
|
12:25:28
PM
|
NYSE
|
24054G203wlk
|
99
|
$
79.22
|
12:25:51
PM
|
NYSE
|
24054G203wye
|
100
|
$
79.22
|
12:25:51
PM
|
NYSE
|
24054G203wyq
|
85
|
$
79.22
|
12:26:55
PM
|
NYSE
|
24054G203xcl
|
100
|
$
79.22
|
12:26:55
PM
|
NYSE
|
24054G203xcn
|
15
|
$
79.22
|
12:26:55
PM
|
NYSE
|
24054G203xcp
|
100
|
$
79.20
|
12:27:09
PM
|
NYSE
|
24054G203xfr
|
100
|
$
79.18
|
12:27:28
PM
|
NYSE
|
24054G203xl0
|
53
|
$
79.25
|
12:28:30
PM
|
NYSE
|
24054G203y1z
|
33
|
$
79.27
|
12:28:45
PM
|
NYSE
|
24054G203y7z
|
100
|
$
79.28
|
12:29:36
PM
|
NYSE
|
24054G203yls
|
14
|
$
79.28
|
12:29:36
PM
|
NYSE
|
24054G203ylu
|
100
|
$
79.26
|
12:29:52
PM
|
NYSE
|
24054G203yqq
|
100
|
$
79.23
|
12:30:44
PM
|
NYSE
|
24054G203zen
|
100
|
$
79.19
|
12:31:02
PM
|
NYSE
|
24054G203zm4
|
100
|
$
79.20
|
12:31:29
PM
|
NYSE
|
24054G203zsu
|
100
|
$
79.20
|
12:32:50
PM
|
NYSE
|
24054G2040fn
|
100
|
$
79.27
|
12:33:23
PM
|
NYSE
|
24054G2040pn
|
100
|
$
79.26
|
12:33:35
PM
|
NYSE
|
24054G2040tl
|
100
|
$
79.29
|
12:34:07
PM
|
NYSE
|
24054G204128
|
100
|
$
79.26
|
12:34:34
PM
|
NYSE
|
24054G2041ba
|
100
|
$
79.24
|
12:35:27
PM
|
NYSE
|
24054G2041rg
|
100
|
$
79.22
|
12:36:24
PM
|
NYSE
|
24054G2042dz
|
100
|
$
79.26
|
12:38:28
PM
|
NYSE
|
24054G20432o
|
100
|
$
79.32
|
12:39:25
PM
|
NYSE
|
24054G2043mk
|
100
|
$
79.32
|
12:39:25
PM
|
NYSE
|
24054G2043mm
|
100
|
$
79.32
|
12:39:59
PM
|
NYSE
|
24054G2043vw
|
100
|
$
79.30
|
12:40:17
PM
|
NYSE
|
24054G2043zs
|
100
|
$
79.28
|
12:40:40
PM
|
NYSE
|
24054G20444a
|
100
|
$
79.26
|
12:41:54
PM
|
NYSE
|
24054G2044ul
|
100
|
$
79.34
|
12:43:20
PM
|
NYSE
|
24054G2045h4
|
100
|
$
79.33
|
12:43:38
PM
|
NYSE
|
24054G2045k6
|
100
|
$
79.37
|
12:44:59
PM
|
NYSE
|
24054G20461s
|
100
|
$
79.33
|
12:45:20
PM
|
NYSE
|
24054G20465c
|
100
|
$
79.36
|
12:47:15
PM
|
NYSE
|
24054G2046z0
|
100
|
$
79.33
|
12:47:50
PM
|
NYSE
|
24054G20477d
|
46
|
$
79.29
|
12:49:05
PM
|
NYSE
|
24054G2047t0
|
54
|
$
79.29
|
12:49:05
PM
|
NYSE
|
24054G2047t2
|
100
|
$
79.27
|
12:49:16
PM
|
NYSE
|
24054G2047vz
|
100
|
$
79.17
|
12:50:12
PM
|
NYSE
|
24054G2048a4
|
100
|
$
79.18
|
12:51:04
PM
|
NYSE
|
24054G2048ld
|
100
|
$
79.18
|
12:51:41
PM
|
NYSE
|
24054G2048su
|
100
|
$
79.14
|
12:52:48
PM
|
NYSE
|
24054G20497t
|
100
|
$
79.16
|
12:53:46
PM
|
NYSE
|
24054G2049kv
|
100
|
$
79.18
|
12:54:03
PM
|
NYSE
|
24054G2049po
|
88
|
$
79.19
|
12:55:35
PM
|
NYSE
|
24054G204app
|
12
|
$
79.19
|
12:55:35
PM
|
NYSE
|
24054G204apr
|
100
|
$
79.16
|
12:56:00
PM
|
NYSE
|
24054G204az3
|
100
|
$
79.18
|
12:57:07
PM
|
NYSE
|
24054G204bg3
|
100
|
$
79.16
|
12:57:24
PM
|
NYSE
|
24054G204bjp
|
15
|
$
79.12
|
12:58:19
PM
|
NYSE
|
24054G204bxk
|
85
|
$
79.12
|
12:58:19
PM
|
NYSE
|
24054G204bxm
|
100
|
$
79.14
|
12:58:59
PM
|
NYSE
|
24054G204c6a
|
100
|
$
79.17
|
13:00:05
PM
|
NYSE
|
24054G204com
|
100
|
$
79.20
|
13:01:02
PM
|
NYSE
|
24054G204d2i
|
100
|
$
79.20
|
13:01:23
PM
|
NYSE
|
24054G204d5w
|
100
|
$
79.17
|
13:01:40
PM
|
NYSE
|
24054G204db9
|
100
|
$
79.17
