CRH PLC Transaction in Own Shares
02 Febrero 2024 - 3:30AM
RNS Regulatory News
RNS Number : 8608B
CRH PLC
02 February 2024
2nd February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 1st
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
|
90,300
|
$72.2433
|
$73.36
|
$71.20
|
See
attached schedule
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300,000,000 in the
period to February 28th, 2024 following its announcement
on December 21, 2023 and were effected by CRH's broker as part of
the Programme announced on December 21, 2023.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
691,241,042 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,199,560 of its ordinary shares in treasury,
which represents 5.625% 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 1 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:
|
|
1st February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$72.2433
|
90,300
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
72.08
|
09:30:01
AM
|
NYSE
|
24032G200c0j
|
100
|
$
72.08
|
09:30:20
AM
|
NYSE
|
24032G200crv
|
100
|
$
72.09
|
09:30:34
AM
|
NYSE
|
24032G200d5z
|
100
|
$
72.07
|
09:30:43
AM
|
NYSE
|
24032G200dho
|
100
|
$
72.09
|
09:31:11
AM
|
NYSE
|
24032G200enn
|
100
|
$
72.07
|
09:31:13
AM
|
NYSE
|
24032G200ep9
|
100
|
$
72.07
|
09:31:19
AM
|
NYSE
|
24032G200eym
|
100
|
$
72.08
|
09:31:35
AM
|
NYSE
|
24032G200fjr
|
100
|
$
72.23
|
09:31:45
AM
|
NYSE
|
24032G200fxu
|
100
|
$
72.34
|
09:31:54
AM
|
NYSE
|
24032G200g5j
|
100
|
$
72.33
|
09:32:11
AM
|
NYSE
|
24032G200ghd
|
100
|
$
72.36
|
09:32:20
AM
|
NYSE
|
24032G200gju
|
100
|
$
72.47
|
09:32:32
AM
|
NYSE
|
24032G200gnd
|
100
|
$
72.45
|
09:32:58
AM
|
NYSE
|
24032G200gwr
|
4
|
$
72.45
|
09:32:58
AM
|
NYSE
|
24032G200gwt
|
96
|
$
72.45
|
09:32:58
AM
|
NYSE
|
24032G200gwv
|
100
|
$
72.35
|
09:33:08
AM
|
NYSE
|
24032G200h1j
|
100
|
$
72.23
|
09:33:23
AM
|
NYSE
|
24032G200hgw
|
100
|
$
72.19
|
09:33:30
AM
|
NYSE
|
24032G200hj7
|
100
|
$
72.21
|
09:34:00
AM
|
NYSE
|
24032G200hvu
|
100
|
$
72.21
|
09:34:00
AM
|
NYSE
|
24032G200hvw
|
100
|
$
72.21
|
09:34:13
AM
|
NYSE
|
24032G200hz6
|
100
|
$
72.27
|
09:34:30
AM
|
NYSE
|
24032G200i3a
|
100
|
$
72.27
|
09:34:30
AM
|
NYSE
|
24032G200i3c
|
100
|
$
72.31
|
09:34:52
AM
|
NYSE
|
24032G200i9j
|
100
|
$
72.28
|
09:34:55
AM
|
NYSE
|
24032G200ia0
|
1
|
$
72.32
|
09:35:03
AM
|
NYSE
|
24032G200ilp
|
99
|
$
72.41
|
09:35:21
AM
|
NYSE
|
24032G200j04
|
100
|
$
72.41
|
09:35:27
AM
|
NYSE
|
24032G200j3x
|
100
|
$
72.41
|
09:36:02
AM
|
NYSE
|
24032G200jl0
|
100
|
$
72.41
|
09:36:02
AM
|
NYSE
|
24032G200jl2
|
61
|
$
72.41
|
09:36:02
AM
|
NYSE
|
24032G200jl4
|
39
|
$
72.40
|
09:36:02
AM
|
NYSE
|
24032G200jl6
|
100
|
$
72.39
|
09:36:09
AM
|
NYSE
|
24032G200jnf
|
99
|
$
72.43
|
09:36:42
AM
|
NYSE
|
24032G200jxq
|
100
|
$
72.43
|
09:36:42
AM
|
NYSE
|
24032G200jxs
|
1
|
$
72.43
|
09:36:42
AM
|
NYSE
|
24032G200jxu
|
100
|
$
72.31
|
09:36:50
AM
|
NYSE
|
24032G200k05
|
100
|
$
72.29
|
09:37:01
AM
|
NYSE
|
24032G200kap
|
100
|
$
72.31
|
09:37:10
AM
|
NYSE
|
24032G200kdy
|
18
|
$
72.29
|
09:37:25
AM
|
NYSE
|
24032G200kjd
|
82
|
$
72.29
|
09:37:25
AM
|
NYSE
|
24032G200kjf
|
100
|
$
72.29
|
09:37:32
AM
|
NYSE
|
24032G200klk
|
50
|
$
72.27
|
09:37:42
AM
|
NYSE
|
24032G200knj
|
11
|
$
72.27
|
09:37:42
AM
|
NYSE
|
24032G200knl
|
35
|
$
72.35
|
09:38:16
AM
|
NYSE
|
24032G200l1n
|
39
|
$
72.35
|
09:38:16
AM
|
NYSE
|
24032G200l1p
|
100
|
$
72.35
|
09:38:16
AM
|
NYSE
|
24032G200l1r
|
65
|
$
72.35
|
09:38:16
AM
|
NYSE
|
24032G200l1t
|
54
|
$
72.25
|
09:38:24
AM
|
NYSE
|
24032G200l4u
|
46
|
$
72.25
|
09:38:24
AM
|
NYSE
|
24032G200l4w
|
41
|
$
72.24
|
09:38:47
AM
|
NYSE
|
24032G200lf6
|
59
|
$
72.24
|
09:38:47
AM
|
NYSE
|
24032G200lf8
|
100
|
$
72.21
|
09:39:08
AM
|
NYSE
|
24032G200ljs
|
100
|
$
72.21
|
09:39:08
AM
|
NYSE
|
24032G200lju
|
100
|
$
72.21
|
09:39:11
AM
|
NYSE
|
24032G200lkb
|
56
|
$
72.19
|
09:39:21
AM
|
NYSE
|
24032G200loj
|
44
|
$
72.18
|
09:39:35
AM
|
NYSE
|
24032G200lty
|
44
|
$
72.12
|
09:39:41
AM
|
NYSE
|
24032G200lvw
|
56
|
$
72.15
|
09:39:59
AM
|
NYSE
|
24032G200m0g
|
100
|
$
72.15
|
09:39:59
AM
|
NYSE
|
24032G200m0i
|
55
|
$
72.10
|
09:40:13
AM
|
NYSE
|
24032G200m4w
|
45
|
$
72.10
|
09:40:13
AM
|
NYSE
|
24032G200m50
|
100
|
$
72.11
|
09:40:41
AM
|
NYSE
|
24032G200mcw
|
6
|
$
72.11
|
09:40:41
AM
|
NYSE
|
24032G200mcy
|
94
|
$
72.11
|
09:40:41
AM
|
NYSE
|
24032G200md0
|
100
|
$
72.09
|
09:41:18
AM
|
NYSE
|
24032G200naf
|
100
|
$
72.09
|
09:41:18
AM
|
NYSE
|
24032G200nah
|
100
|
$
72.09
|
09:41:18
AM
|
NYSE
|
24032G200naj
|
99
|
$
72.06
|
09:41:21
AM
|
NYSE
|
24032G200nec
|
1
|
$
72.06
|
09:41:21
AM
|
NYSE
|
24032G200nee
|
100
|
$
72.13
|
09:41:45
AM
|
NYSE
|
24032G200nt1
|
100
|
$
72.13
|
09:41:45
AM
|
NYSE
|
24032G200nt3
|
100
|
$
72.07
|
09:41:58
AM
|
NYSE
|
24032G200nwa
|
100
|
$
72.02
|
09:42:20
AM
|
NYSE
|
24032G200o6v
|
100
|
$
72.02
|
09:42:20
