CRH PLC Transaction in Own Shares
01 Febrero 2024 - 3:00AM
RNS Regulatory News
RNS Number : 6931B
CRH PLC
01 February 2024
1st February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 31st
January 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
|
90,700
|
$71.9448
|
$72.67
|
$71.47
|
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
691,331,342 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,199,560 of its ordinary shares in treasury,
which represents 5.624% 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 31 January 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:
|
|
31st January
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$71.9448
|
90,700
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
71.74
|
09:30:05
AM
|
NYSE
|
24031G200hch
|
81
|
$
71.78
|
09:30:33
AM
|
NYSE
|
24031G200ic1
|
19
|
$
71.78
|
09:30:33
AM
|
NYSE
|
24031G200ic3
|
30
|
$
71.79
|
09:30:44
AM
|
NYSE
|
24031G200ix1
|
10
|
$
71.79
|
09:30:44
AM
|
NYSE
|
24031G200ix3
|
20
|
$
71.79
|
09:30:44
AM
|
NYSE
|
24031G200ix5
|
1
|
$
71.79
|
09:30:44
AM
|
NYSE
|
24031G200ix7
|
39
|
$
71.79
|
09:30:44
AM
|
NYSE
|
24031G200ixc
|
3
|
$
71.80
|
09:30:48
AM
|
NYSE
|
24031G200j4x
|
99
|
$
71.93
|
09:31:17
AM
|
NYSE
|
24031G200kdz
|
100
|
$
71.93
|
09:31:17
AM
|
NYSE
|
24031G200ke1
|
101
|
$
71.93
|
09:31:17
AM
|
NYSE
|
24031G200ke3
|
100
|
$
71.92
|
09:31:17
AM
|
NYSE
|
24031G200keb
|
47
|
$
71.98
|
09:31:47
AM
|
NYSE
|
24031G200liv
|
44
|
$
71.98
|
09:31:47
AM
|
NYSE
|
24031G200lix
|
100
|
$
71.98
|
09:31:47
AM
|
NYSE
|
24031G200liz
|
9
|
$
71.98
|
09:31:47
AM
|
NYSE
|
24031G200lj1
|
200
|
$
71.90
|
09:32:18
AM
|
NYSE
|
24031G200m0j
|
100
|
$
71.955
|
09:33:02
AM
|
NYSE
|
24031G200mqo
|
100
|
$
71.955
|
09:33:02
AM
|
NYSE
|
24031G200mqq
|
100
|
$
71.955
|
09:33:02
AM
|
NYSE
|
24031G200mqs
|
100
|
$
71.94
|
09:33:03
AM
|
NYSE
|
24031G200mr9
|
100
|
$
71.94
|
09:33:03
AM
|
NYSE
|
24031G200mrb
|
55
|
$
71.88
|
09:33:25
AM
|
NYSE
|
24031G200n2g
|
100
|
$
71.92
|
09:33:51
AM
|
NYSE
|
24031G200ne0
|
45
|
$
71.98
|
09:34:06
AM
|
NYSE
|
24031G200njy
|
13
|
$
71.98
|
09:34:06
AM
|
NYSE
|
24031G200nk0
|
55
|
$
71.98
|
09:34:06
AM
|
NYSE
|
24031G200nk2
|
32
|
$
71.98
|
09:34:06
AM
|
NYSE
|
24031G200nk4
|
100
|
$
71.98
|
09:34:06
AM
|
NYSE
|
24031G200nk6
|
100
|
$
71.98
|
09:34:06
AM
|
NYSE
|
24031G200nk8
|
65
|
$
72.01
|
09:34:21
AM
|
NYSE
|
24031G200npj
|
35
|
$
72.01
|
09:34:21
AM
|
NYSE
|
24031G200npl
|
100
|
$
71.98
|
09:34:50
AM
|
NYSE
|
24031G200o02
|
65
|
$
71.98
|
09:34:50
AM
|
NYSE
|
24031G200o04
|
35
|
$
71.98
|
09:34:50
AM
|
NYSE
|
24031G200o06
|
76
|
$
71.90
|
09:35:03
AM
|
NYSE
|
24031G200odu
|
24
|
$
71.96
|
09:35:24
AM
|
NYSE
|
24031G200oyn
|
6
|
$
71.96
|
09:35:24
AM
|
NYSE
|
24031G200oyp
|
9
|
$
71.96
|
09:35:24
AM
|
NYSE
|
24031G200oyr
|
7
|
$
71.97
|
09:35:46
AM
|
NYSE
|
24031G200p4i
|
93
|
$
71.97
|
09:35:46
AM
|
NYSE
|
24031G200p4k
|
42
|
$
72.00
|
09:35:52
AM
|
NYSE
|
24031G200p78
|
43
|
$
72.00
|
09:35:52
AM
|
NYSE
|
24031G200p7a
|
21
|
$
72.00
|
09:35:52
AM
|
NYSE
|
24031G200p7c
|
79
|
$
72.00
|
09:35:59
AM
|
NYSE
|
24031G200pb4
|
100
|
$
72.00
|
09:35:59
AM
|
NYSE
|
24031G200pb6
|
100
|
$
72.00
|
09:35:59
AM
|
NYSE
|
24031G200pb8
|
100
|
$
71.98
|
09:36:25
AM
|
NYSE
|
24031G200pmn
|
100
|
$
71.98
|
09:36:25
AM
|
NYSE
|
24031G200pmp
|
80
|
$
71.98
|
09:37:12
AM
|
NYSE
|
24031G200q95
|
20
|
$
71.98
|
09:37:16
AM
|
NYSE
|
24031G200qac
|
100
|
$
71.98
|
09:37:16
AM
|
NYSE
|
24031G200qae
|
100
|
$
71.98
|
09:37:16
AM
|
NYSE
|
24031G200qag
|
83
|
$
71.98
|
09:37:16
AM
|
NYSE
|
24031G200qai
|
17
|
$
71.98
|
09:37:16
AM
|
NYSE
|
24031G200qak
|
99
|
$
72.03
|
09:37:46
AM
|
NYSE
|
24031G200qob
|
1
|
$
72.05
|
09:37:54
AM
|
NYSE
|
24031G200qqc
|
100
|
$
72.05
|
09:37:54
AM
|
NYSE
|
24031G200qqe
|
100
|
$
72.05
|
09:37:54
AM
|
NYSE
|
24031G200qqg
|
76
|
$
72.02
|
09:38:10
AM
|
NYSE
|
24031G200r04
|
24
|
$
72.02
|
09:38:10
AM
|
NYSE
|
24031G200r06
|
76
|
$
72.02
|
09:39:01
AM
|
NYSE
|
24031G200rgh
|
45
|
$
72.02
|
09:39:01
AM
|
NYSE
|
24031G200rgj
|
100
|
$
72.02
|
09:39:02
AM
|
NYSE
|
24031G200rgl
|
24
|
$
72.02
|
09:39:02
AM
|
NYSE
|
24031G200rgn
|
100
|
$
72.02
|
09:39:02
AM
|
NYSE
|
24031G200rgp
|
55
|
$
72.02
|
09:39:02
AM
|
NYSE
|
24031G200rgr
|
84
|
$
71.96
|
09:39:46
AM
|
NYSE
|
24031G200rvx
|
52
|
$
71.96
|
09:39:46
AM
|
NYSE
|
24031G200rvz
|
100
|
$
71.96
|
09:39:46
AM
|
NYSE
|
24031G200rw1
|
16
|
$
71.96
|
09:39:46
AM
|
NYSE
|
24031G200rw3
|
48
|
$
71.96
|
09:39:46
AM
|
NYSE
|
24031G200rw5
|
5
|
$
71.98
|
09:39:52
AM
|
NYSE
|
24031G200ry2
|
36
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s3q
|
25
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s3s
|
59
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s3u
|
75
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s3w
|
9
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s3y
|
86
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s40
|
5
|
$
71.99
|
09:40:09
AM
|
NYSE
|
24031G200s42
|
100
|
$
72.01
|
09:40:49
AM
|
NYSE
|
24031G200snd
|
79
|
$
72.01
|
09:40:49
AM
|
NYSE
|
24031G200sn9
|
100
|
$
72.01
|
09:40:49
AM
|
NYSE
|
24031G200snb
|
21
|
$
72.01
|
09:40:49
AM
|
NYSE
|
24031G200snf
|
100
|
$
71.98
|
09:41:01
AM
|
NYSE
|
24031G200sxp
|
74
|
$
72.00
|
09:41:36
AM
|
NYSE
|
24031G200t75
|
100
|
$
72.00
|
09:41:36
AM
|
NYSE
|
24031G200t77
|
26
|
$
72.00
|
09:41:36
AM
|
NYSE
|
24031G200t79
|
100
|
$
72.00
|
09:41:36
AM
|
NYSE
|
24031G200t7b
|
100
|
$
71.95
|
09:42:14
AM
|
NYSE
|
24031G200tjp
|
20
|
$
71.95
|
09:42:14
AM
|
NYSE
|
24031G200tjr
|
77
|
$
71.98
|
09:42:31
AM
|
NYSE
|
24031G200u30
|
100
|
$
71.98
|
09:42:31
AM
|
NYSE
|
24031G200u32
|
57
|
$
71.98
|
09:42:31
AM
|
NYSE
|
24031G200u34
|
3
|
$
71.98
|
09:42:31
AM
|
NYSE
|
24031G200u36
|
43
|
$
71.98
|
09:42:31
AM
|
NYSE
|
24031G200u38
|
100
|
$
71.99
|
09:42:39
AM
|
NYSE
|
24031G200u5r
|
77
|
$
71.99
|
09:42:44
AM
|
NYSE
|
24031G200u76
|
23
|
$
71.99
|
09:42:44
AM
|
NYSE
|
24031G200u78
|
20
|
$
71.99
|
09:42:49
AM
|
NYSE
|
24031G200u8f
|
80
|
$
71.99
|
09:42:49
AM
|
NYSE
|
24031G200u8h
|
100
|
$
72.00
|
09:43:09
AM
|
NYSE
|
24031G200ufn
|
100
|
$
71.97
|
09:43:31
AM
|
NYSE
|
24031G200uoy
|
35
|
$
71.97
|
09:44:00
AM
|
NYSE
|
24031G200uxj
|
36
|
$
71.97
|
09:44:00
AM
|
NYSE
|
24031G200uxl
|
29
|
$
71.97
|
09:44:00
AM
|
NYSE
|
24031G200uxn
|
100
|
$
71.97
|
09:44:00
AM
|
NYSE
|
24031G200uxp
|
100
|
$
71.97
|
09:44:00
AM
|
NYSE
|
24031G200uxr
|
100
|
$
71.98
|
09:44:56
AM
|
NYSE
|
24031G200vcu
|
73
|
$
71.97
|
09:44:56
AM
|
NYSE
|
24031G200vcw
|
100
|
$
71.95
|
09:45:15
AM
|
NYSE
|
24031G200vhe
|
100
|
$
71.95
|
09:45:15
AM
|
NYSE
|
24031G200vhg
|
27
|
$
71.95
|
09:45:15
AM
|
NYSE
|
24031G200vhi
|
100
|
$
71.91
|
09:45:37
AM
|
NYSE
|
24031G200vmt
|
100
|
$
71.91
|
09:45:37
AM
|
NYSE
|
24031G200vmv
|
100
|
$
71.87
|
09:45:38
AM
|
NYSE
|
24031G200vnb
|
100
|
$
71.87
|
09:46:06
AM
|
NYSE
|
24031G200vtq
|
59
|
$
71.93
|
09:47:10
AM
|
NYSE
|
24031G200wa9
|
100
|
$
71.93
|
09:47:10
AM
|
NYSE
|
24031G200wab
|
41
|
$
71.93
|
09:47:10
AM
|
NYSE
|
24031G200wad
|
100
|
$
71.93
|
09:47:10
AM
|
NYSE
|
24031G200wag
|
69
|
$
71.93
|
09:47:10
AM
|
NYSE
|
24031G200wai
|
31
|
$
71.93
|
09:47:10
AM
|
NYSE
|
24031G200wam
|
100
|
$
71.91
|
09:47:12
AM
|
NYSE
|
24031G200wb2
|
100
|
$
71.95
|
09:47:28
AM
|
NYSE
|
24031G200we1
|
100
|
$
71.93
|
09:47:37
AM
|
NYSE
|
24031G200wgx
|
58
|
$
71.93
|
09:47:49
AM
|
NYSE
|
24031G200wjj
|
42
|
$
71.93
|
09:47:49
AM
|
NYSE
|
24031G200wjl
|
81
|
$
71.92
|
09:48:04
AM
|
NYSE
|
24031G200wrf
|
19
|
$
71.92
|
09:48:04
AM
|
NYSE
|
24031G200wrh
|
81
|
$
71.90
|
09:48:20
AM
|
NYSE
|
24031G200wvg
|
19
|
$
71.90
|
09:48:21
AM
|
NYSE
|
24031G200wvi
|
100
|
$
71.88
|
09:48:33
AM
|
NYSE
|
24031G200wzp
|
100
|
$
71.85
|
09:48:50
AM
|
NYSE
|
24031G200x40
|
100
|
$
71.85
|
09:49:02
AM
|
NYSE
|
24031G200x7m
|
100
|
$
71.86
|
09:49:29
AM
|
NYSE
|
24031G200xes
|
27
|
$
71.91
|
09:50:12
AM
|
NYSE
|
24031G200xow
|
30
|
$
71.93
|
09:50:22
AM
|
NYSE
|
24031G200xqa
|
43
|
$
71.92
|
09:50:22
AM
|
NYSE
|
24031G200xqc
|
100
|
$
71.92
|
09:50:22
AM
|
NYSE
|
24031G200xqe
|
100
|
$
71.92
|
09:50:22
AM
|
NYSE
|
24031G200xqg
|
100
|
$
71.92
|
09:50:22
AM
|
NYSE
|
24031G200xqi
|
100
|
$
71.91
|
09:50:30
AM
|
NYSE
|
24031G200xt5
|
100
|
$
71.86
|
09:50:43
AM
|
NYSE
|
24031G200xw7
|
100
|
$
71.88
|
09:51:16
AM
|
NYSE
|
24031G200y39
|
100
|
$
71.88
|
09:51:25
AM
|
NYSE
|
24031G200y7k
|
100
|
$
71.99
|
09:52:08
AM
|
NYSE
|
24031G200yl3
|
88
|
$
71.99
|
09:52:08
AM
|
NYSE
|
24031G200yl5
|
12
|
$
71.99
|
09:52:09