|
13:02:59
PM
|
NYSE
|
24054G204dsf
|
100
|
$
79.17
|
13:04:07
PM
|
NYSE
|
24054G204ear
|
100
|
$
79.16
|
13:04:34
PM
|
NYSE
|
24054G204ei0
|
100
|
$
79.13
|
13:05:26
PM
|
NYSE
|
24054G204eqq
|
100
|
$
79.12
|
13:06:37
PM
|
NYSE
|
24054G204f70
|
100
|
$
79.14
|
13:08:05
PM
|
NYSE
|
24054G204fo8
|
100
|
$
79.17
|
13:08:43
PM
|
NYSE
|
24054G204fws
|
100
|
$
79.21
|
13:09:04
PM
|
NYSE
|
24054G204g20
|
100
|
$
79.25
|
13:09:16
PM
|
NYSE
|
24054G204ga3
|
100
|
$
79.24
|
13:09:56
PM
|
NYSE
|
24054G204gke
|
99
|
$
79.31
|
13:12:39
PM
|
NYSE
|
24054G204hyc
|
1
|
$
79.31
|
13:12:39
PM
|
NYSE
|
24054G204hye
|
100
|
$
79.29
|
13:12:45
PM
|
NYSE
|
24054G204hzd
|
10
|
$
79.33
|
13:15:38
PM
|
NYSE
|
24054G204jd1
|
10
|
$
79.33
|
13:15:43
PM
|
NYSE
|
24054G204jed
|
10
|
$
79.33
|
13:15:47
PM
|
NYSE
|
24054G204jfb
|
10
|
$
79.33
|
13:15:51
PM
|
NYSE
|
24054G204jg6
|
5
|
$
79.32
|
13:15:57
PM
|
NYSE
|
24054G204jgz
|
10
|
$
79.32
|
13:16:02
PM
|
NYSE
|
24054G204ji0
|
5
|
$
79.32
|
13:16:04
PM
|
NYSE
|
24054G204jjh
|
7
|
$
79.32
|
13:16:06
PM
|
NYSE
|
24054G204jjp
|
6
|
$
79.36
|
13:16:37
PM
|
NYSE
|
24054G204jqz
|
8
|
$
79.36
|
13:16:37
PM
|
NYSE
|
24054G204jr1
|
100
|
$
79.36
|
13:17:12
PM
|
NYSE
|
24054G204jyr
|
100
|
$
79.36
|
13:17:12
PM
|
NYSE
|
24054G204jyt
|
100
|
$
79.36
|
13:17:12
PM
|
NYSE
|
24054G204jyv
|
33
|
$
79.36
|
13:17:12
PM
|
NYSE
|
24054G204jyx
|
100
|
$
79.36
|
13:17:12
PM
|
NYSE
|
24054G204jyz
|
100
|
$
79.36
|
13:18:07
PM
|
NYSE
|
24054G204kcf
|
25
|
$
79.35
|
13:19:00
PM
|
NYSE
|
24054G204kxo
|
31
|
$
79.35
|
13:19:00
PM
|
NYSE
|
24054G204kxq
|
44
|
$
79.35
|
13:19:02
PM
|
NYSE
|
24054G204ky0
|
100
|
$
79.36
|
13:20:07
PM
|
NYSE
|
24054G204lii
|
100
|
$
79.41
|
13:21:28
PM
|
NYSE
|
24054G204m5a
|
100
|
$
79.41
|
13:21:28
PM
|
NYSE
|
24054G204m5c
|
100
|
$
79.35
|
13:22:46
PM
|
NYSE
|
24054G204mok
|
100
|
$
79.35
|
13:22:46
PM
|
NYSE
|
24054G204mom
|
3
|
$
79.35
|
13:23:00
PM
|
NYSE
|
24054G204mso
|
97
|
$
79.36
|
13:24:14
PM
|
NYSE
|
24054G204nbd
|
100
|
$
79.36
|
13:24:14
PM
|
NYSE
|
24054G204nbf
|
100
|
$
79.36
|
13:25:39
PM
|
NYSE
|
24054G204nx7
|
100
|
$
79.36
|
13:25:39
PM
|
NYSE
|
24054G204nx9
|
100
|
$
79.33
|
13:26:17
PM
|
NYSE
|
24054G204o6g
|
100
|
$
79.28
|
13:26:48
PM
|
NYSE
|
24054G204od1
|
100
|
$
79.25
|
13:27:18
PM
|
NYSE
|
24054G204okg
|
100
|
$
79.22
|
13:27:44
PM
|
NYSE
|
24054G204otg
|
100
|
$
79.21
|
13:30:03
PM
|
NYSE
|
24054G204pmr
|
100
|
$
79.19
|
13:30:10
PM
|
NYSE
|
24054G204po8
|
100
|
$
79.15
|
13:30:26
PM
|
NYSE
|
24054G204psj
|
100
|
$
79.14
|
13:30:52
PM
|
NYSE
|
24054G204pz7
|
56
|
$
79.11
|
13:31:22
PM
|
NYSE
|
24054G204q7f
|
44
|
$
79.11
|
13:31:22
PM
|
NYSE
|
24054G204q7h
|
100
|
$
79.10
|
13:32:08
PM
|
NYSE
|
24054G204qhf
|
100
|
$
79.11
|
13:33:45
PM
|
NYSE
|
24054G204r39
|
100
|
$
79.10
|
13:34:04
PM
|
NYSE
|
24054G204r8k
|
100
|
$
79.08
|
13:35:23
PM
|
NYSE
|
24054G204ru5
|
100
|
$
79.15
|
13:37:06
PM
|
NYSE
|
24054G204ski
|
100
|
$
79.15
|
13:37:06
PM
|