AM
|
NYSE
|
24032G200o6x
|
100
|
$
71.98
|
09:42:40
AM
|
NYSE
|
24032G200oba
|
100
|
$
71.99
|
09:42:52
AM
|
NYSE
|
24032G200ofa
|
44
|
$
71.99
|
09:42:52
AM
|
NYSE
|
24032G200ofc
|
56
|
$
71.99
|
09:42:52
AM
|
NYSE
|
24032G200ofe
|
100
|
$
71.98
|
09:43:17
AM
|
NYSE
|
24032G200onn
|
100
|
$
71.98
|
09:43:17
AM
|
NYSE
|
24032G200onp
|
100
|
$
71.90
|
09:43:46
AM
|
NYSE
|
24032G200oum
|
68
|
$
71.90
|
09:43:46
AM
|
NYSE
|
24032G200ouo
|
97
|
$
71.90
|
09:43:46
AM
|
NYSE
|
24032G200ouq
|
32
|
$
71.90
|
09:43:46
AM
|
NYSE
|
24032G200ous
|
3
|
$
71.90
|
09:43:46
AM
|
NYSE
|
24032G200ouu
|
100
|
$
71.86
|
09:43:54
AM
|
NYSE
|
24032G200oyk
|
100
|
$
71.86
|
09:44:00
AM
|
NYSE
|
24032G200ozz
|
83
|
$
71.80
|
09:44:20
AM
|
NYSE
|
24032G200p7m
|
17
|
$
71.80
|
09:44:20
AM
|
NYSE
|
24032G200p7o
|
100
|
$
71.79
|
09:44:27
AM
|
NYSE
|
24032G200p94
|
100
|
$
71.79
|
09:44:33
AM
|
NYSE
|
24032G200paa
|
70
|
$
71.79
|
09:44:46
AM
|
NYSE
|
24032G200pct
|
30
|
$
71.77
|
09:45:00
AM
|
NYSE
|
24032G200ph1
|
82
|
$
71.77
|
09:45:00
AM
|
NYSE
|
24032G200ph3
|
100
|
$
71.88
|
09:45:32
AM
|
NYSE
|
24032G200pou
|
18
|
$
71.88
|
09:45:32
AM
|
NYSE
|
24032G200pow
|
100
|
$
71.78
|
09:45:45
AM
|
NYSE
|
24032G200pw3
|
100
|
$
71.75
|
09:45:46
AM
|
NYSE
|
24032G200pwj
|
99
|
$
71.84
|
09:46:01
AM
|
NYSE
|
24032G200q23
|
1
|
$
71.92
|
09:46:10
AM
|
NYSE
|
24032G200q58
|
83
|
$
71.92
|
09:46:10
AM
|
NYSE
|
24032G200q5a
|
17
|
$
71.92
|
09:46:10
AM
|
NYSE
|
24032G200q5c
|
33
|
$
71.82
|
09:46:24
AM
|
NYSE
|
24032G200q8l
|
67
|
$
71.82
|
09:46:24
AM
|
NYSE
|
24032G200q8n
|
99
|
$
71.79
|
09:46:29
AM
|
NYSE
|
24032G200q9x
|
100
|
$
71.79
|
09:46:40
AM
|
NYSE
|
24032G200qc7
|
1
|
$
71.79
|
09:46:40
AM
|
NYSE
|
24032G200qc9
|
100
|
$
71.78
|
09:46:49
AM
|
NYSE
|
24032G200qhm
|
100
|
$
71.72
|
09:47:08
AM
|
NYSE
|
24032G200qqf
|
100
|
$
71.71
|
09:47:28
AM
|
NYSE
|
24032G200qvy
|
50
|
$
71.73
|
09:47:41
AM
|
NYSE
|
24032G200r0s
|
50
|
$
71.77
|
09:47:46
AM
|
NYSE
|
24032G200r5s
|
100
|
$
71.77
|
09:47:46
AM
|
NYSE
|
24032G200r5u
|
100
|
$
71.80
|
09:48:19
AM
|
NYSE
|
24032G200rla
|
100
|
$
71.86
|
09:48:34
AM
|
NYSE
|
24032G200ros
|
100
|
$
71.85
|
09:48:44
AM
|
NYSE
|
24032G200rs1
|
86
|
$
71.89
|
09:49:00
AM
|
NYSE
|
24032G200rw6
|
14
|
$
71.89
|
09:49:00
AM
|
NYSE
|
24032G200rw8
|
99
|
$
71.89
|
09:49:08
AM
|
NYSE
|
24032G200ryg
|
1
|
$
71.89
|
09:49:08
AM
|
NYSE
|
24032G200ryi
|
100
|
$
71.89
|
09:49:12
AM
|
NYSE
|
24032G200rz9
|
60
|
$
71.91
|
09:49:18
AM
|
NYSE
|
24032G200s08
|
40
|
$
71.91
|
09:49:18
AM
|
NYSE
|
24032G200s0a
|
100
|
$
71.90
|
09:49:30
AM
|
NYSE
|
24032G200s32
|
100
|
$
71.85
|
09:49:39
AM
|
NYSE
|
24032G200s6s
|
100
|
$
71.88
|
09:50:08
AM
|
NYSE
|
24032G200sfo
|
100
|
$
71.88
|
09:50:35
AM
|
NYSE
|
24032G200sl5
|
100
|
$
71.88
|
09:50:46
AM
|
NYSE
|
24032G200snp
|
100
|
$
71.89
|
09:51:15
AM
|
NYSE
|
24032G200ssy
|
100
|
$
71.95
|
09:52:02
AM
|
NYSE
|
24032G200t8x
|
100
|
$
71.94
|
09:52:14
AM
|
NYSE
|
24032G200tjl
|
100
|
$
71.93
|
09:52:24
AM
|
NYSE
|
24032G200tn6
|
100
|
$
71.90
|
09:53:29
AM
|
NYSE
|
24032G200up4
|
100
|
$
71.90
|
09:53:29
AM
|
NYSE
|
24032G200up6
|
100
|
$
71.90
|
09:53:29
AM
|
NYSE
|
24032G200up8
|
100
|
$
71.85
|
09:53:36
AM
|
NYSE
|
24032G200urw
|
100
|
$
71.84
|
09:53:52
AM
|
NYSE
|
24032G200v1w
|
100
|
$
71.84
|
09:54:03
AM
|
NYSE
|
24032G200v6m
|
100
|
$
71.84
|
09:54:10
AM
|
NYSE
|
24032G200vax
|
50
|
$
71.83
|
09:54:28
AM
|
NYSE
|
24032G200vg7
|
50
|
$
71.83
|
09:54:29
AM
|
NYSE
|
24032G200vga
|
100
|
$
71.86
|
09:54:35
AM
|
NYSE
|
24032G200vhi
|
100
|
$
71.86
|
09:54:46
AM
|
NYSE
|
24032G200vky
|
100
|
$
71.86
|
09:54:56
AM
|
NYSE
|
24032G200vmx
|
73
|
$
71.81
|
09:55:05
AM
|
NYSE
|
24032G200vpv
|
27
|
$
71.81
|
09:55:19
AM
|
NYSE
|
24032G200vs9
|
73
|
$
71.81
|
09:55:19
AM
|
NYSE
|
24032G200vsb
|
27
|
$
71.81
|
09:55:19
AM
|
NYSE
|
24032G200vsd
|
100
|
$
71.78
|
09:55:27
AM
|
NYSE
|
24032G200vtc
|
50
|
$
71.76
|
09:55:28
AM
|
NYSE
|
24032G200vto
|
100
|
$
71.75
|
09:55:56
AM
|
NYSE
|
24032G200vyh
|
50
|
$
71.75
|
09:55:56
AM
|
NYSE
|
24032G200vyj
|
100
|
$
71.79
|
09:56:17
AM
|
NYSE
|
24032G200wb4
|
43
|
$
71.71
|
09:56:48
AM
|
NYSE
|
24032G200wn9
|
57
|
$
71.71
|
09:56:48
AM
|
NYSE
|
24032G200wnb
|
100
|
$
71.69
|
09:56:55
AM
|
NYSE
|
24032G200wrg
|
78
|
$
71.66
|
09:57:28
AM
|
NYSE
|
24032G200x0f
|
22
|
$
71.66
|
09:57:28
AM
|
NYSE
|
24032G200x0h
|
100
|
$
71.66
|
09:58:27
AM
|
NYSE
|
24032G200xdk
|
100
|
$
71.66
|
09:58:27
AM
|
NYSE
|
24032G200xdm
|
100
|
$
71.61
|
09:58:37
AM
|
NYSE
|
24032G200xfw
|
100
|
$
71.58
|
09:58:50
AM
|
NYSE
|
24032G200xj8
|
100
|
$
71.57
|
09:59:28
AM
|
NYSE
|
24032G200y01
|
100
|
$
71.57
|
09:59:28
AM
|
NYSE
|
24032G200y07
|
100
|
$
71.53
|
09:59:31
AM
|
NYSE
|
24032G200y2h
|
100
|
$
71.51
|
09:59:50
AM
|
NYSE
|
24032G200ybj
|
100
|
$
71.52
|
09:59:59
AM
|
NYSE
|
24032G200yip
|
64
|
$
71.31
|
10:00:18
AM
|
NYSE
|
24032G200z14
|