AM
|
NYSE
|
24031G200yl7
|
44
|
$
71.98
|
09:52:15
AM
|
NYSE
|
24031G200ymf
|
56
|
$
71.98
|
09:52:15
AM
|
NYSE
|
24031G200ymh
|
100
|
$
72.00
|
09:52:33
AM
|
NYSE
|
24031G200yrz
|
100
|
$
72.00
|
09:52:49
AM
|
NYSE
|
24031G200yyj
|
100
|
$
72.06
|
09:53:15
AM
|
NYSE
|
24031G200z59
|
100
|
$
72.06
|
09:53:15
AM
|
NYSE
|
24031G200z5b
|
68
|
$
72.08
|
09:53:53
AM
|
NYSE
|
24031G200zee
|
100
|
$
72.08
|
09:53:53
AM
|
NYSE
|
24031G200zeg
|
32
|
$
72.08
|
09:53:53
AM
|
NYSE
|
24031G200zei
|
84
|
$
72.09
|
09:54:03
AM
|
NYSE
|
24031G200zi0
|
16
|
$
72.09
|
09:54:03
AM
|
NYSE
|
24031G200zi2
|
20
|
$
72.13
|
09:54:48
AM
|
NYSE
|
24031G200ztt
|
24
|
$
72.13
|
09:54:48
AM
|
NYSE
|
24031G200ztv
|
80
|
$
72.13
|
09:54:48
AM
|
NYSE
|
24031G200ztx
|
20
|
$
72.13
|
09:54:48
AM
|
NYSE
|
24031G200ztz
|
76
|
$
72.13
|
09:54:48
AM
|
NYSE
|
24031G200zu1
|
80
|
$
72.13
|
09:54:48
AM
|
NYSE
|
24031G200zu3
|
45
|
$
72.13
|
09:55:23
AM
|
NYSE
|
24031G201045
|
35
|
$
72.20
|
09:56:23
AM
|
NYSE
|
24031G2010lo
|
6
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010nk
|
14
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010nm
|
100
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010no
|
100
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010nq
|
57
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010ns
|
41
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010nu
|
43
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010nw
|
100
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010ny
|
59
|
$
72.20
|
09:56:32
AM
|
NYSE
|
24031G2010o0
|
100
|
$
72.22
|
09:56:59
AM
|
NYSE
|
24031G2010tl
|
100
|
$
72.22
|
09:56:59
AM
|
NYSE
|
24031G2010tp
|
70
|
$
72.23
|
09:57:08
AM
|
NYSE
|
24031G2010xs
|
30
|
$
72.23
|
09:57:08
AM
|
NYSE
|
24031G2010xu
|
60
|
$
72.14
|
09:57:17
AM
|
NYSE
|
24031G20111r
|
40
|
$
72.17
|
09:57:25
AM
|
NYSE
|
24031G20112y
|
100
|
$
72.17
|
09:57:25
AM
|
NYSE
|
24031G201130
|
98
|
$
72.17
|
09:57:29
AM
|
NYSE
|
24031G20114q
|
2
|
$
72.17
|
09:57:29
AM
|
NYSE
|
24031G20114s
|
51
|
$
72.16
|
09:57:33
AM
|
NYSE
|
24031G20116w
|
49
|
$
72.12
|
09:58:14
AM
|
NYSE
|
24031G2011ql
|
100
|
$
72.12
|
09:58:14
AM
|
NYSE
|
24031G2011qn
|
100
|
$
72.20
|
09:58:42
AM
|
NYSE
|
24031G20121p
|
83
|
$
72.20
|
09:58:52
AM
|
NYSE
|
24031G20127g
|
17
|
$
72.20
|
09:58:52
AM
|
NYSE
|
24031G20127i
|
100
|
$
72.20
|
09:59:12
AM
|
NYSE
|
24031G2012hf
|
100
|
$
72.19
|
09:59:20
AM
|
NYSE
|
24031G2012kc
|
92
|
$
72.15
|
09:59:32
AM
|
NYSE
|
24031G2012mn
|
8
|
$
72.15
|
09:59:32
AM
|
NYSE
|
24031G2012mp
|
100
|
$
72.12
|
09:59:55
AM
|
NYSE
|
24031G2012qr
|
100
|
$
72.13
|
10:00:08
AM
|
NYSE
|
24031G2012vi
|
92
|
$
72.13
|
10:00:26
AM
|
NYSE
|
24031G201305
|
8
|
$
72.13
|
10:00:26
AM
|
NYSE
|
24031G201307
|
100
|
$
72.10
|
10:00:29
AM
|
NYSE
|
24031G201317
|
100
|
$
72.10
|
10:00:49
AM
|
NYSE
|
24031G20134m
|
84
|
$
72.11
|
10:00:50
AM
|
NYSE
|
24031G201355
|
16
|
$
72.15
|
10:01:02
AM
|
NYSE
|
24031G20137f
|
100
|
$
72.15
|
10:01:02
AM
|
NYSE
|
24031G20137h
|
100
|
$
72.18
|
10:01:28
AM
|
NYSE
|
24031G2013h9
|
100
|
$
72.22
|
10:02:04
AM
|
NYSE
|
24031G2013xf
|
100
|
$
72.22
|
10:02:15
AM
|
NYSE
|
24031G201450
|
100
|
$
72.21
|
10:02:40
AM
|
NYSE
|
24031G2014aq
|
100
|
$
72.20
|
10:02:53
AM
|
NYSE
|
24031G2014fo
|
100
|
$
72.16
|
10:03:08
AM
|
NYSE
|
24031G2014k2
|
91
|
$
72.12
|
10:03:21
AM
|
NYSE
|
24031G2014ou
|
9
|
$
72.12
|
10:03:21
AM
|
NYSE
|
24031G2014ox
|
100
|
$
72.11
|
10:03:46
AM
|
NYSE
|
24031G2014te
|
100
|
$
72.11
|
10:04:11
AM
|
NYSE
|
24031G20153q
|
100
|
$
72.09
|
10:04:15
AM
|
NYSE
|
24031G20154j
|
100
|
$
72.07
|
10:04:37
AM
|
NYSE
|
24031G2015e8
|
100
|
$
72.07
|
10:04:49
AM
|
NYSE
|
24031G2015hi
|
100
|
$
72.02
|
10:05:06
AM
|
NYSE
|
24031G2015no
|
100
|
$
72.04
|
10:05:34
AM
|
NYSE
|
24031G20160h
|
18
|
$
72.02
|
10:05:45
AM
|
NYSE
|
24031G201641
|
82
|
$
72.02
|
10:05:45
AM
|
NYSE
|
24031G201643
|
100
|
$
71.99
|
10:06:02
AM
|
NYSE
|
24031G2016d7
|
100
|
$
71.98
|
10:06:20
AM
|
NYSE
|
24031G2016j7
|
100
|
$
71.99
|
10:06:30
AM
|
NYSE
|
24031G2016oz
|
2
|
$
72.01
|
10:06:55
AM
|
NYSE
|
24031G2016va
|
98
|
$
72.02
|
10:07:18
AM
|
NYSE
|
24031G20174j
|
100
|
$
72.02
|
10:07:18
AM
|
NYSE
|
24031G20174l
|
52
|
$
71.95
|
10:07:30
AM
|
NYSE
|
24031G20179e
|
48
|
$
71.95
|
10:07:49
AM
|
NYSE
|
24031G2017e1
|
100
|
$
71.95
|
10:07:49
AM
|
NYSE
|
24031G2017e3
|
100
|
$
71.94
|
10:08:23
AM
|
NYSE
|
24031G2017pf
|
61
|
$
71.89
|
10:08:47
AM
|
NYSE
|
24031G2017xs
|
39
|
$
71.89
|
10:08:47
AM
|
NYSE
|
24031G2017xu
|
100
|
$
71.90
|
10:08:55
AM
|
NYSE
|
24031G201829
|
100
|
$
71.92
|
10:09:10
AM
|
NYSE
|
24031G20186o
|
100
|
$
71.91
|
10:09:16
AM
|
NYSE
|
24031G20188b
|
21
|
$
71.89
|
10:09:57
AM
|
NYSE
|
24031G2018lt
|
100
|
$
71.90
|
10:10:50
AM
|
NYSE
|
24031G2019gp
|
79
|
$
71.90
|
10:10:50
AM
|
NYSE
|
24031G2019gr
|
100
|
$
71.90
|
10:10:58
AM
|
NYSE
|
24031G2019jl
|
100
|
$
71.88
|
10:11:16
AM
|
NYSE
|
24031G2019sa
|
10
|
$
71.92
|
10:11:51
AM
|
NYSE
|
24031G201abe
|
90
|
$
71.93
|
10:13:10
AM
|
NYSE
|
24031G201b3h
|
100
|
$
71.93
|
10:13:10
AM
|
NYSE
|
24031G201b3j
|
100
|
$
71.94
|
10:14:18
AM
|
NYSE
|
24031G201br6
|
100
|
$
71.94
|
10:14:18
AM
|
NYSE
|
24031G201br8
|
100
|
$
71.94
|
10:14:18
AM
|
NYSE
|
24031G201bra
|
100
|
$
71.94
|
10:14:18
AM
|
NYSE
|
24031G201brc
|
100
|
$
71.89
|
10:15:12
AM
|
NYSE
|
24031G201c5c
|
100
|
$
71.89
|
10:15:12
AM
|
NYSE
|
24031G201c5e
|
100
|
$
71.95
|
10:16:40
AM
|
NYSE
|
24031G201d3r
|
100
|
$
71.95
|
10:16:40
AM
|
NYSE
|
24031G201d3t
|
100
|
$
71.95
|
10:16:40
AM
|
NYSE
|
24031G201d3v
|
100
|
$
71.95
|
10:16:40
AM
|
NYSE
|
24031G201d3x
|
16
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dq9
|
62
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dqb
|
100
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dqd
|
84
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dqf
|
38
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dqh
|
78
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dqj
|
22
|
$
72.01
|
10:17:49
AM
|
NYSE
|
24031G201dql
|
100
|
$
72.00
|
10:17:57
AM
|
NYSE
|
24031G201dtl
|
84
|
$
72.08
|
10:19:07
AM
|
NYSE
|
24031G201efa
|
16
|
$
72.08
|
10:19:07
AM
|
NYSE
|
24031G201efc
|
68
|
$
72.08
|
10:19:07
AM
|
NYSE
|
24031G201efe
|
32
|
$
72.08
|
10:19:07
AM
|
NYSE
|
24031G201efg
|
100
|
$
72.06
|
10:19:16
AM
|
NYSE
|
24031G201eif
|
100
|
$
72.08
|
10:19:26
AM
|
NYSE
|
24031G201eln
|
5
|
$
72.03
|
10:20:03
AM
|
NYSE
|
24031G201ew1
|
95
|
$
72.05
|
10:20:10
AM
|
NYSE
|
24031G201f2n
|
15
|
$
72.01
|
10:20:20
AM
|
NYSE
|
24031G201f8r
|
85
|
$
72.03
|
10:20:26
AM
|
NYSE
|
24031G201fb0
|
40
|
$
72.02
|
10:20:28
AM
|
NYSE
|
24031G201fbq
|
60
|
$
72.01
|
10:20:29
AM
|
NYSE
|
24031G201fc3
|
100
|
$
72.01
|
10:21:00
AM
|
NYSE
|
24031G201fl4
|
83
|
$
71.99
|
10:21:29
AM
|
NYSE
|
24031G201fun
|
17
|
$
71.99
|
10:21:29
AM
|
NYSE
|
24031G201fur
|
13
|
$
71.97
|
10:21:44
AM
|
NYSE
|
24031G201g1w
|
18
|
$
71.95
|
10:22:00
AM
|
NYSE
|
24031G201g55
|
65
|
$
71.94
|
10:22:00
AM
|
NYSE
|
24031G201g59
|
4
|
$
71.95
|
10:22:12
AM
|
NYSE
|
24031G201g8d
|
5
|
$
71.95
|
10:22:12
AM
|
NYSE
|
24031G201g8f
|
8
|
$
71.94
|
10:22:15
AM
|
NYSE
|
24031G201g9z
|
87
|
$
71.94
|
10:22:15
AM
|
NYSE
|
24031G201ga1
|
86
|
$
71.91
|
10:23:29
AM
|
NYSE
|
24031G201gzb
|
100
|
$
71.91
|
10:23:29
AM
|
NYSE
|
24031G201gzd
|
100
|
$
71.91
|
10:23:34
AM
|
NYSE
|
24031G201h0p
|
14
|
$
71.91
|
10:23:34
AM
|
NYSE
|
24031G201h0r
|
1
|
$
71.90
|
10:23:41
AM
|
NYSE
|
24031G201h25
|
74
|
$
71.90
|
10:23:41
AM
|
NYSE
|
24031G201h27
|
25
|
$
71.90
|
10:23:41
AM
|
NYSE
|
24031G201h29
|
55
|
$
71.90
|
10:23:41
AM
|
NYSE
|
24031G201h2b
|
25
|
$
71.90
|
10:23:42
AM
|
NYSE
|
24031G201h2d
|
5
|
$
71.90
|
10:23:42
AM
|
NYSE
|
24031G201h2f
|
15
|
$
71.90
|
10:23:45
AM
|
NYSE
|
24031G201h33
|
100
|
$
71.91
|
10:24:47
AM
|
NYSE
|
24031G201hn5
|
41
|
$
71.88
|
10:24:56
AM
|
NYSE
|
24031G201hq5
|
100
|
$
71.88
|
10:24:56
AM
|
NYSE
|
24031G201hq8
|
59
|
$
71.88
|
10:25:07
AM
|
NYSE
|
24031G201ht2
|
30
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201ilu
|
100
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201ilx
|
70
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201ilz
|
98
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201im1
|
2
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201im3
|
82
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201im5
|
18
|
$
71.93
|
10:26:26
AM
|
NYSE
|
24031G201im7
|
100
|
$
71.93
|
10:27:11
AM
|
NYSE
|
24031G201j8g
|
100
|
$
71.93
|
10:27:11
AM
|