NYSE
|
24054G204skk
|
85
|
$
79.17
|
13:37:59
PM
|
NYSE
|
24054G204svh
|
100
|
$
79.20
|
13:38:25
PM
|
NYSE
|
24054G204t2d
|
15
|
$
79.20
|
13:38:25
PM
|
NYSE
|
24054G204t2f
|
6
|
$
79.16
|
13:41:26
PM
|
NYSE
|
24054G204ud6
|
100
|
$
79.16
|
13:41:26
PM
|
NYSE
|
24054G204ud9
|
100
|
$
79.16
|
13:41:26
PM
|
NYSE
|
24054G204udb
|
100
|
$
79.16
|
13:41:26
PM
|
NYSE
|
24054G204udd
|
4
|
$
79.16
|
13:41:26
PM
|
NYSE
|
24054G204udf
|
11
|
$
79.16
|
13:41:26
PM
|
NYSE
|
24054G204udh
|
100
|
$
79.15
|
13:41:40
PM
|
NYSE
|
24054G204uh1
|
5
|
$
79.14
|
13:41:58
PM
|
NYSE
|
24054G204un2
|
95
|
$
79.14
|
13:41:58
PM
|
NYSE
|
24054G204un4
|
36
|
$
79.17
|
13:42:43
PM
|
NYSE
|
24054G204v9s
|
64
|
$
79.15
|
13:43:06
PM
|
NYSE
|
24054G204veb
|
100
|
$
79.15
|
13:43:06
PM
|
NYSE
|
24054G204ved
|
100
|
$
79.16
|
13:43:49
PM
|
NYSE
|
24054G204vmv
|
100
|
$
79.15
|
13:44:13
PM
|
NYSE
|
24054G204vv1
|
13
|
$
79.15
|
13:45:50
PM
|
NYSE
|
24054G204whi
|
87
|
$
79.15
|
13:45:50
PM
|
NYSE
|
24054G204whk
|
10
|
$
79.14
|
13:47:12
PM
|
NYSE
|
24054G204x07
|
90
|
$
79.14
|
13:47:12
PM
|
NYSE
|
24054G204x0f
|
100
|
$
79.12
|
13:47:43
PM
|
NYSE
|
24054G204x8s
|
100
|
$
79.14
|
13:48:45
PM
|
NYSE
|
24054G204xri
|
80
|
$
79.14
|
13:50:30
PM
|
NYSE
|
24054G204ym8
|
100
|
$
79.15
|
13:51:11
PM
|
NYSE
|
24054G204yxb
|
20
|
$
79.15
|
13:51:11
PM
|
NYSE
|
24054G204yxd
|
100
|
$
79.15
|
13:51:11
PM
|
NYSE
|
24054G204yxh
|
100
|
$
79.13
|
13:51:46
PM
|
NYSE
|
24054G204z5j
|
99
|
$
79.12
|
13:51:51
PM
|
NYSE
|
24054G204z7c
|
1
|
$
79.12
|
13:51:51
PM
|
NYSE
|
24054G204z7e
|
100
|
$
79.10
|
13:52:16
PM
|
NYSE
|
24054G204zch
|
98
|
$
79.10
|
13:52:53
PM
|
NYSE
|
24054G204zk3
|
2
|
$
79.11
|
13:54:14
PM
|
NYSE
|
24054G205037
|
100
|
$
79.11
|
13:54:14
PM
|
NYSE
|
24054G205039
|
100
|
$
79.11
|
13:55:15
PM
|
NYSE
|
24054G2050jv
|
88
|
$
79.10
|
13:55:26
PM
|
NYSE
|
24054G2050lx
|
12
|
$
79.10
|
13:56:01
PM
|
NYSE
|
24054G2050tj
|
100
|
$
79.10
|
13:56:01
PM
|
NYSE
|
24054G2050tl
|
1
|
$
79.10
|
13:56:39
PM
|
NYSE
|
24054G20512c
|
100
|
$
79.11
|
13:59:02
PM
|
NYSE
|
24054G20524v
|
99
|
$
79.11
|
13:59:02
PM
|
NYSE
|
24054G20524x
|
100
|
$
79.11
|
13:59:02
PM
|
NYSE
|
24054G20524z
|
92
|
$
79.13
|
13:59:22
PM
|
NYSE
|
24054G2052dc
|
8
|
$
79.14
|
13:59:32
PM
|
NYSE
|
24054G2052f7
|
92
|
$
79.14
|
13:59:32
PM
|
NYSE
|
24054G2052f9
|
8
|
$
79.14
|
14:00:05
PM
|
NYSE
|
24054G2052o2
|
62
|
$
79.14
|
14:00:05
PM
|
NYSE
|
24054G2052o5
|
38
|
$
79.14
|
14:00:05
PM
|
NYSE
|
24054G2052o7
|
100
|
$
79.12
|
14:00:15
PM
|
NYSE
|
24054G2053jz
|
6
|
$
79.08
|
14:01:23
PM
|
NYSE
|
24054G205430
|
94
|
$
79.08
|
14:01:24
PM
|
NYSE
|
24054G205432
|
100
|
$
79.04
|
14:01:42
PM
|
NYSE
|
24054G205483
|
100
|
$
78.98
|
14:02:33
PM
|
NYSE
|
24054G2054oy
|
34
|
$
78.97
|
14:03:00
PM
|
NYSE
|
24054G20550d
|
66
|
$
78.98
|
14:03:13
PM
|
NYSE
|
24054G20554a
|
1
|
$
78.99
|
14:03:32
PM
|
NYSE
|
24054G20559s
|
99
|
$
78.99
|
14:04:23
PM
|
NYSE
|
24054G2055l1
|
1
|
$
78.99
|