36
|
$
71.31
|
10:00:18
AM
|
NYSE
|
24032G200z16
|
100
|
$
71.38
|
10:00:21
AM
|
NYSE
|
24032G200z2k
|
15
|
$
71.34
|
10:00:31
AM
|
NYSE
|
24032G200z5v
|
85
|
$
71.34
|
10:00:31
AM
|
NYSE
|
24032G200z5x
|
100
|
$
71.28
|
10:00:37
AM
|
NYSE
|
24032G200za4
|
51
|
$
71.33
|
10:00:56
AM
|
NYSE
|
24032G200zej
|
49
|
$
71.33
|
10:00:56
AM
|
NYSE
|
24032G200zel
|
100
|
$
71.37
|
10:01:08
AM
|
NYSE
|
24032G200zjz
|
100
|
$
71.39
|
10:01:36
AM
|
NYSE
|
24032G200zs8
|
100
|
$
71.44
|
10:02:17
AM
|
NYSE
|
24032G2010br
|
30
|
$
71.43
|
10:02:28
AM
|
NYSE
|
24032G2010hb
|
36
|
$
71.43
|
10:02:34
AM
|
NYSE
|
24032G2010jf
|
68
|
$
71.43
|
10:02:34
AM
|
NYSE
|
24032G2010jh
|
34
|
$
71.43
|
10:02:34
AM
|
NYSE
|
24032G2010jj
|
32
|
$
71.43
|
10:02:34
AM
|
NYSE
|
24032G2010jl
|
100
|
$
71.43
|
10:03:02
AM
|
NYSE
|
24032G2010ug
|
100
|
$
71.43
|
10:03:16
AM
|
NYSE
|
24032G20111i
|
100
|
$
71.42
|
10:03:48
AM
|
NYSE
|
24032G2011d1
|
44
|
$
71.53
|
10:04:16
AM
|
NYSE
|
24032G2011oy
|
56
|
$
71.53
|
10:04:26
AM
|
NYSE
|
24032G2011sl
|
100
|
$
71.53
|
10:04:26
AM
|
NYSE
|
24032G2011sn
|
74
|
$
71.53
|
10:04:32
AM
|
NYSE
|
24032G2011ul
|
26
|
$
71.53
|
10:04:32
AM
|
NYSE
|
24032G2011un
|
100
|
$
71.50
|
10:04:41
AM
|
NYSE
|
24032G2011x2
|
100
|
$
71.46
|
10:04:52
AM
|
NYSE
|
24032G20121o
|
5
|
$
71.47
|
10:05:07
AM
|
NYSE
|
24032G201288
|
95
|
$
71.47
|
10:05:07
AM
|
NYSE
|
24032G20128a
|
100
|
$
71.46
|
10:05:23
AM
|
NYSE
|
24032G2012d1
|
100
|
$
71.48
|
10:05:59
AM
|
NYSE
|
24032G2012pw
|
100
|
$
71.43
|
10:06:28
AM
|
NYSE
|
24032G20130v
|
100
|
$
71.42
|
10:06:37
AM
|
NYSE
|
24032G20133r
|
100
|
$
71.40
|
10:06:43
AM
|
NYSE
|
24032G201352
|
13
|
$
71.50
|
10:07:48
AM
|
NYSE
|
24032G2013ve
|
87
|
$
71.51
|
10:07:53
AM
|
NYSE
|
24032G2013we
|
100
|
$
71.51
|
10:07:53
AM
|
NYSE
|
24032G2013wg
|
79
|
$
71.51
|
10:08:05
AM
|
NYSE
|
24032G2013z2
|
21
|
$
71.51
|
10:08:05
AM
|
NYSE
|
24032G2013z4
|
100
|
$
71.50
|
10:08:11
AM
|
NYSE
|
24032G20140c
|
100
|
$
71.64
|
10:09:41
AM
|
NYSE
|
24032G2014uu
|
100
|
$
71.64
|
10:09:41
AM
|
NYSE
|
24032G2014uw
|
100
|
$
71.68
|
10:09:46
AM
|
NYSE
|
24032G2014xq
|
100
|
$
71.71
|
10:10:11
AM
|
NYSE
|
24032G20155h
|
100
|
$
71.66
|
10:10:20
AM
|
NYSE
|
24032G20158t
|
100
|
$
71.66
|
10:10:28
AM
|
NYSE
|
24032G2015bb
|
100
|
$
71.71
|
10:10:56
AM
|
NYSE
|
24032G2015nk
|
53
|
$
71.69
|
10:11:10
AM
|
NYSE
|
24032G2015us
|
47
|
$
71.69
|
10:11:10
AM
|
NYSE
|
24032G2015uu
|
100
|
$
71.68
|
10:11:19
AM
|
NYSE
|
24032G2015zg
|
17
|
$
71.65
|
10:11:30
AM
|
NYSE
|
24032G20164d
|
100
|
$
71.66
|
10:11:59
AM
|
NYSE
|
24032G2016gx
|
83
|
$
71.66
|
10:11:59
AM
|
NYSE
|
24032G2016gz
|
100
|
$
71.69
|
10:12:19
AM
|
NYSE
|
24032G2016os
|
100
|
$
71.69
|
10:12:43
AM
|
NYSE
|
24032G20171m
|
99
|
$
71.70
|
10:12:48
AM
|
NYSE
|
24032G201741
|
1
|
$
71.70
|
10:12:48
AM
|
NYSE
|
24032G201743
|
100
|
$
71.70
|
10:13:13
AM
|
NYSE
|
24032G2017fd
|
100
|
$
71.66
|
10:13:34
AM
|
NYSE
|
24032G2017nu
|
100
|
$
71.59
|
10:13:52
AM
|
NYSE
|
24032G2017wt
|
40
|
$
71.59
|
10:14:35
AM
|
NYSE
|
24032G20189r
|
37
|
$
71.59
|
10:14:35
AM
|
NYSE
|
24032G20189t
|
23
|
$
71.59
|
10:14:35
AM
|
NYSE
|
24032G20189v
|
100
|
$
71.59
|
10:15:16
AM
|
NYSE
|
24032G2018wc
|
100
|
$
71.57
|
10:15:25
AM
|
NYSE
|
24032G2018zt
|
33
|
$
71.54
|
10:15:32
AM
|
NYSE
|
24032G20192l
|
67
|
$
71.54
|
10:15:32
AM
|
NYSE
|
24032G20192n
|
100
|
$
71.55
|
10:15:42
AM
|
NYSE
|
24032G201955
|
84
|
$
71.62
|
10:16:05
AM
|
NYSE
|
24032G2019ct
|
16
|
$
71.62
|
10:16:05
AM
|
NYSE
|
24032G2019cv
|
100
|
$
71.61
|
10:16:11
AM
|
NYSE
|
24032G2019gm
|
100
|
$
71.63
|
10:16:27
AM
|
NYSE
|
24032G2019lo
|
1
|
$
71.61
|
10:16:30
AM
|
NYSE
|
24032G2019mn
|
38
|
$
71.61
|
10:16:30
AM
|
NYSE
|
24032G2019mq
|
37
|
$
71.61
|
10:16:45
AM
|
NYSE
|
24032G2019s0
|
100
|
$
71.61
|
10:16:45
AM
|
NYSE
|
24032G2019s2
|
24
|
$
71.61
|
10:16:45
AM
|
NYSE
|
24032G2019s4
|
36
|
$
71.60
|
10:17:04
AM
|
NYSE
|
24032G2019vo
|
64
|
$
71.61
|
10:17:14
AM
|
NYSE
|
24032G2019yi
|
100
|
$
71.61
|
10:17:14
AM
|
NYSE
|
24032G2019yk
|
15
|
$
71.65
|
10:17:48
AM
|
NYSE
|
24032G201a8k
|
85
|
$
71.65
|
10:17:48
AM
|
NYSE
|
24032G201a8m
|
59
|
$
71.67
|
10:18:10
AM
|
NYSE
|
24032G201ael
|
41
|
$
71.67
|
10:18:10
AM
|
NYSE
|
24032G201aen
|
100
|
$
71.66
|
10:18:15
AM
|
NYSE
|
24032G201afp
|
100
|
$
71.66
|
10:18:21
AM
|
NYSE
|
24032G201ah5
|
2
|
$
71.66
|
10:18:32
AM
|
NYSE
|
24032G201akw
|
98
|
$
71.66
|
10:18:32
AM
|
NYSE
|
24032G201aky
|
82
|
$
71.66
|
10:19:01
AM
|
NYSE
|
24032G201atv
|
18
|
$
71.66
|
10:19:01
AM
|
NYSE
|
24032G201aty
|
100
|
$
71.66
|
10:19:18
AM
|
NYSE
|
24032G201b0e
|
100
|
$
71.66
|
10:19:25
AM
|
NYSE
|
24032G201b2c
|
100
|
$
71.64
|
10:19:48
AM
|
NYSE
|
24032G201b81
|
93
|
$
71.64
|
10:19:52
AM
|
NYSE
|
24032G201b9t
|
7
|
$
71.64
|
10:20:12
AM
|
NYSE
|
24032G201bi9
|
38
|
$
71.64
|
10:20:13
AM
|
NYSE
|
24032G201bio
|
62
|
$
71.65
|
10:20:28
AM
|
NYSE
|