NYSE
|
24031G201j8i
|
45
|
$
71.94
|
10:27:23
AM
|
NYSE
|
24031G201jdh
|
1
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jr6
|
55
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jr2
|
14
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jr4
|
30
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jr8
|
55
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jra
|
15
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jrc
|
1
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jre
|
29
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jrg
|
55
|
$
71.95
|
10:27:54
AM
|
NYSE
|
24031G201jrk
|
100
|
$
71.92
|
10:28:06
AM
|
NYSE
|
24031G201jws
|
100
|
$
71.91
|
10:28:19
AM
|
NYSE
|
24031G201jzt
|
100
|
$
71.91
|
10:29:47
AM
|
NYSE
|
24031G201kss
|
100
|
$
71.91
|
10:29:47
AM
|
NYSE
|
24031G201ksu
|
100
|
$
71.91
|
10:29:47
AM
|
NYSE
|
24031G201ksw
|
100
|
$
71.90
|
10:29:59
AM
|
NYSE
|
24031G201kvy
|
13
|
$
71.93
|
10:30:41
AM
|
NYSE
|
24031G201lfv
|
87
|
$
71.93
|
10:30:41
AM
|
NYSE
|
24031G201lfx
|
100
|
$
71.93
|
10:30:41
AM
|
NYSE
|
24031G201lfz
|
100
|
$
71.92
|
10:30:54
AM
|
NYSE
|
24031G201lkl
|
50
|
$
71.91
|
10:31:09
AM
|
NYSE
|
24031G201lt3
|
50
|
$
71.91
|
10:31:19
AM
|
NYSE
|
24031G201lx4
|
14
|
$
71.90
|
10:32:04
AM
|
NYSE
|
24031G201mcr
|
22
|
$
71.90
|
10:32:04
AM
|
NYSE
|
24031G201mct
|
85
|
$
71.90
|
10:32:04
AM
|
NYSE
|
24031G201mcv
|
15
|
$
71.90
|
10:32:04
AM
|
NYSE
|
24031G201mcx
|
64
|
$
71.90
|
10:32:04
AM
|
NYSE
|
24031G201mcz
|
100
|
$
71.83
|
10:33:18
AM
|
NYSE
|
24031G201mzv
|
100
|
$
71.83
|
10:33:18
AM
|
NYSE
|
24031G201mzy
|
100
|
$
71.83
|
10:33:18
AM
|
NYSE
|
24031G201n01
|
100
|
$
71.82
|
10:33:29
AM
|
NYSE
|
24031G201n5j
|
18
|
$
71.78
|
10:33:50
AM
|
NYSE
|
24031G201nef
|
18
|
$
71.76
|
10:34:07
AM
|
NYSE
|
24031G201nn3
|
82
|
$
71.76
|
10:34:07
AM
|
NYSE
|
24031G201nn5
|
26
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o4u
|
56
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o4w
|
52
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o4y
|
14
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o50
|
48
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o52
|
62
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o54
|
24
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o56
|
89
|
$
71.77
|
10:35:06
AM
|
NYSE
|
24031G201o58
|
11
|
$
71.75
|
10:35:06
AM
|
NYSE
|
24031G201o5a
|
100
|
$
71.76
|
10:35:39
AM
|
NYSE
|
24031G201ofy
|
100
|
$
71.76
|
10:35:39
AM
|
NYSE
|
24031G201og0
|
100
|
$
71.76
|
10:36:02
AM
|
NYSE
|
24031G201omd
|
100
|
$
71.75
|
10:36:19
AM
|
NYSE
|
24031G201otk
|
28
|
$
71.76
|
10:36:43
AM
|
NYSE
|
24031G201p1e
|
72
|
$
71.76
|
10:36:56
AM
|
NYSE
|
24031G201p86
|
100
|
$
71.76
|
10:36:56
AM
|
NYSE
|
24031G201p88
|
100
|
$
71.71
|
10:37:36
AM
|
NYSE
|
24031G201pqn
|
100
|
$
71.71
|
10:37:36
AM
|
NYSE
|
24031G201pqr
|
13
|
$
71.69
|
10:37:54
AM
|
NYSE
|
24031G201pvk
|
100
|
$
71.69
|
10:37:54
AM
|
NYSE
|
24031G201pvm
|
87
|
$
71.69
|
10:37:54
AM
|
NYSE
|
24031G201pvo
|
16
|
$
71.64
|
10:38:37
AM
|
NYSE
|
24031G201qf4
|
62
|
$
71.64
|
10:38:37
AM
|
NYSE
|
24031G201qf6
|
22
|
$
71.64
|
10:38:42
AM
|
NYSE
|
24031G201qji
|
40
|
$
71.64
|
10:38:42
AM
|
NYSE
|
24031G201qjk
|
60
|
$
71.64
|
10:38:42
AM
|
NYSE
|
24031G201qjm
|
100
|
$
71.62
|
10:38:49
AM
|
NYSE
|
24031G201ql8
|
93
|
$
71.63
|
10:39:11
AM
|
NYSE
|
24031G201qrp
|
100
|
$
71.62
|
10:40:08
AM
|
NYSE
|
24031G201r4w
|
7
|
$
71.62
|
10:40:08
AM
|
NYSE
|
24031G201r5s
|
7
|
$
71.62
|
10:40:08
AM
|
NYSE
|
24031G201r5u
|
18
|
$
71.62
|
10:40:08
AM
|
NYSE
|
24031G201r5w
|
100
|
$
71.66
|
10:41:49
AM
|
NYSE
|
24031G201s6l
|
75
|
$
71.66
|
10:41:49
AM
|
NYSE
|
24031G201s6n
|
100
|
$
71.66
|
10:41:49
AM
|
NYSE
|
24031G201s6p
|
100
|
$
71.66
|
10:41:49
AM
|
NYSE
|
24031G201s6r
|
35
|
$
71.66
|
10:41:49
AM
|
NYSE
|
24031G201s6t
|
62
|
$
71.67
|
10:42:34
AM
|
NYSE
|
24031G201slg
|
3
|
$
71.67
|
10:42:34
AM
|
NYSE
|
24031G201sli
|
59
|
$
71.67
|
10:42:34
AM
|
NYSE
|
24031G201slk
|
100
|
$
71.67
|
10:42:34
AM
|
NYSE
|
24031G201slm
|
41
|
$
71.67
|
10:42:34
AM
|
NYSE
|
24031G201slo
|
100
|
$
71.67
|
10:42:35
AM
|
NYSE
|
24031G201slq
|
100
|
$
71.67
|
10:42:35
AM
|
NYSE
|
24031G201sls
|
100
|
$
71.67
|
10:42:35
AM
|
NYSE
|
24031G201slu
|
1
|
$
71.68
|
10:42:49
AM
|
NYSE
|
24031G201so9
|
70
|
$
71.67
|
10:42:59
AM
|
NYSE
|
24031G201sqv
|
18
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tq8
|
100
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqc
|
75
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqe
|
29
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqg
|
37
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqi
|
20
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqk
|
25
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqm
|
63
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqo
|
80
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqq
|
82
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqs
|
65
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqv
|
35
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tqy
|
100
|
$
71.64
|
10:45:06
AM
|
NYSE
|
24031G201tr0
|
38
|
$
71.59
|
10:45:52
AM
|
NYSE
|
24031G201u4s
|
62
|
$
71.61
|
10:45:52
AM
|
NYSE
|
24031G201u51
|
260
|
$
71.60
|
10:45:53
AM
|
NYSE
|
24031G201u5o
|
260
|
$
71.60
|
10:45:53
AM
|
NYSE
|
24031G201u5q
|
80
|
$
71.61
|
10:45:53
AM
|
NYSE
|
24031G201u5s
|
360
|
$
71.61
|
10:45:53
AM
|
NYSE
|
24031G201u5u
|
737
|
$
71.61
|
10:45:53
AM
|
NYSE
|
24031G201u5w
|
100
|
$
71.565
|
10:46:13
AM
|
NYSE
|
24031G201ubx
|
500
|
$
71.58
|
10:46:14
AM
|
NYSE
|
24031G201ubz
|
400
|
$
71.57
|
10:46:31
AM
|
NYSE
|
24031G201ugj
|
100
|
$
71.57
|
10:46:31
AM
|
NYSE
|
24031G201ugl
|
200
|
$
71.56
|
10:47:09
AM
|
NYSE
|
24031G201ura
|
100
|
$
71.55
|
10:47:09
AM
|
NYSE
|
24031G201urc
|
60
|
$
71.55
|
10:47:09
AM
|
NYSE
|
24031G201ure
|
100
|
$
71.49
|
10:47:53
AM
|
NYSE
|
24031G201uzp
|
100
|
$
71.49
|
10:47:53
AM
|
NYSE
|
24031G201uzu
|
100
|
$
71.47
|
10:48:06
AM
|
NYSE
|
24031G201v4i
|
200
|
$
71.51
|
10:49:01
AM
|
NYSE
|
24031G201vrv
|
100
|
$
71.52
|
10:49:18
AM
|
NYSE
|
24031G201vvq
|
100
|
$
71.54
|
10:49:37
AM
|
NYSE
|
24031G201w1s
|
96
|
$
71.53
|
10:49:47
AM
|
NYSE
|
24031G201w34
|
6
|
$
71.57
|
10:50:22
AM
|
NYSE
|
24031G201wbc
|
94
|
$
71.57
|
10:50:22
AM
|
NYSE
|
24031G201wbe
|
56
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201whs
|
4
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201whu
|
30
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201whw
|
14
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201wi0
|
36
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201wi2
|
30
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201wi4
|
20
|
$
71.57
|
10:50:44
AM
|
NYSE
|
24031G201wi6
|
10
|
$
71.57
|
10:50:47
AM
|
NYSE
|
24031G201wj8
|
4
|
$
71.57
|
10:50:58
AM
|
NYSE
|
24031G201wlj
|
80
|
$
71.57
|
10:50:58
AM
|
NYSE
|
24031G201wlh
|
20
|
$
71.56
|
10:50:58
AM
|
NYSE
|
24031G201wll
|
100
|
$
71.52
|
10:51:13
AM
|
NYSE
|
24031G201wra
|
16
|
$
71.49
|
10:52:09
AM
|
NYSE
|
24031G201x7h
|
4
|
$
71.49
|
10:52:09
AM
|
NYSE
|
24031G201x7j
|
30
|
$
71.49
|
10:52:09
AM
|
NYSE
|
24031G201x7l
|
50
|
$
71.49
|
10:52:09
AM
|
NYSE
|
24031G201x7n
|
20
|
$
71.49
|
10:52:09
AM
|
NYSE
|
24031G201x7p
|
60
|
$
71.49
|
10:52:48
AM
|
NYSE
|
24031G201xlu
|
20
|
$
71.49
|
10:52:48
AM
|
NYSE
|
24031G201xlw
|
100
|
$
71.49
|
10:52:48
AM
|
NYSE
|
24031G201xly
|
72
|
$
71.49
|
10:52:48
AM
|
NYSE
|
24031G201xm0
|
100
|
$
71.50
|
10:52:48
AM
|
NYSE
|
24031G201xm2
|
28
|
$
71.49
|
10:52:50
AM
|
NYSE
|
24031G201xm8
|
10
|
$
71.50
|
10:53:52
AM
|
NYSE
|
24031G201y4l
|
2
|
$
71.51
|
10:54:02
AM
|
NYSE
|
24031G201y68
|
88
|
$
71.51
|
10:54:02
AM
|
NYSE
|
24031G201y6a
|
10
|
$
71.51
|
10:54:02
AM
|
NYSE
|
24031G201y6c
|
20
|
$
71.51
|
10:54:02
AM
|
NYSE
|
24031G201y6e
|
70
|
$
71.51
|
10:54:02
AM
|
NYSE
|
24031G201y6g
|
23
|
$
71.51
|
10:54:10
AM
|
NYSE
|
24031G201y85
|
3
|
$
71.52
|
10:54:24
AM
|
NYSE
|
24031G201yco
|
60
|
$
71.52
|
10:54:24
AM
|
NYSE
|
24031G201ycq
|
14
|
$
71.52
|
10:54:24
AM
|
NYSE
|
24031G201ycs
|
26
|
$
71.52
|
10:54:24
AM
|
NYSE
|
24031G201ycu
|
100
|
$
71.53
|
10:55:10
AM
|
NYSE
|
24031G201ymu
|
100
|
$
71.53
|
10:55:24
AM
|
NYSE
|
24031G201yuu
|
200
|
$
71.54
|
10:55:57
AM
|
NYSE
|
24031G201z4b
|
100
|
$
71.57
|
10:56:14
AM
|
NYSE
|
24031G201z89
|
74
|
$
71.57
|
10:56:14
AM
|
NYSE
|
24031G201z8b
|
100
|
$
71.57
|
10:56:14
AM
|
NYSE
|
24031G201z8d
|
71
|
$
71.57
|
10:56:14
AM
|
NYSE