14:04:24
PM
|
NYSE
|
24054G2055l3
|
99
|
$
79.01
|
14:04:48
PM
|
NYSE
|
24054G2055t4
|
1
|
$
79.01
|
14:04:48
PM
|
NYSE
|
24054G2055t6
|
85
|
$
79.06
|
14:05:35
PM
|
NYSE
|
24054G20565z
|
11
|
$
79.06
|
14:05:54
PM
|
NYSE
|
24054G20569f
|
61
|
$
79.06
|
14:05:54
PM
|
NYSE
|
24054G20569h
|
1
|
$
79.06
|
14:05:54
PM
|
NYSE
|
24054G20569j
|
3
|
$
79.06
|
14:05:54
PM
|
NYSE
|
24054G20569l
|
38
|
$
79.06
|
14:05:54
PM
|
NYSE
|
24054G20569n
|
100
|
$
79.11
|
14:07:06
PM
|
NYSE
|
24054G2056ui
|
71
|
$
79.10
|
14:07:32
PM
|
NYSE
|
24054G205713
|
29
|
$
79.10
|
14:07:32
PM
|
NYSE
|
24054G205716
|
100
|
$
79.10
|
14:08:00
PM
|
NYSE
|
24054G2059g8
|
100
|
$
79.08
|
14:08:40
PM
|
NYSE
|
24054G2059rt
|
100
|
$
79.06
|
14:08:50
PM
|
NYSE
|
24054G2059uo
|
80
|
$
79.08
|
14:09:30
PM
|
NYSE
|
24054G205a4z
|
20
|
$
79.06
|
14:10:01
PM
|
NYSE
|
24054G205aau
|
100
|
$
79.04
|
14:10:28
PM
|
NYSE
|
24054G205aie
|
100
|
$
79.04
|
14:11:49
PM
|
NYSE
|
24054G205b6n
|
100
|
$
79.02
|
14:11:58
PM
|
NYSE
|
24054G205b7u
|
100
|
$
79.01
|
14:12:22
PM
|
NYSE
|
24054G205bds
|
100
|
$
79.01
|
14:13:18
PM
|
NYSE
|
24054G205bt3
|
100
|
$
79.01
|
14:14:10
PM
|
NYSE
|
24054G205cag
|
100
|
$
79.03
|
14:15:29
PM
|
NYSE
|
24054G205ct9
|
100
|
$
79.06
|
14:16:03
PM
|
NYSE
|
24054G205d4o
|
100
|
$
79.06
|
14:16:10
PM
|
NYSE
|
24054G205d6y
|
4
|
$
79.05
|
14:16:27
PM
|
NYSE
|
24054G205db2
|
100
|
$
79.05
|
14:17:01
PM
|
NYSE
|
24054G205di9
|
96
|
$
79.05
|
14:17:01
PM
|
NYSE
|
24054G205dib
|
100
|
$
79.03
|
14:17:49
PM
|
NYSE
|
24054G205e0d
|
100
|
$
79.00
|
14:18:40
PM
|
NYSE
|
24054G205ebr
|
100
|
$
78.99
|
14:19:01
PM
|
NYSE
|
24054G205eho
|
100
|
$
78.97
|
14:19:14
PM
|
NYSE
|
24054G205enf
|
38
|
$
79.01
|
14:20:34
PM
|
NYSE
|
24054G205fi4
|
62
|
$
79.01
|
14:20:34
PM
|
NYSE
|
24054G205fi6
|
100
|
$
79.00
|
14:21:22
PM
|
NYSE
|
24054G205fv7
|
100
|
$
79.00
|
14:21:52
PM
|
NYSE
|
24054G205g2x
|
100
|
$
78.99
|
14:22:02
PM
|
NYSE
|
24054G205g5u
|
100
|
$
78.95
|
14:23:24
PM
|
NYSE
|
24054G205gw5
|
100
|
$
78.92
|
14:24:13
PM
|
NYSE
|
24054G205haz
|
100
|
$
78.92
|
14:24:19
PM
|
NYSE
|
24054G205hdq
|
32
|
$
78.93
|
14:25:41
PM
|
NYSE
|
24054G205hz3
|
68
|
$
78.93
|
14:25:41
PM
|
NYSE
|
24054G205hz5
|
38
|
$
78.93
|
14:26:16
PM
|
NYSE
|
24054G205i8j
|
61
|
$
78.93
|
14:27:45
PM
|
NYSE
|
24054G205isw
|
100
|
$
78.92
|
14:28:05
PM
|
NYSE
|
24054G205j1l
|
87
|
$
78.92
|
14:28:05
PM
|
NYSE
|
24054G205j1n
|
1
|
$
78.92
|
14:28:05
PM
|
NYSE
|
24054G205j1p
|
13
|
$
78.92
|
14:28:05
PM
|
NYSE
|
24054G205j1r
|
100
|
$
78.92
|
14:28:13
PM
|
NYSE
|
24054G205j5h
|
100
|
$
78.91
|
14:29:56
PM
|
NYSE
|
24054G205k07
|
100
|
$
78.91
|
14:29:56
PM
|
NYSE
|
24054G205k09
|
100
|
$
78.90
|
14:31:08
PM
|
NYSE
|
24054G205kol
|
74
|
$
78.90
|
14:31:08
PM
|
NYSE
|
24054G205kon
|
26
|
$
78.90
|
14:31:08
PM
|
NYSE
|
24054G205kop
|
100
|
$
78.94
|
14:32:20
PM
|
NYSE
|
24054G205lcr
|
78
|
$
78.94
|
14:32:20
PM
|
NYSE
|
24054G205lct
|
6
|
$
78.97
|
14:32:34
PM
|
NYSE
|