24032G201bp4
|
100
|
$
71.65
|
10:20:28
AM
|
NYSE
|
24032G201bp6
|
100
|
$
71.62
|
10:20:56
AM
|
NYSE
|
24032G201c1f
|
100
|
$
71.61
|
10:21:19
AM
|
NYSE
|
24032G201c90
|
100
|
$
71.59
|
10:21:38
AM
|
NYSE
|
24032G201cfs
|
100
|
$
71.61
|
10:22:13
AM
|
NYSE
|
24032G201crq
|
100
|
$
71.62
|
10:22:37
AM
|
NYSE
|
24032G201czy
|
27
|
$
71.61
|
10:23:18
AM
|
NYSE
|
24032G201ddt
|
73
|
$
71.62
|
10:23:18
AM
|
NYSE
|
24032G201ddw
|
100
|
$
71.63
|
10:23:41
AM
|
NYSE
|
24032G201dmq
|
100
|
$
71.60
|
10:23:43
AM
|
NYSE
|
24032G201dnq
|
100
|
$
71.60
|
10:24:32
AM
|
NYSE
|
24032G201e1u
|
100
|
$
71.60
|
10:24:40
AM
|
NYSE
|
24032G201e55
|
100
|
$
71.56
|
10:24:52
AM
|
NYSE
|
24032G201e9t
|
100
|
$
71.56
|
10:25:19
AM
|
NYSE
|
24032G201en7
|
100
|
$
71.54
|
10:25:37
AM
|
NYSE
|
24032G201eu6
|
100
|
$
71.55
|
10:26:03
AM
|
NYSE
|
24032G201f5x
|
100
|
$
71.51
|
10:26:20
AM
|
NYSE
|
24032G201fbd
|
27
|
$
71.52
|
10:27:10
AM
|
NYSE
|
24032G201g63
|
73
|
$
71.52
|
10:27:22
AM
|
NYSE
|
24032G201g9o
|
100
|
$
71.52
|
10:27:22
AM
|
NYSE
|
24032G201g9q
|
8
|
$
71.53
|
10:27:44
AM
|
NYSE
|
24032G201gii
|
92
|
$
71.53
|
10:27:44
AM
|
NYSE
|
24032G201gio
|
100
|
$
71.57
|
10:28:11
AM
|
NYSE
|
24032G201gqj
|
100
|
$
71.58
|
10:28:51
AM
|
NYSE
|
24032G201h4d
|
18
|
$
71.55
|
10:29:04
AM
|
NYSE
|
24032G201h7b
|
82
|
$
71.55
|
10:29:04
AM
|
NYSE
|
24032G201h7d
|
100
|
$
71.56
|
10:29:14
AM
|
NYSE
|
24032G201hcu
|
100
|
$
71.54
|
10:29:22
AM
|
NYSE
|
24032G201hhw
|
100
|
$
71.53
|
10:29:33
AM
|
NYSE
|
24032G201hl2
|
47
|
$
71.50
|
10:29:48
AM
|
NYSE
|
24032G201hr8
|
79
|
$
71.51
|
10:30:02
AM
|
NYSE
|
24032G201hv6
|
53
|
$
71.51
|
10:30:02
AM
|
NYSE
|
24032G201hv8
|
21
|
$
71.51
|
10:30:02
AM
|
NYSE
|
24032G201hva
|
100
|
$
71.48
|
10:30:17
AM
|
NYSE
|
24032G201i2d
|
62
|
$
71.50
|
10:30:46
AM
|
NYSE
|
24032G201iaq
|
38
|
$
71.50
|
10:30:46
AM
|
NYSE
|
24032G201ias
|
100
|
$
71.51
|
10:30:59
AM
|
NYSE
|
24032G201if0
|
7
|
$
71.51
|
10:31:10
AM
|
NYSE
|
24032G201ihs
|
11
|
$
71.51
|
10:31:10
AM
|
NYSE
|
24032G201ihu
|
82
|
$
71.51
|
10:31:10
AM
|
NYSE
|
24032G201ihw
|
100
|
$
71.50
|
10:31:55
AM
|
NYSE
|
24032G201iuz
|
63
|
$
71.44
|
10:31:59
AM
|
NYSE
|
24032G201ix3
|
37
|
$
71.44
|
10:31:59
AM
|
NYSE
|
24032G201ix5
|
100
|
$
71.42
|
10:32:18
AM
|
NYSE
|
24032G201j3q
|
26
|
$
71.42
|
10:32:42
AM
|
NYSE
|
24032G201jie
|
74
|
$
71.42
|
10:32:42
AM
|
NYSE
|
24032G201jii
|
100
|
$
71.43
|
10:32:49
AM
|
NYSE
|
24032G201jlt
|
100
|
$
71.43
|
10:33:08
AM
|
NYSE
|
24032G201jq2
|
100
|
$
71.43
|
10:33:20
AM
|
NYSE
|
24032G201ju0
|
100
|
$
71.41
|
10:33:51
AM
|
NYSE
|
24032G201k3t
|
100
|
$
71.46
|
10:34:36
AM
|
NYSE
|
24032G201kix
|
100
|
$
71.45
|
10:34:46
AM
|
NYSE
|
24032G201kps
|
100
|
$
71.45
|
10:35:17
AM
|
NYSE
|
24032G201l1f
|
100
|
$
71.42
|
10:35:40
AM
|
NYSE
|
24032G201l7i
|
100
|
$
71.46
|
10:35:57
AM
|
NYSE
|
24032G201lcq
|
100
|
$
71.41
|
10:36:20
AM
|
NYSE
|
24032G201lk8
|
100
|
$
71.46
|
10:37:21
AM
|
NYSE
|
24032G201m1r
|
100
|
$
71.51
|
10:37:56
AM
|
NYSE
|
24032G201mcs
|
100
|
$
71.51
|
10:38:18
AM
|
NYSE
|
24032G201mk7
|
97
|
$
71.50
|
10:38:32
AM
|
NYSE
|
24032G201mn6
|
3
|
$
71.51
|
10:38:51
AM
|
NYSE
|
24032G201msa
|
100
|
$
71.51
|
10:38:51
AM
|
NYSE
|
24032G201msc
|
100
|
$
71.52
|
10:39:07
AM
|
NYSE
|
24032G201mwz
|
100
|
$
71.49
|
10:39:16
AM
|
NYSE
|
24032G201n2s
|
100
|
$
71.48
|
10:39:31
AM
|
NYSE
|
24032G201n8c
|
70
|
$
71.48
|
10:39:37
AM
|
NYSE
|
24032G201nb1
|
30
|
$
71.48
|
10:39:38
AM
|
NYSE
|
24032G201nb5
|
92
|
$
71.49
|
10:39:53
AM
|
NYSE
|
24032G201nif
|
8
|
$
71.49
|
10:39:57
AM
|
NYSE
|
24032G201nk8
|
100
|
$
71.48
|
10:40:11
AM
|
NYSE
|
24032G201nnv
|
12
|
$
71.48
|
10:40:39
AM
|
NYSE
|
24032G201nw6
|
50
|
$
71.48
|
10:40:47
AM
|
NYSE
|
24032G201nz8
|
16
|
$
71.49
|
10:40:50
AM
|
NYSE
|
24032G201nzy
|
100
|
$
71.52
|
10:41:34
AM
|
NYSE
|
24032G201ob7
|
22
|
$
71.52
|
10:41:34
AM
|
NYSE
|
24032G201ob9
|
100
|
$
71.51
|
10:42:08
AM
|
NYSE
|
24032G201p9w
|
56
|
$
71.48
|
10:42:23
AM
|
NYSE
|
24032G201pgt
|
44
|
$
71.48
|
10:42:23
AM
|
NYSE
|
24032G201pgv
|
6
|
$
71.49
|
10:42:37
AM
|
NYSE
|
24032G201plb
|
94
|
$
71.49
|
10:42:37
AM
|
NYSE
|
24032G201pld
|
22
|
$
71.51
|
10:42:53
AM
|
NYSE
|
24032G201pqw
|
9
|
$
71.51
|
10:42:53
AM
|
NYSE
|
24032G201pqy
|
69
|
$
71.51
|
10:42:59
AM
|
NYSE
|
24032G201psm
|
100
|
$
71.51
|
10:42:59
AM
|
NYSE
|
24032G201pso
|
100
|
$
71.51
|
10:43:39
AM
|
NYSE
|
24032G201q56
|
100
|
$
71.45
|
10:43:58
AM
|
NYSE
|
24032G201qae
|
100
|
$
71.47
|
10:44:30
AM
|
NYSE
|
24032G201qj5
|
100
|
$
71.46
|
10:45:01
AM
|
NYSE
|
24032G201qr7
|
44
|
$
71.47
|
10:45:12
AM
|
NYSE
|
24032G201qu0
|
56
|
$
71.47
|
10:45:12
AM
|
NYSE
|
24032G201qu2
|
37
|
$
71.48
|
10:45:40
AM
|
NYSE
|
24032G201r2p
|
1
|
$
71.48
|
10:45:40
AM
|
NYSE
|
24032G201r2r
|
58
|
$
71.48
|
10:45:40
AM
|
NYSE
|
24032G201r2t
|
4
|
$
71.48
|
10:45:40
AM
|
NYSE
|
24032G201r2v
|
100
|
$
71.46
|
10:45:47