|
24031G201z8f
|
29
|
$
71.56
|
10:56:25
AM
|
NYSE
|
24031G201zbo
|
100
|
$
71.56
|
10:56:25
AM
|
NYSE
|
24031G201zbq
|
30
|
$
71.57
|
10:56:53
AM
|
NYSE
|
24031G201zi5
|
70
|
$
71.57
|
10:56:53
AM
|
NYSE
|
24031G201zi7
|
100
|
$
71.58
|
10:57:06
AM
|
NYSE
|
24031G201zl8
|
12
|
$
71.57
|
10:57:17
AM
|
NYSE
|
24031G201zn0
|
30
|
$
71.57
|
10:57:17
AM
|
NYSE
|
24031G201zn2
|
10
|
$
71.57
|
10:57:17
AM
|
NYSE
|
24031G201zn4
|
20
|
$
71.59
|
10:57:48
AM
|
NYSE
|
24031G201zwm
|
28
|
$
71.59
|
10:57:48
AM
|
NYSE
|
24031G201zwo
|
100
|
$
71.59
|
10:57:48
AM
|
NYSE
|
24031G201zwq
|
62
|
$
71.58
|
10:58:02
AM
|
NYSE
|
24031G20200y
|
38
|
$
71.58
|
10:58:02
AM
|
NYSE
|
24031G202011
|
20
|
$
71.58
|
10:58:12
AM
|
NYSE
|
24031G20203c
|
12
|
$
71.64
|
10:59:03
AM
|
NYSE
|
24031G2020ei
|
100
|
$
71.64
|
10:59:27
AM
|
NYSE
|
24031G2020ql
|
68
|
$
71.64
|
10:59:27
AM
|
NYSE
|
24031G2020qn
|
32
|
$
71.64
|
10:59:27
AM
|
NYSE
|
24031G2020qp
|
68
|
$
71.64
|
10:59:27
AM
|
NYSE
|
24031G2020qr
|
82
|
$
71.63
|
10:59:48
AM
|
NYSE
|
24031G2020uo
|
18
|
$
71.63
|
10:59:48
AM
|
NYSE
|
24031G2020uq
|
100
|
$
71.63
|
10:59:48
AM
|
NYSE
|
24031G2020us
|
40
|
$
71.60
|
11:00:01
AM
|
NYSE
|
24031G2020xl
|
60
|
$
71.63
|
11:01:11
AM
|
NYSE
|
24031G2021dl
|
100
|
$
71.63
|
11:01:11
AM
|
NYSE
|
24031G2021dn
|
100
|
$
71.63
|
11:01:11
AM
|
NYSE
|
24031G2021dp
|
49
|
$
71.63
|
11:01:11
AM
|
NYSE
|
24031G2021dr
|
100
|
$
71.65
|
11:01:38
AM
|
NYSE
|
24031G2021is
|
51
|
$
71.65
|
11:01:38
AM
|
NYSE
|
24031G2021iu
|
100
|
$
71.65
|
11:01:49
AM
|
NYSE
|
24031G2021l0
|
24
|
$
71.61
|
11:02:48
AM
|
NYSE
|
24031G2021zt
|
63
|
$
71.63
|
11:03:02
AM
|
NYSE
|
24031G20222p
|
10
|
$
71.63
|
11:03:02
AM
|
NYSE
|
24031G20222r
|
100
|
$
71.66
|
11:03:58
AM
|
NYSE
|
24031G2022gf
|
100
|
$
71.67
|
11:04:32
AM
|
NYSE
|
24031G2022py
|
100
|
$
71.68
|
11:04:37
AM
|
NYSE
|
24031G2022qw
|
35
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vi
|
3
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vk
|
100
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vm
|
100
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vo
|
100
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vq
|
65
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vs
|
100
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vu
|
14
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vw
|
86
|
$
71.71
|
11:04:58
AM
|
NYSE
|
24031G2022vy
|
73
|
$
71.71
|
11:05:01
AM
|
NYSE
|
24031G2022xc
|
10
|
$
71.71
|
11:05:05
AM
|
NYSE
|
24031G2022yu
|
100
|
$
71.76
|
11:05:33
AM
|
NYSE
|
24031G20233s
|
17
|
$
71.76
|
11:05:33
AM
|
NYSE
|
24031G20233q
|
100
|
$
71.75
|
11:06:02
AM
|
NYSE
|
24031G20239f
|
66
|
$
71.73
|
11:06:45
AM
|
NYSE
|
24031G2023js
|
34
|
$
71.73
|
11:06:45
AM
|
NYSE
|
24031G2023ju
|
47
|
$
71.73
|
11:06:45
AM
|
NYSE
|
24031G2023jw
|
53
|
$
71.73
|
11:06:45
AM
|
NYSE
|
24031G2023jy
|
100
|
$
71.72
|
11:06:57
AM
|
NYSE
|
24031G2023ld
|
11
|
$
71.69
|
11:07:30
AM
|
NYSE
|
24031G2023sc
|
4
|
$
71.69
|
11:07:30
AM
|
NYSE
|
24031G2023se
|
30
|
$
71.70
|
11:07:46
AM
|
NYSE
|
24031G2023vq
|
55
|
$
71.70
|
11:07:46
AM
|
NYSE
|
24031G2023vs
|
45
|
$
71.70
|
11:07:46
AM
|
NYSE
|
24031G2023vu
|
40
|
$
71.70
|
11:07:46
AM
|
NYSE
|
24031G2023vw
|
15
|
$
71.70
|
11:07:46
AM
|
NYSE
|
24031G2023vy
|
100
|
$
71.69
|
11:07:57
AM
|
NYSE
|
24031G2023zm
|
12
|
$
71.72
|
11:07:59
AM
|
NYSE
|
24031G2023zy
|
30
|
$
71.72
|
11:08:24
AM
|
NYSE
|
24031G20246y
|
58
|
$
71.74
|
11:09:01
AM
|
NYSE
|
24031G2024ex
|
62
|
$
71.74
|
11:09:01
AM
|
NYSE
|
24031G2024ez
|
38
|
$
71.75
|
11:09:01
AM
|
NYSE
|
24031G2024f5
|
100
|
$
71.75
|
11:09:01
AM
|
NYSE
|
24031G2024f7
|
100
|
$
71.75
|
11:10:03
AM
|
NYSE
|
24031G2024uc
|
100
|
$
71.75
|
11:10:03
AM
|
NYSE
|
24031G2024ue
|
100
|
$
71.75
|
11:10:03
AM
|
NYSE
|
24031G2024ug
|
100
|
$
71.74
|
11:10:23
AM
|
NYSE
|
24031G2024zp
|
55
|
$
71.73
|
11:10:33
AM
|
NYSE
|
24031G20252f
|
16
|
$
71.73
|
11:10:33
AM
|
NYSE
|
24031G20252h
|
29
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025lr
|
100
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025lu
|
48
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025lx
|
52
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025m0
|
100
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025m2
|
10
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025m4
|
90
|
$
71.79
|
11:11:55
AM
|
NYSE
|
24031G2025m6
|
37
|
$
71.81
|
11:13:12
AM
|
NYSE
|
24031G20265x
|
63
|
$
71.81
|
11:13:12
AM
|
NYSE
|
24031G20265z
|
100
|
$
71.81
|
11:13:12
AM
|
NYSE
|
24031G202661
|
100
|
$
71.81
|
11:13:12
AM
|
NYSE
|
24031G202663
|
100
|
$
71.78
|
11:13:29
AM
|
NYSE
|
24031G20269e
|
100
|
$
71.79
|
11:14:16
AM
|
NYSE
|
24031G2026kb
|
100
|
$
71.79
|
11:14:16
AM
|
NYSE
|
24031G2026kd
|
14
|
$
71.78
|
11:15:05
AM
|
NYSE
|
24031G2026t4
|
25
|
$
71.80
|
11:15:09
AM
|
NYSE
|
24031G2026tz
|
61
|
$
71.86
|
11:15:37
AM
|
NYSE
|
24031G20270r
|
100
|
$
71.86
|
11:15:37
AM
|
NYSE
|
24031G20270t
|
31
|
$
71.86
|
11:15:37
AM
|
NYSE
|
24031G20270v
|
69
|
$
71.86
|
11:15:37
AM
|
NYSE
|
24031G20270x
|
24
|
$
71.86
|
11:16:02
AM
|
NYSE
|
24031G20276a
|
65
|
$
71.86
|
11:16:02
AM
|
NYSE
|
24031G20276c
|
11
|
$
71.86
|
11:16:02
AM
|
NYSE
|
24031G20276i
|
100
|
$
71.83
|
11:16:14
AM
|
NYSE
|
24031G20279t
|
83
|
$
71.83
|
11:16:28
AM
|
NYSE
|
24031G2027c6
|
17
|
$
71.83
|
11:16:28
AM
|
NYSE
|
24031G2027c8
|
72
|
$
71.85
|
11:16:42
AM
|
NYSE
|
24031G2027g6
|
26
|
$
71.85
|
11:16:44
AM
|
NYSE
|
24031G2027go
|
28
|
$
71.85
|
11:16:44
AM
|
NYSE
|
24031G2027gq
|
13
|
$
71.87
|
11:17:08
AM
|
NYSE
|
24031G2027k6
|
61
|
$
71.86
|
11:17:45
AM
|
NYSE
|
24031G2027ru
|
100
|
$
71.86
|
11:17:45
AM
|
NYSE
|
24031G2027rw
|
100
|
$
71.86
|
11:18:02
AM
|
NYSE
|
24031G2027uu
|
100
|
$
71.81
|
11:18:38
AM
|
NYSE
|
24031G20284o
|
62
|
$
71.79
|
11:19:03
AM
|
NYSE
|
24031G2028az
|
38
|
$
71.80
|
11:19:16
AM
|
NYSE
|
24031G2028dj
|
100
|
$
71.79
|
11:19:20
AM
|
NYSE
|
24031G2028em
|
50
|
$
71.84
|
11:19:36
AM
|
NYSE
|
24031G2028h5
|
30
|
$
71.84
|
11:19:36
AM
|
NYSE
|
24031G2028h7
|
20
|
$
71.84
|
11:19:36
AM
|
NYSE
|
24031G2028h9
|
100
|
$
71.87
|
11:19:53
AM
|
NYSE
|
24031G2028lm
|
100
|
$
71.84
|
11:20:17
AM
|
NYSE
|
24031G2028ri
|
60
|
$
71.85
|
11:20:23
AM
|
NYSE
|
24031G2028tt
|
40
|
$
71.85
|
11:20:23
AM
|
NYSE
|
24031G2028tv
|
100
|
$
71.87
|
11:20:39
AM
|
NYSE
|
24031G2028w1
|
85
|
$
71.86
|
11:20:48
AM
|
NYSE
|
24031G2028yr
|
5
|
$
71.86
|
11:20:52
AM
|
NYSE
|
24031G2028zi
|
15
|
$
71.86
|
11:20:52
AM
|
NYSE
|
24031G2028zk
|
95
|
$
71.85
|
11:20:58
AM
|
NYSE
|
24031G202926
|
100
|
$
71.84
|
11:21:02
AM
|
NYSE
|
24031G20293g
|
100
|
$
71.80
|
11:21:43
AM
|
NYSE
|
24031G2029bv
|
90
|
$
71.82
|
11:22:51
AM
|
NYSE
|
24031G2029op
|
10
|
$
71.82
|
11:22:51
AM
|
NYSE
|
24031G2029or
|
6
|
$
71.85
|
11:22:54
AM
|
NYSE
|
24031G2029p4
|
20
|
$
71.84
|
11:22:54
AM
|
NYSE
|
24031G2029p6
|
1
|
$
71.86
|
11:23:02
AM
|
NYSE
|
24031G2029pj
|
32
|
$
71.86
|
11:23:02
AM
|
NYSE
|
24031G2029pl
|
41
|
$
71.86
|
11:23:02
AM
|
NYSE
|
24031G2029pn
|
100
|
$
71.87
|
11:23:11
AM
|
NYSE
|
24031G2029s6
|
85
|
$
71.85
|
11:23:36
AM
|
NYSE
|
24031G2029w7
|
15
|
$
71.90
|
11:23:56
AM
|
NYSE
|
24031G202a0x
|
85
|
$
71.90
|
11:23:56
AM
|
NYSE
|
24031G202a0z
|
14
|
$
71.89
|
11:24:02
AM
|
NYSE
|
24031G202a3o
|
15
|
$
71.89
|
11:24:02
AM
|
NYSE
|
24031G202a3q
|
86
|
$
71.87
|
11:24:31
AM
|
NYSE
|
24031G202ac6
|
100
|
$
71.87
|
11:24:31
AM
|
NYSE
|
24031G202ac8
|
100
|
$
71.85
|
11:24:39
AM
|
NYSE
|
24031G202adp
|
67
|
$
71.85
|
11:25:02
AM
|
NYSE
|
24031G202ahq
|
33
|
$
71.89
|
11:25:37
AM
|
NYSE
|
24031G202anx
|
8
|
$
71.89
|
11:25:37
AM
|
NYSE
|
24031G202anz
|
92
|
$
71.89
|
11:25:37
AM
|
NYSE
|
24031G202ao1
|
78
|
$
71.85
|
11:25:52
AM
|
NYSE
|
24031G202ate
|
22
|
$
71.85
|
11:25:52
AM
|
NYSE
|
24031G202atg
|
100
|
$
71.85
|
11:26:04
AM
|
NYSE
|
24031G202axn
|
24
|
$
71.85
|
11:26:07
AM
|
NYSE
|
24031G202az2
|
76
|
$
71.85
|
11:26:07
AM
|
NYSE
|
24031G202az4
|
100
|
$
71.85
|
11:26:15
AM
|
NYSE
|
24031G202b1f
|
94
|
$
71.85
|
11:26:29
AM
|
NYSE
|
24031G202b4p
|
6
|
$
71.85
|
11:26:29
AM
|
NYSE
|
24031G202b4r
|
58
|
$
71.85
|
11:26:40
AM
|
NYSE
|
24031G202bct
|
10
|
$
71.85
|
11:26:40
AM
|
NYSE
|
24031G202bcv
|
30
|
$
71.85
|
11:26:40
AM
|
NYSE
|
24031G202bcx
|
2
|
$
71.85
|
11:26:40
AM
|
NYSE
|
24031G202bcz
|
60
|
$
71.85
|
11:27:02
AM
|
NYSE
|
24031G202bgu
|
40
|
$
71.85
|
11:27:02
AM
|
NYSE
|
24031G202bgw
|
100
|
$
71.88
|
11:27:30
AM
|
NYSE
|
24031G202bqj
|
84
|
$
71.87
|
11:27:56
AM
|
NYSE
|
24031G202bw2