24054G205lij
|
100
|
$
78.96
|
14:33:18
PM
|
NYSE
|
24054G205lt1
|
16
|
$
78.96
|
14:33:18
PM
|
NYSE
|
24054G205lt3
|
56
|
$
78.96
|
14:33:18
PM
|
NYSE
|
24054G205lt5
|
27
|
$
78.96
|
14:33:19
PM
|
NYSE
|
24054G205lt7
|
17
|
$
78.96
|
14:33:19
PM
|
NYSE
|
24054G205lt9
|
100
|
$
78.97
|
14:33:26
PM
|
NYSE
|
24054G205lum
|
100
|
$
78.99
|
14:34:10
PM
|
NYSE
|
24054G205m9w
|
8
|
$
78.99
|
14:34:51
PM
|
NYSE
|
24054G205mkl
|
92
|
$
78.98
|
14:35:26
PM
|
NYSE
|
24054G205muo
|
100
|
$
79.02
|
14:36:20
PM
|
NYSE
|
24054G205n9z
|
1
|
$
79.02
|
14:36:43
PM
|
NYSE
|
24054G205nec
|
100
|
$
79.01
|
14:37:12
PM
|
NYSE
|
24054G205nle
|
99
|
$
79.01
|
14:37:12
PM
|
NYSE
|
24054G205nlh
|
27
|
$
78.99
|
14:38:01
PM
|
NYSE
|
24054G205nv0
|
73
|
$
78.99
|
14:38:01
PM
|
NYSE
|
24054G205nv4
|
100
|
$
78.99
|
14:38:11
PM
|
NYSE
|
24054G205nxh
|
100
|
$
78.98
|
14:39:14
PM
|
NYSE
|
24054G205ocj
|
100
|
$
78.97
|
14:40:53
PM
|
NYSE
|
24054G205oyg
|
100
|
$
78.97
|
14:40:53
PM
|
NYSE
|
24054G205oyi
|
100
|
$
78.97
|
14:40:53
PM
|
NYSE
|
24054G205oyk
|
100
|
$
78.96
|
14:41:07
PM
|
NYSE
|
24054G205p67
|
100
|
$
79.00
|
14:42:52
PM
|
NYSE
|
24054G205q5x
|
100
|
$
78.99
|
14:43:31
PM
|
NYSE
|
24054G205qdx
|
100
|
$
78.99
|
14:43:31
PM
|
NYSE
|
24054G205qdz
|
100
|
$
79.01
|
14:44:20
PM
|
NYSE
|
24054G205qnu
|
100
|
$
79.01
|
14:44:20
PM
|
NYSE
|
24054G205qnw
|
100
|
$
78.99
|
14:44:40
PM
|
NYSE
|
24054G205qty
|
18
|
$
79.00
|
14:46:16
PM
|
NYSE
|
24054G205rg4
|
73
|
$
79.00
|
14:46:16
PM
|
NYSE
|
24054G205rg6
|
5
|
$
79.00
|
14:46:16
PM
|
NYSE
|
24054G205rg8
|
4
|
$
78.99
|
14:46:47
PM
|
NYSE
|
24054G205rmc
|
4
|
$
78.99
|
14:46:47
PM
|
NYSE
|
24054G205rme
|
100
|
$
78.99
|
14:46:47
PM
|
NYSE
|
24054G205rmg
|
96
|
$
78.99
|
14:46:47
PM
|
NYSE
|
24054G205rmi
|
100
|
$
78.98
|
14:46:59
PM
|
NYSE
|
24054G205roh
|
87
|
$
79.00
|
14:47:27
PM
|
NYSE
|
24054G205rw7
|
3
|
$
79.00
|
14:47:49
PM
|
NYSE
|
24054G205s2b
|
10
|
$
79.00
|
14:47:49
PM
|
NYSE
|
24054G205s2e
|
90
|
$
79.00
|
14:47:49
PM
|
NYSE
|
24054G205s2g
|
2
|
$
78.99
|
14:47:52
PM
|
NYSE
|
24054G205s2p
|
8
|
$
78.98
|
14:48:06
PM
|
NYSE
|
24054G205sby
|
1
|
$
78.98
|
14:48:06
PM
|
NYSE
|
24054G205sc0
|
21
|
$
78.98
|
14:48:06
PM
|
NYSE
|
24054G205sc2
|
26
|
$
78.98
|
14:48:06
PM
|
NYSE
|
24054G205sc4
|
52
|
$
78.98
|
14:48:06
PM
|
NYSE
|
24054G205sc6
|
100
|
$
79.00
|
14:48:55
PM
|
NYSE
|
24054G205srb
|
100
|
$
78.98
|
14:49:52
PM
|
NYSE
|
24054G205tiu
|
82
|
$
78.97
|
14:51:13
PM
|
NYSE
|
24054G205uic
|
50
|
$
78.97
|
14:51:13
PM
|
NYSE
|
24054G205uie
|
18
|
$
78.97
|
14:51:13
PM
|
NYSE
|
24054G205uig
|
50
|
$
78.97
|
14:51:13
PM
|
NYSE
|
24054G205uii
|
100
|
$
78.95
|
14:51:46
PM
|
NYSE
|
24054G205ut2
|
100
|
$
78.96
|
14:52:23
PM
|
NYSE
|
24054G205v0d
|
100
|
$
78.97
|
14:53:00
PM
|
NYSE
|
24054G205vaw
|
78
|
$
78.97
|
14:53:00
PM
|
NYSE
|
24054G205vay
|
12
|
$
78.97
|
14:53:00
PM
|
NYSE
|
24054G205vb0
|
10
|
$
78.97
|
14:53:00
PM
|
NYSE
|
24054G205vb2
|
56
|
$
78.98
|