AM
|
NYSE
|
24032G201r4z
|
100
|
$
71.43
|
10:46:01
AM
|
NYSE
|
24032G201r8h
|
2
|
$
71.41
|
10:46:22
AM
|
NYSE
|
24032G201rjs
|
98
|
$
71.41
|
10:46:22
AM
|
NYSE
|
24032G201rju
|
100
|
$
71.40
|
10:46:26
AM
|
NYSE
|
24032G201rkm
|
100
|
$
71.38
|
10:46:39
AM
|
NYSE
|
24032G201rn6
|
42
|
$
71.39
|
10:47:06
AM
|
NYSE
|
24032G201rtv
|
100
|
$
71.39
|
10:47:12
AM
|
NYSE
|
24032G201rw5
|
58
|
$
71.39
|
10:47:12
AM
|
NYSE
|
24032G201rw7
|
100
|
$
71.37
|
10:47:31
AM
|
NYSE
|
24032G201s2f
|
100
|
$
71.37
|
10:48:26
AM
|
NYSE
|
24032G201sg9
|
70
|
$
71.35
|
10:48:42
AM
|
NYSE
|
24032G201smu
|
30
|
$
71.35
|
10:48:42
AM
|
NYSE
|
24032G201smw
|
100
|
$
71.34
|
10:48:53
AM
|
NYSE
|
24032G201sq4
|
16
|
$
71.34
|
10:49:03
AM
|
NYSE
|
24032G201st3
|
37
|
$
71.34
|
10:49:03
AM
|
NYSE
|
24032G201st5
|
47
|
$
71.34
|
10:49:03
AM
|
NYSE
|
24032G201st7
|
100
|
$
71.35
|
10:49:12
AM
|
NYSE
|
24032G201sx7
|
100
|
$
71.34
|
10:49:44
AM
|
NYSE
|
24032G201t53
|
100
|
$
71.31
|
10:49:59
AM
|
NYSE
|
24032G201tap
|
100
|
$
71.28
|
10:50:09
AM
|
NYSE
|
24032G201tde
|
100
|
$
71.31
|
10:50:13
AM
|
NYSE
|
24032G201tfa
|
100
|
$
71.30
|
10:50:27
AM
|
NYSE
|
24032G201tlg
|
75
|
$
71.29
|
10:50:31
AM
|
NYSE
|
24032G201tm2
|
25
|
$
71.29
|
10:50:31
AM
|
NYSE
|
24032G201tm6
|
12
|
$
71.28
|
10:50:44
AM
|
NYSE
|
24032G201tpn
|
52
|
$
71.28
|
10:50:44
AM
|
NYSE
|
24032G201tpr
|
36
|
$
71.28
|
10:50:44
AM
|
NYSE
|
24032G201tpt
|
100
|
$
71.25
|
10:51:07
AM
|
NYSE
|
24032G201ty8
|
100
|
$
71.25
|
10:51:32
AM
|
NYSE
|
24032G201u4m
|
100
|
$
71.23
|
10:51:40
AM
|
NYSE
|
24032G201u5s
|
100
|
$
71.22
|
10:51:52
AM
|
NYSE
|
24032G201u8r
|
100
|
$
71.24
|
10:52:10
AM
|
NYSE
|
24032G201ud5
|
100
|
$
71.25
|
10:52:51
AM
|
NYSE
|
24032G201upw
|
100
|
$
71.25
|
10:53:03
AM
|
NYSE
|
24032G201ush
|
100
|
$
71.26
|
10:53:32
AM
|
NYSE
|
24032G201uzh
|
100
|
$
71.25
|
10:53:48
AM
|
NYSE
|
24032G201v8c
|
99
|
$
71.24
|
10:53:59
AM
|
NYSE
|
24032G201vbv
|
1
|
$
71.24
|
10:53:59
AM
|
NYSE
|
24032G201vbx
|
100
|
$
71.23
|
10:54:08
AM
|
NYSE
|
24032G201vfy
|
69
|
$
71.22
|
10:54:20
AM
|
NYSE
|
24032G201vjv
|
31
|
$
71.22
|
10:54:20
AM
|
NYSE
|
24032G201vjx
|
100
|
$
71.23
|
10:54:42
AM
|
NYSE
|
24032G201vpw
|
100
|
$
71.22
|
10:54:49
AM
|
NYSE
|
24032G201vrz
|
1
|
$
71.23
|
10:55:18
AM
|
NYSE
|
24032G201w47
|
1
|
$
71.23
|
10:55:19
AM
|
NYSE
|
24032G201w4e
|
98
|
$
71.23
|
10:55:19
AM
|
NYSE
|
24032G201w4g
|
100
|
$
71.23
|
10:55:38
AM
|
NYSE
|
24032G201waw
|
100
|
$
71.24
|
10:56:06
AM
|
NYSE
|
24032G201wjl
|
100
|
$
71.21
|
10:56:10
AM
|
NYSE
|
24032G201wl4
|
100
|
$
71.20
|
10:56:22
AM
|
NYSE
|
24032G201woj
|
100
|
$
71.21
|
10:56:55
AM
|
NYSE
|
24032G201wxz
|
100
|
$
71.23
|
10:57:19
AM
|
NYSE
|
24032G201x5n
|
54
|
$
71.23
|
10:57:48
AM
|
NYSE
|
24032G201xem
|
24
|
$
71.23
|
10:57:48
AM
|
NYSE
|
24032G201xeo
|
22
|
$
71.23
|
10:57:49
AM
|
NYSE
|
24032G201xf3
|
100
|
$
71.24
|
10:57:57
AM
|
NYSE
|
24032G201xh7
|
100
|
$
71.24
|
10:58:07
AM
|
NYSE
|
24032G201xk9
|
100
|
$
71.24
|
10:58:23
AM
|
NYSE
|
24032G201xp8
|
100
|
$
71.29
|
10:59:01
AM
|
NYSE
|
24032G201y2q
|
100
|
$
71.31
|
10:59:06
AM
|
NYSE
|
24032G201y47
|
100
|
$
71.32
|
10:59:27
AM
|
NYSE
|
24032G201yf3
|
100
|
$
71.36
|
10:59:38
AM
|
NYSE
|
24032G201yi8
|
1
|
$
71.35
|
10:59:57
AM
|
NYSE
|
24032G201ynm
|
99
|
$
71.41
|
11:00:07
AM
|
NYSE
|
24032G201yrj
|
100
|
$
71.41
|
11:00:07
AM
|
NYSE
|
24032G201yrl
|
100
|
$
71.40
|
11:00:12
AM
|
NYSE
|
24032G201yu6
|
100
|
$
71.42
|
11:00:42
AM
|
NYSE
|
24032G201z3h
|
100
|
$
71.43
|
11:00:53
AM
|
NYSE
|
24032G201z9l
|
69
|
$
71.43
|
11:01:10
AM
|
NYSE
|
24032G2023nn
|
31
|
$
71.43
|
11:01:10
AM
|
NYSE
|
24032G2023nr
|
62
|
$
71.43
|
11:01:35
AM
|
NYSE
|
24032G20242a
|
38
|
$
71.43
|
11:01:35
AM
|
NYSE
|
24032G20242c
|
30
|
$
71.42
|
11:01:50
AM
|
NYSE
|
24032G202473
|
70
|
$
71.42
|
11:01:50
AM
|
NYSE
|
24032G202475
|
100
|
$
71.42
|
11:02:01
AM
|
NYSE
|
24032G20248x
|
32
|
$
71.42
|
11:02:26
AM
|
NYSE
|
24032G2024fn
|
68
|
$
71.42
|
11:02:26
AM
|
NYSE
|
24032G2024fp
|
6
|
$
71.42
|
11:02:29
AM
|
NYSE
|
24032G2024fz
|
94
|
$
71.42
|
11:02:29
AM
|
NYSE
|
24032G2024g1
|
100
|
$
71.41
|
11:02:48
AM
|
NYSE
|
24032G2024jw
|
100
|
$
71.45
|
11:03:15
AM
|
NYSE
|
24032G2024qn
|
1
|
$
71.45
|
11:03:22
AM
|
NYSE
|
24032G2024sc
|
99
|
$
71.48
|
11:03:34
AM
|
NYSE
|
24032G2024vs
|
100
|
$
71.48
|
11:03:34
AM
|
NYSE
|
24032G2024vu
|
100
|
$
71.51
|
11:04:02
AM
|
NYSE
|
24032G20252v
|
100
|
$
71.52
|
11:04:13
AM
|
NYSE
|
24032G20255e
|
100
|
$
71.51
|
11:04:48
AM
|
NYSE
|
24032G2025g3
|
100
|
$
71.51
|
11:05:34
AM
|
NYSE
|
24032G2025vr
|
100
|
$
71.53
|
11:05:53
AM
|
NYSE
|
24032G2025yc
|
4
|
$
71.51
|
11:06:01
AM
|
NYSE
|
24032G2025zx
|
96
|
$
71.51
|
11:06:01
AM
|
NYSE
|
24032G202600
|
46
|
$
71.49
|
11:06:06
AM
|
NYSE
|
24032G20261g
|
54
|
$
71.49
|
11:06:06
AM
|
NYSE
|
24032G20261i
|
100
|
$
71.48
|
11:06:35
AM
|
NYSE
|
24032G2026cr
|
100