|
16
|
$
71.85
|
11:28:06
AM
|
NYSE
|
24031G202byf
|
60
|
$
71.85
|
11:28:29
AM
|
NYSE
|
24031G202c6f
|
40
|
$
71.85
|
11:28:29
AM
|
NYSE
|
24031G202c6h
|
17
|
$
71.85
|
11:28:43
AM
|
NYSE
|
24031G202c8g
|
43
|
$
71.86
|
11:28:51
AM
|
NYSE
|
24031G202c9q
|
83
|
$
71.86
|
11:28:51
AM
|
NYSE
|
24031G202c9s
|
57
|
$
71.86
|
11:28:51
AM
|
NYSE
|
24031G202c9u
|
47
|
$
71.88
|
11:29:30
AM
|
NYSE
|
24031G202cj7
|
53
|
$
71.88
|
11:29:30
AM
|
NYSE
|
24031G202cj9
|
14
|
$
71.88
|
11:29:57
AM
|
NYSE
|
24031G202co1
|
62
|
$
71.88
|
11:30:01
AM
|
NYSE
|
24031G202cp1
|
38
|
$
71.88
|
11:30:01
AM
|
NYSE
|
24031G202cp5
|
24
|
$
71.88
|
11:30:01
AM
|
NYSE
|
24031G202cp9
|
62
|
$
71.88
|
11:30:01
AM
|
NYSE
|
24031G202cpb
|
100
|
$
71.90
|
11:31:04
AM
|
NYSE
|
24031G202d6c
|
100
|
$
71.91
|
11:31:06
AM
|
NYSE
|
24031G202d6o
|
100
|
$
71.94
|
11:32:03
AM
|
NYSE
|
24031G202dpp
|
100
|
$
71.92
|
11:32:37
AM
|
NYSE
|
24031G202dvv
|
100
|
$
71.92
|
11:32:51
AM
|
NYSE
|
24031G202dyo
|
33
|
$
71.91
|
11:33:05
AM
|
NYSE
|
24031G202e6n
|
67
|
$
71.91
|
11:33:10
AM
|
NYSE
|
24031G202e9b
|
100
|
$
71.92
|
11:33:48
AM
|
NYSE
|
24031G202erv
|
100
|
$
71.97
|
11:34:13
AM
|
NYSE
|
24031G202ev7
|
65
|
$
71.95
|
11:34:14
AM
|
NYSE
|
24031G202evh
|
35
|
$
71.95
|
11:34:14
AM
|
NYSE
|
24031G202evj
|
100
|
$
71.87
|
11:34:32
AM
|
NYSE
|
24031G202ezk
|
100
|
$
71.77
|
11:34:51
AM
|
NYSE
|
24031G202f2k
|
100
|
$
71.68
|
11:35:33
AM
|
NYSE
|
24031G202fdd
|
100
|
$
71.66
|
11:35:58
AM
|
NYSE
|
24031G202fit
|
100
|
$
71.71
|
11:36:26
AM
|
NYSE
|
24031G202fn4
|
48
|
$
71.69
|
11:36:31
AM
|
NYSE
|
24031G202fq4
|
52
|
$
71.69
|
11:36:31
AM
|
NYSE
|
24031G202fq6
|
100
|
$
71.77
|
11:36:42
AM
|
NYSE
|
24031G202fs7
|
100
|
$
71.77
|
11:37:19
AM
|
NYSE
|
24031G202g2u
|
22
|
$
71.75
|
11:37:52
AM
|
NYSE
|
24031G202g8h
|
78
|
$
71.75
|
11:37:52
AM
|
NYSE
|
24031G202g8j
|
100
|
$
71.71
|
11:38:21
AM
|
NYSE
|
24031G202gjb
|
100
|
$
71.66
|
11:38:59
AM
|
NYSE
|
24031G202gs0
|
100
|
$
71.68
|
11:39:13
AM
|
NYSE
|
24031G202gwh
|
80
|
$
71.64
|
11:39:49
AM
|
NYSE
|
24031G202h3n
|
12
|
$
71.64
|
11:39:55
AM
|
NYSE
|
24031G202h4v
|
20
|
$
71.64
|
11:39:55
AM
|
NYSE
|
24031G202h4x
|
88
|
$
71.63
|
11:40:09
AM
|
NYSE
|
24031G202h88
|
3
|
$
71.63
|
11:40:09
AM
|
NYSE
|
24031G202h8a
|
41
|
$
71.68
|
11:40:17
AM
|
NYSE
|
24031G202hb2
|
97
|
$
71.68
|
11:40:17
AM
|
NYSE
|
24031G202hay
|
59
|
$
71.68
|
11:40:17
AM
|
NYSE
|
24031G202hb0
|
100
|
$
71.67
|
11:40:47
AM
|
NYSE
|
24031G202hft
|
74
|
$
71.66
|
11:41:19
AM
|
NYSE
|
24031G202hm8
|
26
|
$
71.66
|
11:41:19
AM
|
NYSE
|
24031G202hma
|
62
|
$
71.63
|
11:42:04
AM
|
NYSE
|
24031G202hzl
|
38
|
$
71.63
|
11:42:04
AM
|
NYSE
|
24031G202hzn
|
78
|
$
71.61
|
11:42:14
AM
|
NYSE
|
24031G202i2b
|
22
|
$
71.61
|
11:42:14
AM
|
NYSE
|
24031G202i2d
|
68
|
$
71.55
|
11:43:03
AM
|
NYSE
|
24031G202ie0
|
32
|
$
71.55
|
11:43:03
AM
|
NYSE
|
24031G202ie2
|
100
|
$
71.54
|
11:43:33
AM
|
NYSE
|
24031G202iin
|
100
|
$
71.60
|
11:44:17
AM
|
NYSE
|
24031G202itl
|
74
|
$
71.66
|
11:44:59
AM
|
NYSE
|
24031G202j0x
|
26
|
$
71.67
|
11:45:48
AM
|
NYSE
|
24031G202jbz
|
100
|
$
71.67
|
11:45:48
AM
|
NYSE
|
24031G202jc1
|
100
|
$
71.65
|
11:47:06
AM
|
NYSE
|
24031G202jx6
|
100
|
$
71.65
|
11:48:14
AM
|
NYSE
|
24031G202k93
|
100
|
$
71.60
|
11:48:37
AM
|
NYSE
|
24031G202keo
|
100
|
$
71.65
|
11:50:39
AM
|
NYSE
|
24031G202kzh
|
25
|
$
71.65
|
11:50:39
AM
|
NYSE
|
24031G202kzj
|
100
|
$
71.65
|
11:51:33
AM
|
NYSE
|
24031G202l9x
|
100
|
$
71.65
|
11:51:33
AM
|
NYSE
|
24031G202l9v
|
75
|
$
71.65
|
11:51:33
AM
|
NYSE
|
24031G202l9z
|
100
|
$
71.65
|
11:51:33
AM
|
NYSE
|
24031G202la1
|
100
|
$
71.65
|
11:52:09
AM
|
NYSE
|
24031G202lg9
|
100
|
$
71.67
|
11:52:33
AM
|
NYSE
|
24031G202lmt
|
100
|
$
71.66
|
11:52:48
AM
|
NYSE
|
24031G202lqs
|
100
|
$
71.65
|
11:53:49
AM
|
NYSE
|
24031G202m20
|
100
|
$
71.64
|
11:53:53
AM
|
NYSE
|
24031G202m2j
|
100
|
$
71.64
|
11:54:59
AM
|
NYSE
|
24031G202mbf
|
100
|
$
71.65
|
11:55:50
AM
|
NYSE
|
24031G202mlv
|
100
|
$
71.76
|
11:58:21
AM
|
NYSE
|
24031G202ndc
|
73
|
$
71.76
|
11:58:21
AM
|
NYSE
|
24031G202nde
|
100
|
$
71.76
|
11:58:21
AM
|
NYSE
|
24031G202ndg
|
27
|
$
71.76
|
11:58:21
AM
|
NYSE
|
24031G202ndi
|
100
|
$
71.76
|
11:58:24
AM
|
NYSE
|
24031G202ne2
|
100
|
$
71.82
|
11:59:31
AM
|
NYSE
|
24031G202nqf
|
100
|
$
71.81
|
12:00:35
PM
|
NYSE
|
24031G202o2w
|
100
|
$
71.81
|
12:00:35
PM
|
NYSE
|
24031G202o2y
|
56
|
$
71.85
|
12:01:09
PM
|
NYSE
|
24031G202o7x
|
44
|
$
71.85
|
12:01:09
PM
|
NYSE
|
24031G202o7z
|
100
|
$
71.87
|
12:01:51
PM
|
NYSE
|
24031G202ofx
|
100
|
$
71.87
|
12:02:14
PM
|
NYSE
|
24031G202okj
|
100
|
$
71.87
|
12:03:06
PM
|
NYSE
|
24031G202ot6
|
100
|
$
71.87
|
12:03:15
PM
|
NYSE
|
24031G202owg
|
100
|
$
71.80
|
12:03:51
PM
|
NYSE
|
24031G202p21
|
100
|
$
71.79
|
12:04:36
PM
|
NYSE
|
24031G202p9g
|
100
|
$
71.79
|
12:04:41
PM
|
NYSE
|
24031G202pau
|
100
|
$
71.78
|
12:04:53
PM
|
NYSE
|
24031G202pcu
|
36
|
$
71.82
|
12:06:46
PM
|
NYSE
|
24031G202pvz
|
64
|
$
71.82
|
12:06:46
PM
|
NYSE
|
24031G202pw1
|
42
|
$
71.82
|
12:06:46
PM
|
NYSE
|
24031G202pw3
|
58
|
$
71.82
|
12:06:46
PM
|
NYSE
|
24031G202pw5
|
5
|
$
71.82
|
12:07:36
PM
|
NYSE
|
24031G202q8k
|
95
|
$
71.87
|
12:09:15
PM
|
NYSE
|
24031G202qqd
|
100
|
$
71.87
|
12:09:15
PM
|
NYSE
|
24031G202qqf
|
100
|
$
71.87
|
12:09:15
PM
|
NYSE
|
24031G202qqh
|
5
|
$
71.87
|
12:09:15
PM
|
NYSE
|
24031G202qqj
|
5
|
$
71.88
|
12:09:52
PM
|
NYSE
|
24031G202qug
|
1
|
$
71.88
|
12:10:21
PM
|
NYSE
|
24031G202qze
|
16
|
$
71.89
|
12:10:36
PM
|
NYSE
|
24031G202r1a
|
100
|
$
71.90
|
12:10:56
PM
|
NYSE
|
24031G202r5g
|
100
|
$
71.90
|
12:10:56
PM
|
NYSE
|
24031G202r5i
|
73
|
$
71.90
|
12:10:56
PM
|
NYSE
|
24031G202r5k
|
100
|
$
71.90
|
12:10:56
PM
|
NYSE
|
24031G202r5m
|
100
|
$
71.90
|
12:11:44
PM
|
NYSE
|
24031G202rfo
|
100
|
$
71.94
|
12:13:13
PM
|
NYSE
|
24031G202s0s
|
100
|
$
71.94
|
12:13:13
PM
|
NYSE
|
24031G202s0u
|
100
|
$
71.94
|
12:13:13
PM
|
NYSE
|
24031G202s0w
|
100
|
$
71.95
|
12:13:19
PM
|
NYSE
|
24031G202s1y
|
100
|
$
71.93
|
12:13:32
PM
|
NYSE
|
24031G202s3s
|
100
|
$
71.93
|
12:13:55
PM
|
NYSE
|
24031G202s9i
|
100
|
$
71.89
|
12:14:13
PM
|
NYSE
|
24031G202sd3
|
13
|
$
71.90
|
12:14:14
PM
|
NYSE
|
24031G202sdx
|
87
|
$
71.92
|
12:15:06
PM
|
NYSE
|
24031G202slj
|
100
|
$
71.92
|
12:15:06
PM
|
NYSE
|
24031G202sm4
|
100
|
$
71.88
|
12:15:46
PM
|
NYSE
|
24031G202sv5
|
60
|
$
71.89
|
12:16:09
PM
|
NYSE
|
24031G202sz0
|
40
|
$
71.90
|
12:17:06
PM
|
NYSE
|
24031G202u67
|
48
|
$
71.90
|
12:17:06
PM
|
NYSE
|
24031G202u6b
|
52
|
$
71.90
|
12:17:06
PM
|
NYSE
|
24031G202u6e
|
100
|
$
71.86
|
12:17:52
PM
|
NYSE
|
24031G202uef
|
74
|
$
71.87
|
12:17:56
PM
|
NYSE
|
24031G202ufs
|
100
|
$
71.88
|
12:18:19
PM
|
NYSE
|
24031G202ukp
|
26
|
$
71.88
|
12:18:19
PM
|
NYSE
|
24031G202ukr
|
100
|
$
71.86
|
12:19:40
PM
|
NYSE
|
24031G202uy0
|
100
|
$
71.80
|
12:19:52
PM
|
NYSE
|
24031G202v0l
|
100
|
$
71.88
|
12:20:24
PM
|
NYSE
|
24031G202v62
|
59
|
$
71.90
|
12:21:09
PM
|
NYSE
|
24031G202vek
|
41
|
$
71.90
|
12:21:09
PM
|
NYSE
|
24031G202vem
|
100
|
$
71.98
|
12:21:55
PM
|
NYSE
|
24031G202vnw
|
92
|
$
71.97
|
12:22:20
PM
|
NYSE
|
24031G202vqu
|
8
|
$
71.97
|
12:22:20
PM
|
NYSE
|
24031G202vqw
|
90
|
$
71.97
|
12:22:27
PM
|
NYSE
|
24031G202vui
|
10
|
$
71.97
|
12:22:27
PM
|
NYSE
|
24031G202vuk
|
71
|
$
72.00
|
12:24:30
PM
|
NYSE
|
24031G202wcg
|
29
|
$
72.00
|
12:24:30
PM
|
NYSE
|
24031G202wci
|
100
|
$
71.99
|
12:24:41
PM
|
NYSE
|
24031G202we8
|
93
|
$
71.98
|
12:24:50
PM
|
NYSE
|
24031G202wgd
|
7
|
$
71.98
|
12:24:50
PM
|
NYSE
|
24031G202wgf
|
100
|
$
71.97
|
12:25:15
PM
|
NYSE
|
24031G202wk8
|
36
|
$
71.98
|
12:25:42
PM
|
NYSE
|
24031G202wps
|
36
|
$
71.98
|
12:26:25
PM
|
NYSE
|
24031G202wyb
|
64
|
$
71.98
|
12:26:25
PM
|
NYSE
|
24031G202wyd
|
31
|
$
71.98
|
12:26:25
PM
|
NYSE
|
24031G202wyf
|
11
|
$
71.97
|
12:26:25
PM
|
NYSE
|
24031G202wyh
|
100
|
$
72.00
|
12:26:52
PM
|
NYSE
|
24031G202x34
|
22
|
$
72.00
|
12:26:52
PM
|
NYSE
|
24031G202x36
|
100
|
$
71.97
|
12:27:25
PM
|
NYSE
|
24031G202xfo
|
100
|
$
71.99
|
12:28:26
PM
|
NYSE
|
24031G202xo9
|
99
|
$
71.95
|
12:29:14
PM
|
NYSE
|
24031G202xw8
|
1
|
$
71.95
|
12:29:14
PM
|
NYSE
|
24031G202xwa
|
100
|
$
71.94
|
12:29:32
PM
|
NYSE
|
24031G202xz8
|
100
|
$
71.97
|
12:31:12
PM
|
NYSE
|
24031G202yfb
|
100
|
$
71.97
|
12:31:21
PM
|
NYSE
|
24031G202yj8
|
22
|
$
71.97
|
12:31:30
PM
|
NYSE
|
24031G202yk5
|
100
|
$
71.98
|
12:31:56
PM
|
NYSE
|
24031G202ymn
|
78
|
$
71.98
|
12:31:56
PM
|
NYSE
|
24031G202ymp
|
100
|
$
72.01
|
12:32:58
PM
|
NYSE
|