14:53:32
PM
|
NYSE
|
24054G205vlj
|
44
|
$
78.98
|
14:53:32
PM
|
NYSE
|
24054G205vll
|
33
|
$
78.97
|
14:53:46
PM
|
NYSE
|
24054G205voq
|
67
|
$
78.97
|
14:53:46
PM
|
NYSE
|
24054G205vp6
|
100
|
$
78.96
|
14:54:04
PM
|
NYSE
|
24054G205vuk
|
81
|
$
78.97
|
14:54:36
PM
|
NYSE
|
24054G205w3r
|
28
|
$
79.00
|
14:57:16
PM
|
NYSE
|
24054G205x8u
|
72
|
$
79.00
|
14:57:16
PM
|
NYSE
|
24054G205x8w
|
100
|
$
78.995
|
14:57:38
PM
|
NYSE
|
24054G205xfe
|
100
|
$
78.99
|
14:58:12
PM
|
NYSE
|
24054G205xov
|
100
|
$
78.99
|
14:58:12
PM
|
NYSE
|
24054G205xox
|
19
|
$
78.99
|
14:58:12
PM
|
NYSE
|
24054G205xp0
|
49
|
$
78.99
|
14:58:12
PM
|
NYSE
|
24054G205xp3
|
100
|
$
78.99
|
14:58:12
PM
|
NYSE
|
24054G205xp5
|
51
|
$
78.99
|
14:58:12
PM
|
NYSE
|
24054G205xp9
|
100
|
$
79.00
|
14:58:20
PM
|
NYSE
|
24054G205xs2
|
100
|
$
78.99
|
14:58:31
PM
|
NYSE
|
24054G205xwc
|
100
|
$
79.00
|
14:58:49
PM
|
NYSE
|
24054G205y07
|
100
|
$
78.99
|
14:59:11
PM
|
NYSE
|
24054G205y4v
|
100
|
$
78.99
|
14:59:26
PM
|
NYSE
|
24054G205y98
|
100
|
$
78.99
|
14:59:51
PM
|
NYSE
|
24054G205yh6
|
14
|
$
78.99
|
15:00:38
PM
|
NYSE
|
24054G205yt1
|
100
|
$
78.98
|
15:01:21
PM
|
NYSE
|
24054G205z4s
|
86
|
$
78.98
|
15:01:22
PM
|
NYSE
|
24054G205z4u
|
100
|
$
78.95
|
15:01:55
PM
|
NYSE
|
24054G205zh2
|
100
|
$
78.94
|
15:02:00
PM
|
NYSE
|
24054G205zjk
|
100
|
$
78.92
|
15:02:04
PM
|
NYSE
|
24054G205zkc
|
100
|
$
78.92
|
15:03:05
PM
|
NYSE
|
24054G206030
|
83
|
$
78.91
|
15:03:33
PM
|
NYSE
|
24054G20607v
|
100
|
$
78.90
|
15:03:46
PM
|
NYSE
|
24054G2060a3
|
17
|
$
78.90
|
15:03:46
PM
|
NYSE
|
24054G2060a5
|
100
|
$
78.94
|
15:04:45
PM
|
NYSE
|
24054G2060tl
|
100
|
$
78.94
|
15:05:09
PM
|
NYSE
|
24054G20618e
|
100
|
$
78.94
|
15:05:23
PM
|
NYSE
|
24054G2061hr
|
100
|
$
78.94
|
15:06:11
PM
|
NYSE
|
24054G2061x9
|
100
|
$
78.92
|
15:06:17
PM
|
NYSE
|
24054G20622f
|
100
|
$
78.93
|
15:06:42
PM
|
NYSE
|
24054G20626i
|
100
|
$
78.93
|
15:07:30
PM
|
NYSE
|
24054G2062ie
|
100
|
$
78.92
|
15:07:51
PM
|
NYSE
|
24054G2062u1
|
100
|
$
78.91
|
15:08:05
PM
|
NYSE
|
24054G2062xk
|
100
|
$
78.90
|
15:09:15
PM
|
NYSE
|
24054G2063gx
|
100
|
$
78.94
|
15:09:57
PM
|
NYSE
|
24054G2063sa
|
100
|
$
78.95
|
15:11:36
PM
|
NYSE
|
24054G2064ly
|
100
|
$
78.95
|
15:11:36
PM
|
NYSE
|
24054G2064m0
|
100
|
$
78.95
|
15:11:37
PM
|
NYSE
|
24054G2064mw
|
7
|
$
78.93
|
15:11:56
PM
|
NYSE
|
24054G2064x8
|
93
|
$
78.93
|
15:11:56
PM
|
NYSE
|
24054G2064xa
|
100
|
$
78.94
|
15:13:34
PM
|
NYSE
|
24054G2065ss
|
100
|
$
78.97
|
15:13:41
PM
|
NYSE
|
24054G2065ud
|
16
|
$
78.98
|
15:14:00
PM
|
NYSE
|
24054G20660x
|
84
|
$
78.98
|
15:14:00
PM
|
NYSE
|
24054G20660z
|
87
|
$
78.97
|
15:14:14
PM
|
NYSE
|
24054G2066a5
|
13
|
$
78.97
|
15:14:15
PM
|
NYSE
|
24054G2066a7
|
100
|
$
78.97
|
15:14:29
PM
|
NYSE
|
24054G2066fv
|
19
|
$
79.00
|
15:14:48
PM
|
NYSE
|
24054G2066ma
|
81
|
$
79.00
|
15:14:49
PM
|
NYSE
|
24054G2066me
|
100
|
$
79.00
|
15:15:44
PM
|
NYSE
|
24054G20677s
|
5
|
$
78.99
|
15:16:00
PM
|