|
$
71.51
|
11:06:57
AM
|
NYSE
|
24032G2026lg
|
100
|
$
71.55
|
11:07:35
AM
|
NYSE
|
24032G2026v5
|
2
|
$
71.52
|
11:07:45
AM
|
NYSE
|
24032G2026y3
|
98
|
$
71.52
|
11:07:45
AM
|
NYSE
|
24032G2026y5
|
95
|
$
71.54
|
11:07:56
AM
|
NYSE
|
24032G202702
|
3
|
$
71.56
|
11:08:19
AM
|
NYSE
|
24032G202756
|
5
|
$
71.56
|
11:08:19
AM
|
NYSE
|
24032G20275a
|
38
|
$
71.56
|
11:08:19
AM
|
NYSE
|
24032G20275c
|
59
|
$
71.56
|
11:08:19
AM
|
NYSE
|
24032G20275e
|
80
|
$
71.55
|
11:08:33
AM
|
NYSE
|
24032G202798
|
74
|
$
71.54
|
11:08:38
AM
|
NYSE
|
24032G2027bm
|
20
|
$
71.54
|
11:08:38
AM
|
NYSE
|
24032G2027bo
|
100
|
$
71.53
|
11:08:46
AM
|
NYSE
|
24032G2027dx
|
26
|
$
71.53
|
11:08:46
AM
|
NYSE
|
24032G2027dz
|
34
|
$
71.52
|
11:09:00
AM
|
NYSE
|
24032G2027je
|
66
|
$
71.52
|
11:09:01
AM
|
NYSE
|
24032G2027jh
|
100
|
$
71.52
|
11:09:43
AM
|
NYSE
|
24032G2027s6
|
100
|
$
71.56
|
11:10:37
AM
|
NYSE
|
24032G20284n
|
100
|
$
71.55
|
11:10:42
AM
|
NYSE
|
24032G202862
|
100
|
$
71.53
|
11:11:19
AM
|
NYSE
|
24032G2028de
|
41
|
$
71.52
|
11:12:09
AM
|
NYSE
|
24032G2028ov
|
59
|
$
71.52
|
11:12:09
AM
|
NYSE
|
24032G2028ox
|
100
|
$
71.51
|
11:12:40
AM
|
NYSE
|
24032G2028xo
|
100
|
$
71.50
|
11:12:45
AM
|
NYSE
|
24032G202911
|
100
|
$
71.55
|
11:13:14
AM
|
NYSE
|
24032G20299e
|
100
|
$
71.53
|
11:13:21
AM
|
NYSE
|
24032G2029b9
|
100
|
$
71.52
|
11:13:34
AM
|
NYSE
|
24032G2029dx
|
89
|
$
71.52
|
11:13:42
AM
|
NYSE
|
24032G2029ff
|
11
|
$
71.52
|
11:13:42
AM
|
NYSE
|
24032G2029fl
|
73
|
$
71.55
|
11:13:57
AM
|
NYSE
|
24032G2029k1
|
27
|
$
71.55
|
11:13:57
AM
|
NYSE
|
24032G2029k5
|
96
|
$
71.60
|
11:14:08
AM
|
NYSE
|
24032G2029qs
|
4
|
$
71.60
|
11:14:08
AM
|
NYSE
|
24032G2029qu
|
100
|
$
71.59
|
11:14:16
AM
|
NYSE
|
24032G2029sd
|
100
|
$
71.57
|
11:14:24
AM
|
NYSE
|
24032G2029tz
|
100
|
$
71.61
|
11:14:50
AM
|
NYSE
|
24032G202a03
|
99
|
$
71.67
|
11:15:13
AM
|
NYSE
|
24032G202aa3
|
1
|
$
71.67
|
11:15:13
AM
|
NYSE
|
24032G202aa5
|
21
|
$
71.66
|
11:15:31
AM
|
NYSE
|
24032G202adv
|
21
|
$
71.66
|
11:15:31
AM
|
NYSE
|
24032G202adx
|
58
|
$
71.68
|
11:15:44
AM
|
NYSE
|
24032G202ahw
|
35
|
$
71.68
|
11:15:44
AM
|
NYSE
|
24032G202ahy
|
65
|
$
71.68
|
11:15:44
AM
|
NYSE
|
24032G202ai0
|
100
|
$
71.68
|
11:15:49
AM
|
NYSE
|
24032G202aio
|
35
|
$
71.69
|
11:16:09
AM
|
NYSE
|
24032G202ao1
|
25
|
$
71.69
|
11:16:09
AM
|
NYSE
|
24032G202ao3
|
40
|
$
71.69
|
11:16:09
AM
|
NYSE
|
24032G202ao5
|
5
|
$
71.68
|
11:16:32
AM
|
NYSE
|
24032G202au0
|
95
|
$
71.67
|
11:16:42
AM
|
NYSE
|
24032G202az2
|
100
|
$
71.67
|
11:16:42
AM
|
NYSE
|
24032G202az4
|
81
|
$
71.65
|
11:17:02
AM
|
NYSE
|
24032G202b4b
|
19
|
$
71.65
|
11:17:02
AM
|
NYSE
|
24032G202b4d
|
99
|
$
71.65
|
11:17:05
AM
|
NYSE
|
24032G202b4s
|
1
|
$
71.65
|
11:17:05
AM
|
NYSE
|
24032G202b4v
|
100
|
$
71.65
|
11:17:13
AM
|
NYSE
|
24032G202b6u
|
100
|
$
71.64
|
11:17:16
AM
|
NYSE
|
24032G202b7h
|
100
|
$
71.67
|
11:17:39
AM
|
NYSE
|
24032G202bbg
|
100
|
$
71.68
|
11:17:59
AM
|
NYSE
|
24032G202bkq
|
34
|
$
71.71
|
11:18:06
AM
|
NYSE
|
24032G202bn4
|
66
|
$
71.71
|
11:18:06
AM
|
NYSE
|
24032G202bn6
|
100
|
$
71.69
|
11:18:17
AM
|
NYSE
|
24032G202bp2
|
59
|
$
71.67
|
11:18:42
AM
|
NYSE
|
24032G202by2
|
41
|
$
71.67
|
11:18:49
AM
|
NYSE
|
24032G202bz1
|
37
|
$
71.68
|
11:19:07
AM
|
NYSE
|
24032G202c2p
|
63
|
$
71.68
|
11:19:07
AM
|
NYSE
|
24032G202c2v
|
100
|
$
71.70
|
11:19:23
AM
|
NYSE
|
24032G202c65
|
100
|
$
71.71
|
11:19:38
AM
|
NYSE
|
24032G202c9o
|
100
|
$
71.67
|
11:20:29
AM
|
NYSE
|
24032G202cmy
|
99
|
$
71.66
|
11:20:53
AM
|
NYSE
|
24032G202cwf
|
1
|
$
71.66
|
11:20:53
AM
|
NYSE
|
24032G202cwh
|
100
|
$
71.62
|
11:21:10
AM
|
NYSE
|
24032G202cyp
|
24
|
$
71.64
|
11:21:46
AM
|
NYSE
|
24032G202d87
|
100
|
$
71.67
|
11:22:05
AM
|
NYSE
|
24032G202dcm
|
76
|
$
71.67
|
11:22:05
AM
|
NYSE
|
24032G202dco
|
50
|
$
71.68
|
11:22:15
AM
|
NYSE
|
24032G202dek
|
24
|
$
71.68
|
11:22:17
AM
|
NYSE
|
24032G202df1
|
8
|
$
71.68
|
11:22:17
AM
|
NYSE
|
24032G202df3
|
18
|
$
71.68
|
11:22:20
AM
|
NYSE
|
24032G202dfq
|
100
|
$
71.68
|
11:22:28
AM
|
NYSE
|
24032G202di8
|
100
|
$
71.67
|
11:22:46
AM
|
NYSE
|
24032G202dl8
|
100
|
$
71.67
|
11:23:12
AM
|
NYSE
|
24032G202dqy
|
100
|
$
71.67
|
11:23:22
AM
|
NYSE
|
24032G202dtb
|
100
|
$
71.63
|
11:23:47
AM
|
NYSE
|
24032G202dz1
|
100
|
$
71.62
|
11:23:51
AM
|
NYSE
|
24032G202e04
|
90
|
$
71.63
|
11:24:13
AM
|
NYSE
|
24032G202e4z
|
10
|
$
71.63
|
11:24:13
AM
|
NYSE
|
24032G202e51
|
100
|
$
71.67
|
11:25:07
AM
|
NYSE
|
24032G202eez
|
100
|
$
71.67
|
11:25:22
AM
|
NYSE
|
24032G202ehr
|
100
|
$
71.65
|
11:26:02
AM
|
NYSE
|
24032G202erz
|
72
|
$
71.66
|
11:26:13
AM
|
NYSE
|
24032G202euy
|
100
|
$
71.67
|
11:26:30
AM
|
NYSE
|
24032G202exa
|
28
|
$
71.67
|
11:26:30
AM
|
NYSE
|
24032G202exc
|
100
|
$
71.67
|
11:26:39
AM
|
NYSE
|
24032G202ez1
|
100
|
$
71.66
|
11:26:55
AM
|
NYSE
|
24032G202f1q
|
94
|
$
71.68
|
11:27:25
AM
|
NYSE
|
24032G202f9h
|