24031G202ywj
|
94
|
$
71.99
|
12:34:10
PM
|
NYSE
|
24031G202z60
|
6
|
$
71.98
|
12:34:20
PM
|
NYSE
|
24031G202z85
|
100
|
$
71.98
|
12:34:20
PM
|
NYSE
|
24031G202z87
|
100
|
$
71.95
|
12:34:50
PM
|
NYSE
|
24031G202zbu
|
100
|
$
71.91
|
12:35:37
PM
|
NYSE
|
24031G202zjj
|
100
|
$
71.92
|
12:36:01
PM
|
NYSE
|
24031G202zne
|
100
|
$
71.92
|
12:36:23
PM
|
NYSE
|
24031G202zql
|
100
|
$
71.91
|
12:37:08
PM
|
NYSE
|
24031G203022
|
100
|
$
71.81
|
12:37:41
PM
|
NYSE
|
24031G2030bi
|
100
|
$
71.81
|
12:38:37
PM
|
NYSE
|
24031G2030j0
|
100
|
$
71.84
|
12:39:10
PM
|
NYSE
|
24031G2030oo
|
100
|
$
71.90
|
12:40:14
PM
|
NYSE
|
24031G2030vl
|
100
|
$
71.89
|
12:40:27
PM
|
NYSE
|
24031G2030xv
|
100
|
$
71.87
|
12:41:07
PM
|
NYSE
|
24031G203134
|
85
|
$
71.89
|
12:42:49
PM
|
NYSE
|
24031G2031lc
|
15
|
$
71.90
|
12:42:55
PM
|
NYSE
|
24031G2031md
|
100
|
$
71.90
|
12:42:55
PM
|
NYSE
|
24031G2031mf
|
25
|
$
71.96
|
12:43:45
PM
|
NYSE
|
24031G2031u3
|
33
|
$
71.96
|
12:43:45
PM
|
NYSE
|
24031G2031u5
|
16
|
$
71.96
|
12:43:45
PM
|
NYSE
|
24031G2031u7
|
26
|
$
71.96
|
12:43:45
PM
|
NYSE
|
24031G2031u9
|
100
|
$
71.97
|
12:44:35
PM
|
NYSE
|
24031G20322e
|
62
|
$
71.94
|
12:44:42
PM
|
NYSE
|
24031G20323u
|
62
|
$
71.93
|
12:44:58
PM
|
NYSE
|
24031G203251
|
38
|
$
71.93
|
12:44:58
PM
|
NYSE
|
24031G203253
|
62
|
$
71.92
|
12:45:17
PM
|
NYSE
|
24031G20328l
|
38
|
$
71.92
|
12:45:17
PM
|
NYSE
|
24031G20328n
|
38
|
$
71.92
|
12:45:17
PM
|
NYSE
|
24031G20328j
|
87
|
$
71.90
|
12:45:49
PM
|
NYSE
|
24031G2032di
|
13
|
$
71.89
|
12:45:57
PM
|
NYSE
|
24031G2032el
|
100
|
$
71.89
|
12:47:08
PM
|
NYSE
|
24031G2032o3
|
95
|
$
71.84
|
12:47:48
PM
|
NYSE
|
24031G2032tl
|
5
|
$
71.83
|
12:48:00
PM
|
NYSE
|
24031G2032v8
|
100
|
$
71.83
|
12:48:00
PM
|
NYSE
|
24031G2032va
|
100
|
$
71.82
|
12:48:46
PM
|
NYSE
|
24031G2032zi
|
100
|
$
71.81
|
12:49:00
PM
|
NYSE
|
24031G20332t
|
100
|
$
71.85
|
12:50:21
PM
|
NYSE
|
24031G2033gx
|
100
|
$
71.84
|
12:50:37
PM
|
NYSE
|
24031G2033kb
|
1
|
$
71.90
|
12:51:26
PM
|
NYSE
|
24031G2033s9
|
23
|
$
71.95
|
12:52:01
PM
|
NYSE
|
24031G2033wf
|
76
|
$
71.95
|
12:52:01
PM
|
NYSE
|
24031G2033wh
|
100
|
$
71.95
|
12:52:01
PM
|
NYSE
|
24031G2033wj
|
100
|
$
71.97
|
12:52:17
PM
|
NYSE
|
24031G2033y0
|
100
|
$
72.00
|
12:53:09
PM
|
NYSE
|
24031G20343f
|
100
|
$
71.97
|
12:53:52
PM
|
NYSE
|
24031G20348w
|
100
|
$
71.95
|
12:54:30
PM
|
NYSE
|
24031G2034fr
|
100
|
$
71.96
|
12:55:07
PM
|
NYSE
|
24031G2034me
|
100
|
$
71.95
|
12:55:19
PM
|
NYSE
|
24031G2034nf
|
100
|
$
72.00
|
12:56:47
PM
|
NYSE
|
24031G20351c
|
95
|
$
72.05
|
12:57:01
PM
|
NYSE
|
24031G20352w
|
5
|
$
72.05
|
12:57:01
PM
|
NYSE
|
24031G20352y
|
100
|
$
72.01
|
12:57:37
PM
|
NYSE
|
24031G2035ad
|
100
|
$
71.99
|
12:58:08
PM
|
NYSE
|
24031G2035md
|
100
|
$
72.04
|
12:59:53
PM
|
NYSE
|
24031G20366m
|
100
|
$
72.03
|
13:00:11
PM
|
NYSE
|
24031G20369h
|
100
|
$
72.02
|
13:00:33
PM
|
NYSE
|
24031G2036fp
|
100
|
$
72.04
|
13:02:08
PM
|
NYSE
|
24031G2036yc
|
100
|
$
72.06
|
13:02:47
PM
|
NYSE
|
24031G20375k
|
100
|
$
72.08
|
13:03:04
PM
|
NYSE
|
24031G203780
|
100
|
$
72.12
|
13:03:18
PM
|
NYSE
|
24031G2037bp
|
28
|
$
72.12
|
13:04:50
PM
|
NYSE
|
24031G2037nm
|
18
|
$
72.12
|
13:04:50
PM
|
NYSE
|
24031G2037no
|
28
|
$
72.17
|
13:05:09
PM
|
NYSE
|
24031G2037p4
|
8
|
$
72.17
|
13:05:09
PM
|
NYSE
|
24031G2037p6
|
26
|
$
72.17
|
13:05:09
PM
|
NYSE
|
24031G2037p8
|
1
|
$
72.17
|
13:05:11
PM
|
NYSE
|
24031G2037pq
|
91
|
$
72.17
|
13:05:11
PM
|
NYSE
|
24031G2037ps
|
24
|
$
72.17
|
13:05:55
PM
|
NYSE
|
24031G2037z7
|
76
|
$
72.17
|
13:06:03
PM
|
NYSE
|
24031G203805
|
100
|
$
72.17
|
13:06:03
PM
|
NYSE
|
24031G203807
|
100
|
$
72.14
|
13:06:47
PM
|
NYSE
|
24031G2038cp
|
100
|
$
72.13
|
13:07:41
PM
|
NYSE
|
24031G2038ko
|
100
|
$
72.12
|
13:08:15
PM
|
NYSE
|
24031G2038on
|
100
|
$
72.05
|
13:09:12
PM
|
NYSE
|
24031G2038xg
|
100
|
$
72.04
|
13:09:48
PM
|
NYSE
|
24031G203930
|
100
|
$
72.06
|
13:10:31
PM
|
NYSE
|
24031G2039bw
|
100
|
$
72.05
|
13:11:17
PM
|
NYSE
|
24031G2039lt
|
100
|
$
72.08
|
13:11:58
PM
|
NYSE
|
24031G2039sl
|
100
|
$
72.07
|
13:13:04
PM
|
NYSE
|
24031G203a6v
|
1
|
$
72.03
|
13:13:28
PM
|
NYSE
|
24031G203ab0
|
99
|
$
72.03
|
13:13:28
PM
|
NYSE
|
24031G203ab2
|
100
|
$
72.09
|
13:15:28
PM
|
NYSE
|
24031G203auz
|
100
|
$
72.10
|
13:15:34
PM
|
NYSE
|
24031G203avm
|
37
|
$
72.14
|
13:15:45
PM
|
NYSE
|
24031G203ayn
|
44
|
$
72.14
|
13:15:45
PM
|
NYSE
|
24031G203ayp
|
5
|
$
72.14
|
13:15:45
PM
|
NYSE
|
24031G203ayr
|
2
|
$
72.14
|
13:15:59
PM
|
NYSE
|
24031G203b1g
|
12
|
$
72.14
|
13:15:59
PM
|
NYSE
|
24031G203b1i
|
100
|
$
72.09
|
13:17:01
PM
|
NYSE
|
24031G203bbc
|
100
|
$
72.09
|
13:17:51
PM
|
NYSE
|
24031G203bj3
|
100
|
$
72.06
|
13:18:46
PM
|
NYSE
|
24031G203bpv
|
100
|
$
72.11
|
13:19:49
PM
|
NYSE
|
24031G203by3
|
100
|
$
72.15
|
13:20:26
PM
|
NYSE
|
24031G203c4c
|
49
|
$
72.17
|
13:20:37
PM
|
NYSE
|
24031G203c5j
|
100
|
$
72.17
|
13:21:02
PM
|
NYSE
|
24031G203c9o
|
51
|
$
72.17
|
13:21:02
PM
|
NYSE
|
24031G203c9q
|
100
|
$
72.12
|
13:22:03
PM
|
NYSE
|
24031G203csd
|
100
|
$
72.13
|
13:22:49
PM
|
NYSE
|
24031G203cz7
|
100
|
$
72.10
|
13:23:58
PM
|
NYSE
|
24031G203daj
|
100
|
$
72.08
|
13:24:14
PM
|
NYSE
|
24031G203ddx
|
100
|
$
72.08
|
13:24:46
PM
|
NYSE
|
24031G203dj0
|
100
|
$
72.02
|
13:25:31
PM
|
NYSE
|
24031G203dps
|
100
|
$
72.02
|
13:27:02
PM
|
NYSE
|
24031G203e3n
|
100
|
$
72.03
|
13:27:30
PM
|
NYSE
|
24031G203e72
|
100
|
$
72.01
|
13:28:07
PM
|
NYSE
|
24031G203ecm
|
100
|
$
71.96
|
13:29:14
PM
|
NYSE
|
24031G203emg
|
100
|
$
71.94
|
13:29:36
PM
|
NYSE
|
24031G203esr
|
100
|
$
71.97
|
13:30:13
PM
|
NYSE
|
24031G203exx
|
100
|
$
71.95
|
13:30:54
PM
|
NYSE
|
24031G203f7a
|
100
|
$
71.99
|
13:31:47
PM
|
NYSE
|
24031G203fi8
|
51
|
$
71.97
|
13:32:46
PM
|
NYSE
|
24031G203fp7
|
49
|
$
71.97
|
13:32:47
PM
|
NYSE
|
24031G203fp9
|
81
|
$
71.95
|
13:33:20
PM
|
NYSE
|
24031G203fw0
|
19
|
$
71.95
|
13:33:20
PM
|
NYSE
|
24031G203fw2
|
100
|
$
71.93
|
13:34:20
PM
|
NYSE
|
24031G203g58
|
100
|
$
71.92
|
13:34:42
PM
|
NYSE
|
24031G203g9k
|
100
|
$
71.98
|
13:35:53
PM
|
NYSE
|
24031G203gk3
|
100
|
$
72.00
|
13:37:10
PM
|
NYSE
|
24031G203gvo
|
100
|
$
72.00
|
13:37:39
PM
|
NYSE
|
24031G203gzc
|
100
|
$
72.00
|
13:38:22
PM
|
NYSE
|
24031G203h6c
|
100
|
$
72.01
|
13:39:07
PM
|
NYSE
|
24031G203hek
|
100
|
$
72.01
|
13:39:15
PM
|
NYSE
|
24031G203hgk
|
100
|
$
72.02
|
13:40:09
PM
|
NYSE
|
24031G203hoi
|
100
|
$
72.02
|
13:41:04
PM
|
NYSE
|
24031G203hw6
|
100
|
$
72.09
|
13:42:09
PM
|
NYSE
|
24031G203i7l
|
100
|
$
72.08
|
13:42:40
PM
|
NYSE
|
24031G203iet
|
100
|
$
72.06
|
13:42:55
PM
|
NYSE
|
24031G203ik0
|
100
|
$
72.05
|
13:43:39
PM
|
NYSE
|
24031G203ir0
|
100
|
$
72.10
|
13:44:18
PM
|
NYSE
|
24031G203iwq
|
100
|
$
72.12
|
13:44:56
PM
|
NYSE
|
24031G203j60
|
100
|
$
72.14
|
13:45:46
PM
|
NYSE
|
24031G203jee
|
100
|
$
72.16
|
13:46:33
PM
|
NYSE
|
24031G203jmy
|
100
|
$
72.16
|
13:47:14
PM
|
NYSE
|
24031G203jt4
|
100
|
$
72.14
|
13:48:08
PM
|
NYSE
|
24031G203k11
|
100
|
$
72.14
|
13:49:11
PM
|
NYSE
|
24031G203k8w
|
100
|
$
72.22
|
13:50:14
PM
|
NYSE
|
24031G203kj4
|
100
|
$
72.21
|
13:50:31
PM
|
NYSE
|
24031G203klf
|
96
|
$
72.20
|
13:50:57
PM
|
NYSE
|
24031G203kqr
|
4
|
$
72.20
|
13:50:57
PM
|
NYSE
|
24031G203kqv
|
100
|
$
72.19
|
13:51:11
PM
|
NYSE
|
24031G203kts
|
100
|
$
72.20
|
13:52:04
PM
|
NYSE
|
24031G203l12
|
29
|
$
72.23
|
13:52:55
PM
|
NYSE
|
24031G203l88
|
71
|
$
72.23
|
13:52:55
PM
|
NYSE
|
24031G203l8a
|
100
|
$
72.22
|
13:53:30
PM
|
NYSE
|
24031G203ld5
|
100
|
$
72.25
|
13:54:28
PM
|
NYSE
|
24031G203ln1
|
100
|
$
72.26
|
13:54:40
PM
|
NYSE
|
24031G203loa
|
100
|
$
72.29
|
13:55:26
PM
|
NYSE
|
24031G203lyd
|
100
|
$
72.33
|
13:56:05
PM
|
NYSE
|
24031G203m37
|
79
|
$
72.36
|
13:56:42
PM
|
NYSE
|
24031G203m60
|
100
|
$
72.47
|
14:00:01
PM
|
NYSE
|
24031G203n85
|
21
|
$
72.47
|
14:00:01
PM
|
NYSE
|
24031G203n87
|
100
|
$
72.47
|
14:00:01
PM
|
NYSE
|
24031G203n89
|
94
|
$
72.36
|
14:00:12
PM
|
NYSE
|
24031G203nnq
|
6
|
$
72.36
|
14:00:12
PM
|
NYSE
|
24031G203nns
|
45
|
$
72.32
|
14:00:31
PM
|
NYSE
|
24031G203num
|
32
|
$
72.32
|
14:00:31
PM
|
NYSE
|
24031G203nuo
|
18
|
$
72.32
|
14:00:31
PM
|
NYSE
|
24031G203nuq
|
5
|
$
72.31
|
14:00:31
PM
|
NYSE
|
24031G203nv6
|
24
|
$
72.17
|
14:01:02
PM
|
NYSE
|
24031G203o9v
|
76
|
$
72.15
|
14:01:03
PM
|
NYSE
|
24031G203oaf
|
100
|
$
72.15
|
14:01:26
PM
|
NYSE
|
24031G203oiq
|
100
|
$
72.18
|
14:01:38
PM
|
NYSE
|
24031G203oml
|
100
|
$
72.17
|
14:01:50
PM
|
NYSE
|
24031G203oo5
|
31
|
$
72.00
|
14:02:12
PM
|
NYSE
|
24031G203oue
|
62
|
$