NYSE
|
24054G2067c1
|
93
|
$
79.00
|
15:16:55
PM
|
NYSE
|
24054G2067tb
|
88
|
$
79.00
|
15:16:55
PM
|
NYSE
|
24054G2067td
|
7
|
$
79.00
|
15:16:55
PM
|
NYSE
|
24054G2067tf
|
7
|
$
79.02
|
15:17:20
PM
|
NYSE
|
24054G20680b
|
31
|
$
79.02
|
15:17:20
PM
|
NYSE
|
24054G20680d
|
13
|
$
79.02
|
15:17:20
PM
|
NYSE
|
24054G20680f
|
56
|
$
79.02
|
15:17:20
PM
|
NYSE
|
24054G20680h
|
100
|
$
79.01
|
15:17:59
PM
|
NYSE
|
24054G2068an
|
100
|
$
78.98
|
15:18:18
PM
|
NYSE
|
24054G2068g6
|
95
|
$
78.98
|
15:19:05
PM
|
NYSE
|
24054G2068rw
|
5
|
$
78.98
|
15:19:05
PM
|
NYSE
|
24054G2068ry
|
100
|
$
78.97
|
15:19:15
PM
|
NYSE
|
24054G2068v1
|
100
|
$
78.98
|
15:20:05
PM
|
NYSE
|
24054G20698z
|
100
|
$
78.98
|
15:20:05
PM
|
NYSE
|
24054G206991
|
33
|
$
78.96
|
15:20:26
PM
|
NYSE
|
24054G2069et
|
67
|
$
78.95
|
15:20:39
PM
|
NYSE
|
24054G2069ka
|
100
|
$
78.95
|
15:20:39
PM
|
NYSE
|
24054G2069kc
|
99
|
$
78.96
|
15:20:58
PM
|
NYSE
|
24054G2069qr
|
1
|
$
78.97
|
15:21:31
PM
|
NYSE
|
24054G206a05
|
100
|
$
78.97
|
15:21:31
PM
|
NYSE
|
24054G206a07
|
100
|
$
79.01
|
15:22:48
PM
|
NYSE
|
24054G206auf
|
100
|
$
79.00
|
15:23:04
PM
|
NYSE
|
24054G206ayd
|
100
|
$
78.99
|
15:24:01
PM
|
NYSE
|
24054G206bdi
|
100
|
$
78.99
|
15:24:01
PM
|
NYSE
|
24054G206bdk
|
100
|
$
79.01
|
15:25:03
PM
|
NYSE
|
24054G206bsc
|
100
|
$
79.01
|
15:25:03
PM
|
NYSE
|
24054G206bse
|
28
|
$
79.03
|
15:25:36
PM
|
NYSE
|
24054G206c3c
|
72
|
$
79.03
|
15:25:36
PM
|
NYSE
|
24054G206c3e
|
100
|
$
79.01
|
15:27:03
PM
|
NYSE
|
24054G206cvw
|
100
|
$
79.01
|
15:27:03
PM
|
NYSE
|
24054G206cw2
|
100
|
$
79.01
|
15:27:03
PM
|
NYSE
|
24054G206cw4
|
100
|
$
79.01
|
15:27:03
PM
|
NYSE
|
24054G206cw6
|
79
|
$
79.00
|
15:27:23
PM
|
NYSE
|
24054G206d34
|
8
|
$
78.99
|
15:27:45
PM
|
NYSE
|
24054G206d7v
|
13
|
$
78.99
|
15:27:45
PM
|
NYSE
|
24054G206d7x
|
31
|
$
78.99
|
15:27:45
PM
|
NYSE
|
24054G206d7z
|
32
|
$
78.99
|
15:27:45
PM
|
NYSE
|
24054G206d81
|
37
|
$
79.00
|
15:28:30
PM
|
NYSE
|
24054G206dhv
|
100
|
$
79.00
|
15:28:30
PM
|
NYSE
|
24054G206dhx
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206egu
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206egw
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206egy
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206eh0
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206eh2
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206eh4
|
100
|
$
79.00
|
15:30:30
PM
|
NYSE
|
24054G206eh6
|
100
|
$
79.02
|
15:30:52
PM
|
NYSE
|
24054G206eou
|
100
|
$
79.02
|
15:30:52
PM
|
NYSE
|
24054G206eow
|
1
|
$
79.05
|
15:31:29
PM
|
NYSE
|
24054G206f9c
|
100
|
$
79.05
|
15:31:29
PM
|
NYSE
|
24054G206f9e
|
99
|
$
79.05
|
15:31:29
PM
|
NYSE
|
24054G206f9i
|
24
|
$
79.09
|
15:32:05
PM
|
NYSE
|
24054G206fsk
|
11
|
$
79.09
|
15:32:05
PM
|
NYSE
|
24054G206fsm
|
65
|
$
79.10
|
15:32:16
PM
|
NYSE
|
24054G206fuv
|
100
|
$
79.10
|
15:32:16
PM
|
NYSE
|
24054G206fux
|
100
|
$
79.10
|
15:32:16
PM
|
NYSE
|
24054G206fuz
|
100
|