6
|
$
71.70
|
11:27:27
AM
|
NYSE
|
24032G202f9t
|
10
|
$
71.70
|
11:27:27
AM
|
NYSE
|
24032G202f9v
|
90
|
$
71.70
|
11:27:32
AM
|
NYSE
|
24032G202faq
|
100
|
$
71.68
|
11:27:45
AM
|
NYSE
|
24032G202fcs
|
32
|
$
71.68
|
11:28:22
AM
|
NYSE
|
24032G202fhe
|
68
|
$
71.68
|
11:28:22
AM
|
NYSE
|
24032G202fhg
|
60
|
$
71.72
|
11:28:26
AM
|
NYSE
|
24032G202fip
|
100
|
$
71.71
|
11:28:40
AM
|
NYSE
|
24032G202flq
|
40
|
$
71.71
|
11:28:40
AM
|
NYSE
|
24032G202fls
|
100
|
$
71.73
|
11:29:13
AM
|
NYSE
|
24032G202fs2
|
66
|
$
71.75
|
11:29:40
AM
|
NYSE
|
24032G202fvw
|
34
|
$
71.75
|
11:29:41
AM
|
NYSE
|
24032G202fvy
|
100
|
$
71.79
|
11:30:41
AM
|
NYSE
|
24032G202g8a
|
100
|
$
71.78
|
11:30:50
AM
|
NYSE
|
24032G202g9u
|
100
|
$
71.79
|
11:30:56
AM
|
NYSE
|
24032G202gas
|
71
|
$
71.79
|
11:31:15
AM
|
NYSE
|
24032G202gfr
|
29
|
$
71.79
|
11:31:15
AM
|
NYSE
|
24032G202gft
|
100
|
$
71.78
|
11:31:46
AM
|
NYSE
|
24032G202gmg
|
100
|
$
71.73
|
11:31:50
AM
|
NYSE
|
24032G202gnm
|
65
|
$
71.78
|
11:32:25
AM
|
NYSE
|
24032G202gsp
|
35
|
$
71.78
|
11:32:25
AM
|
NYSE
|
24032G202gsr
|
100
|
$
71.82
|
11:33:23
AM
|
NYSE
|
24032G202h00
|
39
|
$
71.80
|
11:33:30
AM
|
NYSE
|
24032G202h0j
|
58
|
$
71.80
|
11:33:30
AM
|
NYSE
|
24032G202h0l
|
3
|
$
71.80
|
11:33:30
AM
|
NYSE
|
24032G202h0n
|
100
|
$
71.80
|
11:33:42
AM
|
NYSE
|
24032G202h5r
|
100
|
$
71.83
|
11:34:49
AM
|
NYSE
|
24032G202hfr
|
100
|
$
71.85
|
11:35:00
AM
|
NYSE
|
24032G202hhb
|
100
|
$
71.82
|
11:35:16
AM
|
NYSE
|
24032G202hmt
|
7
|
$
71.84
|
11:35:19
AM
|
NYSE
|
24032G202hnj
|
100
|
$
71.85
|
11:35:33
AM
|
NYSE
|
24032G202hqk
|
93
|
$
71.85
|
11:35:33
AM
|
NYSE
|
24032G202hqn
|
100
|
$
71.85
|
11:35:50
AM
|
NYSE
|
24032G202hun
|
100
|
$
71.86
|
11:36:28
AM
|
NYSE
|
24032G202i1k
|
100
|
$
71.86
|
11:36:56
AM
|
NYSE
|
24032G202i8c
|
100
|
$
71.87
|
11:37:12
AM
|
NYSE
|
24032G202icx
|
100
|
$
71.84
|
11:37:38
AM
|
NYSE
|
24032G202ihg
|
100
|
$
71.83
|
11:37:51
AM
|
NYSE
|
24032G202ik6
|
100
|
$
71.84
|
11:39:09
AM
|
NYSE
|
24032G202j0r
|
100
|
$
71.82
|
11:39:22
AM
|
NYSE
|
24032G202j47
|
23
|
$
71.90
|
11:41:27
AM
|
NYSE
|
24032G202jwy
|
77
|
$
71.91
|
11:41:27
AM
|
NYSE
|
24032G202jx0
|
100
|
$
71.89
|
11:41:36
AM
|
NYSE
|
24032G202jyu
|
6
|
$
71.90
|
11:42:11
AM
|
NYSE
|
24032G202k5w
|
94
|
$
71.90
|
11:42:11
AM
|
NYSE
|
24032G202k5y
|
100
|
$
71.89
|
11:42:13
AM
|
NYSE
|
24032G202k6g
|
100
|
$
71.88
|
11:42:21
AM
|
NYSE
|
24032G202k7a
|
100
|
$
71.97
|
11:43:54
AM
|
NYSE
|
24032G202kq7
|
100
|
$
71.95
|
11:44:10
AM
|
NYSE
|
24032G202ks4
|
100
|
$
71.95
|
11:44:47
AM
|
NYSE
|
24032G202kzi
|
100
|
$
71.92
|
11:45:36
AM
|
NYSE
|
24032G202l94
|
100
|
$
71.89
|
11:45:54
AM
|
NYSE
|
24032G202lcl
|
100
|
$
71.90
|
11:46:44
AM
|
NYSE
|
24032G202lkr
|
3
|
$
71.88
|
11:46:54
AM
|
NYSE
|
24032G202lme
|
11
|
$
71.88
|
11:46:54
AM
|
NYSE
|
24032G202lmg
|
86
|
$
71.89
|
11:47:12
AM
|
NYSE
|
24032G202lpg
|
100
|
$
71.89
|
11:47:12
AM
|
NYSE
|
24032G202lpi
|
100
|
$
71.89
|
11:48:12
AM
|
NYSE
|
24032G202lze
|
100
|
$
71.89
|
11:49:54
AM
|
NYSE
|
24032G202mk9
|
100
|
$
71.89
|
11:50:04
AM
|
NYSE
|
24032G202mmw
|
100
|
$
71.89
|
11:50:26
AM
|
NYSE
|
24032G202mr1
|
24
|
$
71.92
|
11:51:20
AM
|
NYSE
|
24032G202mzd
|
76
|
$
71.92
|
11:51:20
AM
|
NYSE
|
24032G202mzf
|
100
|
$
71.91
|
11:51:30
AM
|
NYSE
|
24032G202n1s
|
99
|
$
71.89
|
11:51:58
AM
|
NYSE
|
24032G202n6p
|
24
|
$
71.89
|
11:52:19
AM
|
NYSE
|
24032G202n8s
|
1
|
$
71.89
|
11:52:19
AM
|
NYSE
|
24032G202n8u
|
76
|
$
71.89
|
11:52:19
AM
|
NYSE
|
24032G202n8w
|
100
|
$
71.89
|
11:52:42
AM
|
NYSE
|
24032G202nd3
|
100
|
$
71.90
|
11:53:28
AM
|
NYSE
|
24032G202nj0
|
100
|
$
71.92
|
11:54:00
AM
|
NYSE
|
24032G202nmi
|
100
|
$
71.92
|
11:54:25
AM
|
NYSE
|
24032G202nqx
|
100
|
$
71.92
|
11:54:45
AM
|
NYSE
|
24032G202nt2
|
100
|
$
71.91
|
11:55:16
AM
|
NYSE
|
24032G202nx6
|
32
|
$
71.89
|
11:55:46
AM
|
NYSE
|
24032G202o23
|
68
|
$
71.89
|
11:55:46
AM
|
NYSE
|
24032G202o25
|
38
|
$
71.90
|
11:56:46
AM
|
NYSE
|
24032G202occ
|
62
|
$
71.90
|
11:56:46
AM
|
NYSE
|
24032G202oce
|
100
|
$
71.92
|
11:57:05
AM
|
NYSE
|
24032G202oe0
|
100
|
$
71.93
|
11:57:42
AM
|
NYSE
|
24032G202oj2
|
42
|
$
71.93
|
11:57:55
AM
|
NYSE
|
24032G202ok9
|
33
|
$
71.91
|
11:58:20
AM
|
NYSE
|
24032G202onc
|
25
|
$
71.91
|
11:58:20
AM
|
NYSE
|
24032G202onf
|
25
|
$
71.91
|
11:58:20
AM
|
NYSE
|
24032G202oni
|
75
|
$
71.91
|
11:58:20
AM
|
NYSE
|
24032G202onk
|
100
|
$
71.93
|
11:59:32
AM
|
NYSE
|
24032G202ozu
|
14
|
$
71.94
|
12:00:16
PM
|
NYSE
|
24032G202p6t
|
38
|
$
71.96
|
12:00:47
PM
|
NYSE
|
24032G202pcc
|
48
|
$
71.96
|
12:00:47
PM
|
NYSE
|
24032G202pce
|
40
|
$
71.96
|
12:00:47
PM
|
NYSE
|
24032G202pcg
|
48
|
$
71.96
|
12:00:47
PM
|
NYSE
|
24032G202pci
|
12
|
$
71.96
|
12:00:47
PM
|
NYSE
|
24032G202pck
|
100
|
$
71.94
|
12:00:47
PM
|
NYSE
|
24032G202pd0
|
100
|
$
71.96
|
12:01:29
PM
|
NYSE
|
24032G202piv
|
100
|
$
71.95
|
12:02:00
PM
|
NYSE