72.00
|
14:02:12
PM
|
NYSE
|
24031G203oui
|
7
|
$
72.00
|
14:02:12
PM
|
NYSE
|
24031G203ouo
|
100
|
$
72.11
|
14:02:57
PM
|
NYSE
|
24031G203p69
|
100
|
$
72.07
|
14:03:18
PM
|
NYSE
|
24031G203pav
|
100
|
$
72.11
|
14:04:11
PM
|
NYSE
|
24031G203pnx
|
25
|
$
72.17
|
14:04:55
PM
|
NYSE
|
24031G203q3n
|
75
|
$
72.17
|
14:04:55
PM
|
NYSE
|
24031G203q3p
|
100
|
$
72.21
|
14:05:35
PM
|
NYSE
|
24031G203qg0
|
93
|
$
72.24
|
14:06:34
PM
|
NYSE
|
24031G203qt0
|
7
|
$
72.24
|
14:06:34
PM
|
NYSE
|
24031G203qt3
|
100
|
$
72.25
|
14:06:56
PM
|
NYSE
|
24031G203r0h
|
19
|
$
72.26
|
14:07:01
PM
|
NYSE
|
24031G203r2b
|
81
|
$
72.26
|
14:07:01
PM
|
NYSE
|
24031G203r2d
|
23
|
$
72.17
|
14:07:24
PM
|
NYSE
|
24031G203r9g
|
77
|
$
72.17
|
14:07:24
PM
|
NYSE
|
24031G203r9i
|
100
|
$
72.10
|
14:08:25
PM
|
NYSE
|
24031G203rju
|
100
|
$
72.15
|
14:09:18
PM
|
NYSE
|
24031G203rsg
|
100
|
$
72.15
|
14:09:44
PM
|
NYSE
|
24031G203rxm
|
100
|
$
72.20
|
14:10:03
PM
|
NYSE
|
24031G203s37
|
21
|
$
72.10
|
14:10:26
PM
|
NYSE
|
24031G203s8t
|
52
|
$
72.10
|
14:10:26
PM
|
NYSE
|
24031G203s8y
|
27
|
$
72.10
|
14:10:26
PM
|
NYSE
|
24031G203s90
|
100
|
$
72.20
|
14:10:55
PM
|
NYSE
|
24031G203shk
|
6
|
$
72.16
|
14:11:19
PM
|
NYSE
|
24031G203smu
|
13
|
$
72.23
|
14:11:45
PM
|
NYSE
|
24031G203srz
|
81
|
$
72.29
|
14:12:01
PM
|
NYSE
|
24031G203sws
|
81
|
$
72.29
|
14:12:01
PM
|
NYSE
|
24031G203swu
|
19
|
$
72.29
|
14:12:01
PM
|
NYSE
|
24031G203sww
|
100
|
$
72.21
|
14:12:31
PM
|
NYSE
|
24031G203t3z
|
100
|
$
72.27
|
14:13:20
PM
|
NYSE
|
24031G203t9x
|
100
|
$
72.29
|
14:13:55
PM
|
NYSE
|
24031G203tg9
|
100
|
$
72.26
|
14:14:09
PM
|
NYSE
|
24031G203tiu
|
100
|
$
72.20
|
14:14:54
PM
|
NYSE
|
24031G203tsd
|
100
|
$
72.21
|
14:15:32
PM
|
NYSE
|
24031G203u11
|
100
|
$
72.18
|
14:16:17
PM
|
NYSE
|
24031G203ua8
|
100
|
$
72.21
|
14:16:40
PM
|
NYSE
|
24031G203uei
|
100
|
$
72.24
|
14:16:51
PM
|
NYSE
|
24031G203uh6
|
100
|
$
72.24
|
14:17:26
PM
|
NYSE
|
24031G203ukk
|
100
|
$
72.18
|
14:17:56
PM
|
NYSE
|
24031G203uqm
|
94
|
$
72.14
|
14:18:46
PM
|
NYSE
|
24031G203v0a
|
6
|
$
72.14
|
14:18:46
PM
|
NYSE
|
24031G203v0c
|
100
|
$
72.12
|
14:19:18
PM
|
NYSE
|
24031G203v7v
|
100
|
$
72.11
|
14:19:35
PM
|
NYSE
|
24031G203vb4
|
100
|
$
72.13
|
14:20:10
PM
|
NYSE
|
24031G203vhw
|
100
|
$
72.11
|
14:21:00
PM
|
NYSE
|
24031G203vq7
|
100
|
$
72.09
|
14:21:48
PM
|
NYSE
|
24031G203vz1
|
100
|
$
72.07
|
14:22:00
PM
|
NYSE
|
24031G203w0s
|
55
|
$
72.06
|
14:22:20
PM
|
NYSE
|
24031G203w67
|
45
|
$
72.06
|
14:22:20
PM
|
NYSE
|
24031G203w6c
|
100
|
$
72.06
|
14:22:54
PM
|
NYSE
|
24031G203wgd
|
98
|
$
72.05
|
14:23:34
PM
|
NYSE
|
24031G203woo
|
100
|
$
72.06
|
14:23:53
PM
|
NYSE
|
24031G203wtn
|
2
|
$
72.06
|
14:23:53
PM
|
NYSE
|
24031G203wtp
|
100
|
$
71.99
|
14:25:00
PM
|
NYSE
|
24031G203xfj
|
100
|
$
72.04
|
14:25:23
PM
|
NYSE
|
24031G203xjq
|
100
|
$
72.02
|
14:25:28
PM
|
NYSE
|
24031G203xo6
|
100
|
$
72.07
|
14:26:20
PM
|
NYSE
|
24031G203xyh
|
37
|
$
72.13
|
14:26:45
PM
|
NYSE
|
24031G203y4h
|
63
|
$
72.13
|
14:26:45
PM
|
NYSE
|
24031G203y4j
|
3
|
$
72.15
|
14:27:26
PM
|
NYSE
|
24031G203y8p
|
97
|
$
72.15
|
14:27:30
PM
|
NYSE
|
24031G203y9h
|
99
|
$
72.12
|
14:27:43
PM
|
NYSE
|
24031G203ydh
|
1
|
$
72.12
|
14:27:43
PM
|
NYSE
|
24031G203ydj
|
100
|
$
72.12
|
14:28:28
PM
|
NYSE
|
24031G203ykn
|
2
|
$
72.10
|
14:28:58
PM
|
NYSE
|
24031G203yp9
|
98
|
$
72.10
|
14:28:58
PM
|
NYSE
|
24031G203ypb
|
100
|
$
72.08
|
14:29:08
PM
|
NYSE
|
24031G203yqt
|
100
|
$
72.06
|
14:29:41
PM
|
NYSE
|
24031G203yzl
|
100
|
$
72.14
|
14:30:34
PM
|
NYSE
|
24031G203z9l
|
100
|
$
72.16
|
14:30:43
PM
|
NYSE
|
24031G203zbl
|
26
|
$
72.08
|
14:31:11
PM
|
NYSE
|
24031G203zld
|
74
|
$
72.08
|
14:31:11
PM
|
NYSE
|
24031G203zlf
|
3
|
$
72.14
|
14:31:40
PM
|
NYSE
|
24031G203zqk
|
97
|
$
72.16
|
14:31:40
PM
|
NYSE
|
24031G203zr0
|
6
|
$
72.19
|
14:32:26
PM
|
NYSE
|
24031G20403m
|
6
|
$
72.19
|
14:32:26
PM
|
NYSE
|
24031G20403o
|
6
|
$
72.19
|
14:32:26
PM
|
NYSE
|
24031G20403q
|
100
|
$
72.30
|
14:32:49
PM
|
NYSE
|
24031G2040a2
|
82
|
$
72.30
|
14:32:49
PM
|
NYSE
|
24031G2040a4
|
84
|
$
72.29
|
14:33:15
PM
|
NYSE
|
24031G2040hd
|
16
|
$
72.29
|
14:33:15
PM
|
NYSE
|
24031G2040hf
|
97
|
$
72.28
|
14:34:23
PM
|
NYSE
|
24031G2040vl
|
3
|
$
72.28
|
14:34:23
PM
|
NYSE
|
24031G2040vo
|
53
|
$
72.29
|
14:34:35
PM
|
NYSE
|
24031G2040ye
|
47
|
$
72.28
|
14:34:35
PM
|
NYSE
|
24031G2040yg
|
100
|
$
72.32
|
14:34:57
PM
|
NYSE
|
24031G20412f
|
100
|
$
72.46
|
14:35:23
PM
|
NYSE
|
24031G2041du
|
100
|
$
72.38
|
14:36:03
PM
|
NYSE
|
24031G2041ng
|
100
|
$
72.38
|
14:36:52
PM
|
NYSE
|
24031G2041ul
|
100
|
$
72.36
|
14:37:20
PM
|
NYSE
|
24031G2041zo
|
100
|
$
72.30
|
14:37:54
PM
|
NYSE
|
24031G20425w
|
36
|
$
72.43
|
14:38:20
PM
|
NYSE
|
24031G2042h4
|
64
|
$
72.44
|
14:38:21
PM
|
NYSE
|
24031G2042hh
|
25
|
$
72.45
|
14:38:55
PM
|
NYSE
|
24031G2042tc
|
75
|
$
72.44
|
14:38:57
PM
|
NYSE
|
24031G2042u2
|
42
|
$
72.53
|
14:39:26
PM
|
NYSE
|
24031G20437b
|
58
|
$
72.53
|
14:39:26
PM
|
NYSE
|
24031G20437d
|
43
|
$
72.52
|
14:40:01
PM
|
NYSE
|
24031G2043ny
|
100
|
$
72.55
|
14:40:10
PM
|
NYSE
|
24031G2043r1
|
57
|
$
72.55
|
14:40:10
PM
|
NYSE
|
24031G2043r3
|
29
|
$
72.56
|
14:41:15
PM
|
NYSE
|
24031G20449t
|
12
|
$
72.56
|
14:41:15
PM
|
NYSE
|
24031G20449v
|
59
|
$
72.56
|
14:41:26
PM
|
NYSE
|
24031G2044ck
|
100
|
$
72.56
|
14:41:26
PM
|
NYSE
|
24031G2044cn
|
29
|
$
72.56
|
14:42:00
PM
|
NYSE
|
24031G2044kc
|
71
|
$
72.56
|
14:42:00
PM
|
NYSE
|
24031G2044kn
|
11
|
$
72.52
|
14:42:18
PM
|
NYSE
|
24031G2044px
|
89
|
$
72.52
|
14:42:18
PM
|
NYSE
|
24031G2044q1
|
100
|
$
72.48
|
14:43:08
PM
|
NYSE
|
24031G20456q
|
17
|
$
72.54
|
14:43:24
PM
|
NYSE
|
24031G2045pd
|
18
|
$
72.54
|
14:43:24
PM
|
NYSE
|
24031G2045pf
|
16
|
$
72.54
|
14:43:24
PM
|
NYSE
|
24031G2045ph
|
49
|
$
72.54
|
14:43:24
PM
|
NYSE
|
24031G2045pj
|
100
|
$
72.55
|
14:43:54
PM
|
NYSE
|
24031G20462e
|
16
|
$
72.58
|
14:44:27
PM
|
NYSE
|
24031G2046em
|
84
|
$
72.58
|
14:44:33
PM
|
NYSE
|
24031G2046go
|
100
|
$
72.58
|
14:44:33
PM
|
NYSE
|
24031G2046gs
|
6
|
$
72.67
|
14:45:15
PM
|
NYSE
|
24031G2046re
|
6
|
$
72.67
|
14:45:15
PM
|
NYSE
|
24031G2046rh
|
6
|
$
72.67
|
14:45:15
PM
|
NYSE
|
24031G2046rj
|
82
|
$
72.67
|
14:45:15
PM
|
NYSE
|
24031G2046rn
|
100
|
$
72.67
|
14:45:27
PM
|
NYSE
|
24031G2046ux
|
6
|
$
72.61
|
14:46:07
PM
|
NYSE
|
24031G20472n
|
12
|
$
72.61
|
14:46:07
PM
|
NYSE
|
24031G20472p
|
5
|
$
72.61
|
14:46:07
PM
|
NYSE
|
24031G20472r
|
6
|
$
72.61
|
14:46:07
PM
|
NYSE
|
24031G20472t
|
71
|
$
72.61
|
14:46:07
PM
|
NYSE
|
24031G20472v
|
100
|
$
72.60
|
14:46:25
PM
|
NYSE
|
24031G204763
|
100
|
$
72.61
|
14:47:06
PM
|
NYSE
|
24031G2047m0
|
100
|
$
72.59
|
14:47:18
PM
|
NYSE
|
24031G2047pz
|
100
|
$
72.58
|
14:47:54
PM
|
NYSE
|
24031G2047zk
|
100
|
$
72.55
|
14:48:12
PM
|
NYSE
|
24031G204857
|
100
|
$
72.53
|
14:48:40
PM
|
NYSE
|
24031G2048b9
|
47
|
$
72.54
|
14:49:13
PM
|
NYSE
|
24031G2048l1
|
53
|
$
72.53
|
14:49:16
PM
|
NYSE
|
24031G2048lp
|
100
|
$
72.46
|
14:49:39
PM
|
NYSE
|
24031G2048ub
|
100
|
$
72.42
|
14:50:06
PM
|
NYSE
|
24031G2048zm
|
100
|
$
72.32
|
14:50:37
PM
|
NYSE
|
24031G20499o
|
100
|
$
72.25
|
14:51:08
PM
|
NYSE
|
24031G2049h5
|
2
|
$
72.24
|
14:51:41
PM
|
NYSE
|
24031G2049nu
|
29
|
$
72.24
|
14:51:41
PM
|
NYSE
|
24031G2049nw
|
69
|
$
72.24
|
14:51:41
PM
|
NYSE
|
24031G2049ny
|
100
|
$
72.26
|
14:52:13
PM
|
NYSE
|
24031G2049w0
|
100
|
$
72.32
|
14:53:04
PM
|
NYSE
|
24031G204a6n
|
100
|
$
72.31
|
14:53:10
PM
|
NYSE
|
24031G204a87
|
72
|
$
72.34
|
14:53:55
PM
|
NYSE
|
24031G204agq
|
28
|
$
72.34
|
14:53:55
PM
|
NYSE
|
24031G204ags
|
100
|
$
72.34
|
14:54:04
PM
|
NYSE
|
24031G204aig
|
73
|
$
72.33
|
14:54:20
PM
|
NYSE
|
24031G204al8
|
27
|
$
72.33
|
14:54:20
PM
|
NYSE
|
24031G204alg
|
100
|
$
72.35
|
14:55:01
PM
|
NYSE
|
24031G204aqz
|
62
|
$
72.34
|
14:55:06
PM
|
NYSE
|
24031G204as5
|
38
|
$
72.34
|
14:55:06
PM
|
NYSE
|
24031G204as7
|
10
|
$
72.31
|
14:55:38
PM
|
NYSE
|
24031G204b1n
|
55
|
$
72.31
|
14:55:38
PM
|
NYSE
|
24031G204b1r
|
35
|
$
72.31
|
14:55:38
PM
|
NYSE
|
24031G204b1t
|
100
|
$
72.37
|
14:55:56
PM
|
NYSE
|
24031G204b6w
|
62
|
$
72.24
|
14:56:29
PM
|
NYSE
|
24031G204beu
|
38
|
$
72.24
|
14:56:29
PM
|
NYSE
|
24031G204bew
|
100
|
$
72.35
|
14:57:27
PM
|
NYSE
|
24031G204bpn
|
100
|
$
72.31
|
14:57:36
PM
|
NYSE
|
24031G204br6
|
100
|
$
72.30
|
14:57:46
PM
|
NYSE
|
24031G204bt9
|
100
|
$
72.31
|
14:57:59
PM
|
NYSE
|
24031G204bw4
|
100
|
$
72.25
|
14:58:47
PM
|
NYSE
|
24031G204c32
|
100
|
$
72.23
|
14:58:56
PM
|
NYSE
|
24031G204c60
|
100
|
$
72.20
|