$
79.10
|
15:32:20
PM
|
NYSE
|
24054G206fwa
|
100
|
$
79.08
|
15:32:35
PM
|
NYSE
|
24054G206g3a
|
100
|
$
79.07
|
15:32:45
PM
|
NYSE
|
24054G206g5a
|
100
|
$
79.07
|
15:34:50
PM
|
NYSE
|
24054G206gz3
|
12
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hhn
|
88
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hhp
|
100
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hhr
|
100
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hht
|
100
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hhv
|
100
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hhx
|
100
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hhz
|
100
|
$
79.07
|
15:35:24
PM
|
NYSE
|
24054G206hi1
|
84
|
$
79.06
|
15:35:37
PM
|
NYSE
|
24054G206hrt
|
16
|
$
79.06
|
15:35:37
PM
|
NYSE
|
24054G206hrw
|
100
|
$
79.06
|
15:35:37
PM
|
NYSE
|
24054G206hry
|
100
|
$
79.08
|
15:36:20
PM
|
NYSE
|
24054G206i7u
|
100
|
$
79.08
|
15:36:20
PM
|
NYSE
|
24054G206i7w
|
18
|
$
79.08
|
15:37:29
PM
|
NYSE
|
24054G206ivo
|
100
|
$
79.08
|
15:37:29
PM
|
NYSE
|
24054G206ivq
|
100
|
$
79.08
|
15:37:29
PM
|
NYSE
|
24054G206ivs
|
82
|
$
79.08
|
15:37:29
PM
|
NYSE
|
24054G206ivu
|
100
|
$
79.08
|
15:37:29
PM
|
NYSE
|
24054G206ivw
|
100
|
$
79.09
|
15:38:26
PM
|
NYSE
|
24054G206j9v
|
100
|
$
79.09
|
15:38:26
PM
|
NYSE
|
24054G206j9x
|
10
|
$
79.11
|
15:39:06
PM
|
NYSE
|
24054G206jne
|
7
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jp7
|
83
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jpa
|
100
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jpc
|
100
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jpe
|
100
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jpg
|
82
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jpi
|
18
|
$
79.11
|
15:39:11
PM
|
NYSE
|
24054G206jpk
|
100
|
$
79.09
|
15:39:32
PM
|
NYSE
|
24054G206jws
|
100
|
$
79.07
|
15:39:59
PM
|
NYSE
|
24054G206k8y
|
100
|
$
79.07
|
15:39:59
PM
|
NYSE
|
24054G206k90
|
69
|
$
79.05
|
15:40:07
PM
|
NYSE
|
24054G206kbl
|
31
|
$
79.05
|
15:40:38
PM
|
NYSE
|
24054G206klt
|
100
|
$
79.05
|
15:40:38
PM
|
NYSE
|
24054G206klv
|
4
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxh
|
96
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxj
|
49
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxl
|
100
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxn
|
100
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxp
|
100
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxr
|
49
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxt
|
51
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206lxv
|
51
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206ly0
|
100
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206ly2
|
100
|
$
79.07
|
15:42:38
PM
|
NYSE
|
24054G206ly4
|
65
|
$
79.05
|
15:44:51
PM
|
NYSE
|
24054G206naa
|
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
POSQKABKCBKKFBB
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024