14:59:11
PM
|
NYSE
|
24031G204cd7
|
49
|
$
72.18
|
14:59:37
PM
|
NYSE
|
24031G204ck7
|
51
|
$
72.18
|
14:59:37
PM
|
NYSE
|
24031G204ckb
|
63
|
$
72.19
|
15:00:02
PM
|
NYSE
|
24031G204cq1
|
37
|
$
72.19
|
15:00:02
PM
|
NYSE
|
24031G204cq3
|
100
|
$
72.17
|
15:00:19
PM
|
NYSE
|
24031G204cw5
|
62
|
$
72.18
|
15:00:59
PM
|
NYSE
|
24031G204d64
|
38
|
$
72.18
|
15:00:59
PM
|
NYSE
|
24031G204d67
|
100
|
$
72.24
|
15:01:14
PM
|
NYSE
|
24031G204daf
|
1
|
$
72.19
|
15:01:42
PM
|
NYSE
|
24031G204djy
|
96
|
$
72.18
|
15:01:42
PM
|
NYSE
|
24031G204dk0
|
3
|
$
72.20
|
15:01:53
PM
|
NYSE
|
24031G204dni
|
25
|
$
72.08
|
15:01:59
PM
|
NYSE
|
24031G204dru
|
50
|
$
72.08
|
15:01:59
PM
|
NYSE
|
24031G204drw
|
25
|
$
72.08
|
15:01:59
PM
|
NYSE
|
24031G204ds6
|
100
|
$
71.98
|
15:02:27
PM
|
NYSE
|
24031G204e4q
|
100
|
$
71.91
|
15:02:55
PM
|
NYSE
|
24031G204eyn
|
100
|
$
71.89
|
15:03:10
PM
|
NYSE
|
24031G204f4s
|
73
|
$
71.82
|
15:03:42
PM
|
NYSE
|
24031G204fff
|
27
|
$
71.82
|
15:03:42
PM
|
NYSE
|
24031G204ffh
|
100
|
$
71.80
|
15:04:01
PM
|
NYSE
|
24031G204fim
|
100
|
$
71.81
|
15:04:26
PM
|
NYSE
|
24031G204fsg
|
100
|
$
71.77
|
15:04:32
PM
|
NYSE
|
24031G204ftq
|
100
|
$
71.78
|
15:05:02
PM
|
NYSE
|
24031G204g1w
|
100
|
$
71.77
|
15:05:58
PM
|
NYSE
|
24031G204h83
|
6
|
$
71.70
|
15:06:15
PM
|
NYSE
|
24031G204hj0
|
94
|
$
71.67
|
15:06:21
PM
|
NYSE
|
24031G204hju
|
100
|
$
71.67
|
15:06:21
PM
|
NYSE
|
24031G204hjw
|
100
|
$
71.70
|
15:06:49
PM
|
NYSE
|
24031G204hz8
|
100
|
$
71.69
|
15:07:04
PM
|
NYSE
|
24031G204i4x
|
100
|
$
71.67
|
15:07:31
PM
|
NYSE
|
24031G204ig7
|
100
|
$
71.84
|
15:08:05
PM
|
NYSE
|
24031G204iod
|
100
|
$
71.84
|
15:08:05
PM
|
NYSE
|
24031G204iof
|
100
|
$
71.83
|
15:08:19
PM
|
NYSE
|
24031G204irh
|
100
|
$
71.86
|
15:08:59
PM
|
NYSE
|
24031G204izz
|
100
|
$
71.95
|
15:09:43
PM
|
NYSE
|
24031G204j9q
|
100
|
$
71.94
|
15:09:53
PM
|
NYSE
|
24031G204jbr
|
100
|
$
71.98
|
15:10:22
PM
|
NYSE
|
24031G204jnn
|
100
|
$
71.97
|
15:10:53
PM
|
NYSE
|
24031G204ju8
|
49
|
$
71.88
|
15:11:18
PM
|
NYSE
|
24031G204k1f
|
100
|
$
71.90
|
15:11:36
PM
|
NYSE
|
24031G204k80
|
100
|
$
72.01
|
15:12:30
PM
|
NYSE
|
24031G204kn4
|
100
|
$
72.01
|
15:12:51
PM
|
NYSE
|
24031G204ktz
|
100
|
$
72.06
|
15:13:29
PM
|
NYSE
|
24031G204l0c
|
100
|
$
72.09
|
15:13:53
PM
|
NYSE
|
24031G204l7t
|
18
|
$
72.05
|
15:15:00
PM
|
NYSE
|
24031G204lv9
|
89
|
$
72.05
|
15:15:00
PM
|
NYSE
|
24031G204lvb
|
11
|
$
72.05
|
15:15:00
PM
|
NYSE
|
24031G204lvd
|
82
|
$
72.04
|
15:15:01
PM
|
NYSE
|
24031G204lwk
|
100
|
$
72.01
|
15:15:12
PM
|
NYSE
|
24031G204m1t
|
100
|
$
72.07
|
15:16:06
PM
|
NYSE
|
24031G204mgd
|
100
|
$
72.07
|
15:16:06
PM
|
NYSE
|
24031G204mgf
|
100
|
$
72.05
|
15:17:20
PM
|
NYSE
|
24031G204mxp
|
100
|
$
72.08
|
15:17:42
PM
|
NYSE
|
24031G204n3x
|
100
|
$
72.08
|
15:17:42
PM
|
NYSE
|
24031G204n3z
|
19
|
$
71.98
|
15:18:18
PM
|
NYSE
|
24031G204ndf
|
81
|
$
71.98
|
15:18:18
PM
|
NYSE
|
24031G204ndh
|
100
|
$
71.99
|
15:18:33
PM
|
NYSE
|
24031G204nim
|
100
|
$
72.03
|
15:19:14
PM
|
NYSE
|
24031G204ns5
|
100
|
$
72.03
|
15:19:38
PM
|
NYSE
|
24031G204nz8
|
100
|
$
71.97
|
15:19:58
PM
|
NYSE
|
24031G204o5u
|
32
|
$
71.96
|
15:20:23
PM
|
NYSE
|
24031G204obd
|
68
|
$
71.95
|
15:20:24
PM
|
NYSE
|
24031G204obg
|
100
|
$
72.00
|
15:20:48
PM
|
NYSE
|
24031G204ohr
|
100
|
$
71.98
|
15:21:22
PM
|
NYSE
|
24031G204oqk
|
100
|
$
72.05
|
15:22:13
PM
|
NYSE
|
24031G204p4h
|
100
|
$
72.05
|
15:22:13
PM
|
NYSE
|
24031G204p4j
|
100
|
$
72.07
|
15:22:43
PM
|
NYSE
|
24031G204pe8
|
6
|
$
72.11
|
15:23:34
PM
|
NYSE
|
24031G204po8
|
100
|
$
72.14
|
15:23:41
PM
|
NYSE
|
24031G204ppj
|
100
|
$
72.15
|
15:23:52
PM
|
NYSE
|
24031G204ps5
|
11
|
$
72.14
|
15:24:07
PM
|
NYSE
|
24031G204pw2
|
28
|
$
72.14
|
15:24:07
PM
|
NYSE
|
24031G204pw5
|
28
|
$
72.14
|
15:24:07
PM
|
NYSE
|
24031G204pw7
|
33
|
$
72.14
|
15:24:07
PM
|
NYSE
|
24031G204pw9
|
100
|
$
72.10
|
15:24:48
PM
|
NYSE
|
24031G204q75
|
100
|
$
72.09
|
15:25:00
PM
|
NYSE
|
24031G204qb2
|
68
|
$
72.07
|
15:25:45
PM
|
NYSE
|
24031G204qk7
|
32
|
$
72.07
|
15:25:45
PM
|
NYSE
|
24031G204qk9
|
100
|
$
72.06
|
15:25:49
PM
|
NYSE
|
24031G204qlk
|
1
|
$
72.16
|
15:26:24
PM
|
NYSE
|
24031G204qua
|
99
|
$
72.16
|
15:26:24
PM
|
NYSE
|
24031G204quc
|
23
|
$
72.12
|
15:27:06
PM
|
NYSE
|
24031G204r5k
|
77
|
$
72.12
|
15:27:06
PM
|
NYSE
|
24031G204r5m
|
71
|
$
72.14
|
15:27:34
PM
|
NYSE
|
24031G204rhe
|
6
|
$
72.16
|
15:27:34
PM
|
NYSE
|
24031G204rhg
|
100
|
$
72.22
|
15:28:00
PM
|
NYSE
|
24031G204rny
|
23
|
$
72.22
|
15:28:00
PM
|
NYSE
|
24031G204ro0
|
23
|
$
72.22
|
15:28:20
PM
|
NYSE
|
24031G204rrd
|
77
|
$
72.22
|
15:28:23
PM
|
NYSE
|
24031G204rrq
|
100
|
$
72.14
|
15:28:43
PM
|
NYSE
|
24031G204rxu
|
100
|
$
72.11
|
15:29:09
PM
|
NYSE
|
24031G204s3u
|
100
|
$
72.17
|
15:29:34
PM
|
NYSE
|
24031G204s8t
|
100
|
$
72.17
|
15:30:02
PM
|
NYSE
|
24031G204sfk
|
23
|
$
72.18
|
15:30:06
PM
|
NYSE
|
24031G204sg1
|
8
|
$
72.18
|
15:30:06
PM
|
NYSE
|
24031G204sg3
|
69
|
$
72.18
|
15:30:06
PM
|
NYSE
|
24031G204sg5
|
2
|
$
72.23
|
15:30:28
PM
|
NYSE
|
24031G204smz
|
71
|
$
72.23
|
15:30:28
PM
|
NYSE
|
24031G204sn1
|
21
|
$
72.23
|
15:30:28
PM
|
NYSE
|
24031G204sn3
|
6
|
$
72.23
|
15:30:28
PM
|
NYSE
|
24031G204sn5
|
100
|
$
72.21
|
15:30:48
PM
|
NYSE
|
24031G204ss0
|
100
|
$
72.13
|
15:31:03
PM
|
NYSE
|
24031G204t1e
|
100
|
$
72.11
|
15:31:36
PM
|
NYSE
|
24031G204tbd
|
100
|
$
72.11
|
15:31:36
PM
|
NYSE
|
24031G204tbf
|
25
|
$
72.10
|
15:31:42
PM
|
NYSE
|
24031G204tcb
|
70
|
$
72.10
|
15:31:42
PM
|
NYSE
|
24031G204tcd
|
5
|
$
72.09
|
15:31:47
PM
|
NYSE
|
24031G204tf7
|
100
|
$
72.07
|
15:31:56
PM
|
NYSE
|
24031G204thg
|
100
|
$
72.05
|
15:32:39
PM
|
NYSE
|
24031G204tsz
|
100
|
$
72.05
|
15:32:39
PM
|
NYSE
|
24031G204tt1
|
100
|
$
72.04
|
15:32:56
PM
|
NYSE
|
24031G204tzh
|
100
|
$
72.02
|
15:33:11
PM
|
NYSE
|
24031G204ubw
|
100
|
$
72.05
|
15:33:44
PM
|
NYSE
|
24031G204uwj
|
100
|
$
72.05
|
15:33:44
PM
|
NYSE
|
24031G204uwl
|
42
|
$
72.04
|
15:33:52
PM
|
NYSE
|
24031G204v1o
|
58
|
$
72.04
|
15:33:52
PM
|
NYSE
|
24031G204v1q
|
100
|
$
71.98
|
15:34:08
PM
|
NYSE
|
24031G204v9x
|
100
|
$
71.94
|
15:35:06
PM
|
NYSE
|
24031G204vw2
|
100
|
$
71.94
|
15:35:06
PM
|
NYSE
|
24031G204vw4
|
100
|
$
71.94
|
15:35:06
PM
|
NYSE
|
24031G204vw6
|
100
|
$
71.93
|
15:35:10
PM
|
NYSE
|
24031G204vy8
|
100
|
$
71.95
|
15:36:01
PM
|
NYSE
|
24031G204wma
|
100
|
$
71.95
|
15:36:01
PM
|
NYSE
|
24031G204wmc
|
100
|
$
71.92
|
15:36:14
PM
|
NYSE
|
24031G204wvz
|
100
|
$
71.98
|
15:36:45
PM
|
NYSE
|
24031G204xfw
|
100
|
$
71.98
|
15:36:45
PM
|
NYSE
|
24031G204xfy
|
71
|
$
71.96
|
15:36:49
PM
|
NYSE
|
24031G204xkj
|
29
|
$
71.96
|
15:36:49
PM
|
NYSE
|
24031G204xkq
|
100
|
$
71.94
|
15:37:08
PM
|
NYSE
|
24031G204xv4
|
100
|
$
71.90
|
15:37:24
PM
|
NYSE
|
24031G204y3q
|
100
|
$
71.85
|
15:37:32
PM
|
NYSE
|
24031G2050d6
|
100
|
$
71.85
|
15:37:57
PM
|
NYSE
|
24031G2050u0
|
100
|
$
71.86
|
15:38:08
PM
|
NYSE
|
24031G2050yb
|
100
|
$
71.85
|
15:38:40
PM
|
NYSE
|
24031G20516u
|
100
|
$
71.91
|
15:39:44
PM
|
NYSE
|
24031G2051p6
|
100
|
$
71.91
|
15:39:44
PM
|
NYSE
|
24031G2051p8
|
27
|
$
71.90
|
15:39:44
PM
|
NYSE
|
24031G2051ph
|
100
|
$
71.90
|
15:39:44
PM
|
NYSE
|
24031G2051pj
|
73
|
$
71.90
|
15:39:44
PM
|
NYSE
|
24031G2051pl
|
100
|
$
71.90
|
15:39:45
PM
|
NYSE
|
24031G2051pn
|
100
|
$
71.89
|
15:40:00
PM
|
NYSE
|
24031G2051wx
|
100
|
$
71.87
|
15:40:16
PM
|
NYSE
|
24031G205268
|
100
|
$
71.86
|
15:41:24
PM
|
NYSE
|
24031G2052vl
|
100
|
$
71.86
|
15:41:24
PM
|
NYSE
|
24031G2052vn
|
100
|
$
71.86
|
15:41:24
PM
|
NYSE
|
24031G2052vp
|
100
|
$
71.855
|
15:41:24
PM
|
NYSE
|
24031G2052vr
|
100
|
$
71.77
|
15:41:59
PM
|
NYSE
|
24031G2053bw
|
75
|
$
71.78
|
15:42:43
PM
|
NYSE
|
24031G2053ry
|
36
|
$
71.78
|
15:42:43
PM
|
NYSE
|
24031G2053s0
|
100
|
$
71.78
|
15:42:43
PM
|
NYSE
|
24031G2053s2
|
64
|
$
71.78
|
15:42:43
PM
|
NYSE
|
24031G2053s4
|
25
|
$
71.78
|
15:42:43
PM
|
NYSE
|
24031G2053s6
|
100
|
$
71.775
|
15:42:43
PM
|
NYSE
|
24031G2053s8
|
100
|
$
71.74
|
15:43:03
PM
|
NYSE
|
24031G20543z
|
100
|
$
71.73
|
15:43:16
PM
|
NYSE
|
24031G2054cn
|
93
|
$
71.73
|
15:44:10
PM
|
NYSE
|
24031G2055aj
|
5
|
$
71.74
|
15:44:17
PM
|
NYSE
|
24031G2055et
|
100
|
$
71.74
|
15:44:18
PM
|
NYSE
|
24031G2055f7
|
2
|
$
71.74
|
15:44:18
PM
|
NYSE
|
24031G2055f9
|
85
|
$
71.70
|
15:44:49
PM
|
NYSE
|
24031G2055ow
|
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
POSQKDBQFBKKCBK
Crh (LSE:CRH)
Gráfica de Acción Histórica
De Abr 2024 a May 2024
Crh (LSE:CRH)
Gráfica de Acción Histórica
De May 2023 a May 2024