|
24032G202pw7
|
62
|
$
71.94
|
12:02:33
PM
|
NYSE
|
24032G202pzb
|
38
|
$
72.01
|
12:03:52
PM
|
NYSE
|
24032G202qgx
|
29
|
$
72.01
|
12:03:52
PM
|
NYSE
|
24032G202qgz
|
62
|
$
72.04
|
12:04:44
PM
|
NYSE
|
24032G202qol
|
9
|
$
72.04
|
12:04:44
PM
|
NYSE
|
24032G202qon
|
53
|
$
72.04
|
12:04:44
PM
|
NYSE
|
24032G202qop
|
16
|
$
72.04
|
12:04:44
PM
|
NYSE
|
24032G202qor
|
31
|
$
72.04
|
12:04:44
PM
|
NYSE
|
24032G202qot
|
31
|
$
72.04
|
12:04:51
PM
|
NYSE
|
24032G202r1z
|
11
|
$
72.04
|
12:04:51
PM
|
NYSE
|
24032G202r21
|
10
|
$
72.04
|
12:04:53
PM
|
NYSE
|
24032G202r2b
|
7
|
$
72.04
|
12:04:53
PM
|
NYSE
|
24032G202r2d
|
27
|
$
72.04
|
12:04:56
PM
|
NYSE
|
24032G202r3d
|
14
|
$
72.04
|
12:04:56
PM
|
NYSE
|
24032G202r3f
|
100
|
$
72.04
|
12:04:59
PM
|
NYSE
|
24032G202r3y
|
100
|
$
72.14
|
12:06:16
PM
|
NYSE
|
24032G202rpr
|
7
|
$
72.14
|
12:06:32
PM
|
NYSE
|
24032G202rsp
|
62
|
$
72.14
|
12:06:32
PM
|
NYSE
|
24032G202rsr
|
31
|
$
72.14
|
12:06:32
PM
|
NYSE
|
24032G202rst
|
17
|
$
72.12
|
12:07:11
PM
|
NYSE
|
24032G202rx8
|
17
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uit
|
83
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uiv
|
62
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uix
|
21
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uiz
|
14
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uj1
|
54
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uj3
|
32
|
$
72.29
|
12:11:47
PM
|
NYSE
|
24032G202uj5
|
62
|
$
72.29
|
12:11:51
PM
|
NYSE
|
24032G202uk7
|
38
|
$
72.29
|
12:11:51
PM
|
NYSE
|
24032G202uk9
|
100
|
$
72.28
|
12:12:08
PM
|
NYSE
|
24032G202un3
|
100
|
$
72.26
|
12:12:14
PM
|
NYSE
|
24032G202uqp
|
14
|
$
72.27
|
12:12:20
PM
|
NYSE
|
24032G202urd
|
100
|
$
72.27
|
12:13:01
PM
|
NYSE
|
24032G202v3t
|
48
|
$
72.27
|
12:13:01
PM
|
NYSE
|
24032G202v3w
|
38
|
$
72.27
|
12:13:01
PM
|
NYSE
|
24032G202v3y
|
72
|
$
72.23
|
12:13:57
PM
|
NYSE
|
24032G202vjw
|
28
|
$
72.23
|
12:13:58
PM
|
NYSE
|
24032G202vjz
|
100
|
$
72.24
|
12:14:51
PM
|
NYSE
|
24032G202vu9
|
100
|
$
72.29
|
12:16:01
PM
|
NYSE
|
24032G202w79
|
100
|
$
72.28
|
12:16:18
PM
|
NYSE
|
24032G202w9w
|
80
|
$
72.25
|
12:16:32
PM
|
NYSE
|
24032G202wch
|
20
|
$
72.25
|
12:16:34
PM
|
NYSE
|
24032G202wcx
|
100
|
$
72.24
|
12:16:36
PM
|
NYSE
|
24032G202wd7
|
100
|
$
72.22
|
12:17:09
PM
|
NYSE
|
24032G202wjd
|
14
|
$
72.25
|
12:18:35
PM
|
NYSE
|
24032G202wvw
|
1
|
$
72.29
|
12:19:48
PM
|
NYSE
|
24032G202x81
|
100
|
$
72.31
|
12:20:38
PM
|
NYSE
|
24032G202xe3
|
85
|
$
72.31
|
12:20:38
PM
|
NYSE
|
24032G202xe5
|
100
|
$
72.31
|
12:20:38
PM
|
NYSE
|
24032G202xe7
|
100
|
$
72.31
|
12:20:38
PM
|
NYSE
|
24032G202xe9
|
100
|
$
72.30
|
12:21:19
PM
|
NYSE
|
24032G202xkv
|
100
|
$
72.27
|
12:21:24
PM
|
NYSE
|
24032G202xlx
|
40
|
$
72.31
|
12:21:44
PM
|
NYSE
|
24032G202xpk
|
60
|
$
72.31
|
12:21:44
PM
|
NYSE
|
24032G202xpm
|
72
|
$
72.31
|
12:22:37
PM
|
NYSE
|
24032G202y1v
|
28
|
$
72.31
|
12:22:37
PM
|
NYSE
|
24032G202y1x
|
100
|
$
72.30
|
12:22:47
PM
|
NYSE
|
24032G202y7q
|
29
|
$
72.36
|
12:24:51
PM
|
NYSE
|
24032G202yu4
|
71
|
$
72.36
|
12:24:51
PM
|
NYSE
|
24032G202yu6
|
100
|
$
72.36
|
12:24:52
PM
|
NYSE
|
24032G202yu8
|
100
|
$
72.36
|
12:25:15
PM
|
NYSE
|
24032G202yze
|
2
|
$
72.35
|
12:25:40
PM
|
NYSE
|
24032G202z5p
|
7
|
$
72.35
|
12:25:40
PM
|
NYSE
|
24032G202z5r
|
91
|
$
72.35
|
12:26:23
PM
|
NYSE
|
24032G202zdf
|
100
|
$
72.34
|
12:26:27
PM
|
NYSE
|
24032G202zeg
|
100
|
$
72.33
|
12:26:35
PM
|
NYSE
|
24032G202zgo
|
76
|
$
72.31
|
12:26:42
PM
|
NYSE
|
24032G202zho
|
24
|
$
72.33
|
12:27:29
PM
|
NYSE
|
24032G202zph
|
50
|
$
72.33
|
12:27:29
PM
|
NYSE
|
24032G202zpl
|
50
|
$
72.36
|
12:28:31
PM
|
NYSE
|
24032G202zyo
|
42
|
$
72.36
|
12:28:31
PM
|
NYSE
|
24032G202zyq
|
58
|
$
72.38
|
12:28:43
PM
|
NYSE
|
24032G20300q
|
100
|
$
72.38
|
12:28:43
PM
|
NYSE
|
24032G20300s
|
100
|
$
72.37
|
12:28:59
PM
|
NYSE
|
24032G203033
|
52
|
$
72.36
|
12:29:08
PM
|
NYSE
|
24032G20305v
|
6
|
$
72.32
|
12:29:51
PM
|
NYSE
|
24032G2030bv
|
25
|
$
72.35
|
12:30:54
PM
|
NYSE
|
24032G2030jh
|
17
|
$
72.35
|
12:30:54
PM
|
NYSE
|
24032G2030jj
|
100
|
$
72.35
|
12:30:54
PM
|
NYSE
|
24032G2030jl
|
100
|
$
72.35
|
12:31:13
PM
|
NYSE
|
24032G2030np
|
39
|
$
72.41
|
12:31:48
PM
|
NYSE
|
24032G2030yt
|
39
|
$
72.41
|
12:31:48
PM
|
NYSE
|
24032G2030yv
|
22
|
$
72.41
|
12:31:48
PM
|
NYSE
|
24032G2030yx
|
100
|
$
72.39
|
12:32:01
PM
|
NYSE
|
24032G20315b
|
100
|
$
72.36
|
12:32:31
PM
|
NYSE
|
24032G20319s
|
100
|
$
72.35
|
12:32:51
PM
|
NYSE
|
24032G2031f0
|
42
|
$
72.37
|
12:33:02
PM
|
NYSE
|
24032G2031hb
|
100
|
$
72.39
|
12:33:14
PM
|
NYSE
|
24032G2031k3
|
58
|
$
72.39
|
12:33:14
PM
|
NYSE
|
24032G2031k5
|
100
|
$
72.41
|
12:33:43
PM
|
NYSE
|
24032G2031pt
|
100
|
$
72.41
|
12:34:08
PM
|
NYSE
|
24032G2031uc
|
76
|
$
72.43
|
12:35:06
PM
|
NYSE
|
24032G20323v
|
24
|
$
72.43
|
12:35:07
PM
|
NYSE
|
24032G203245
|
62
|
$
72.43
|
12:35:39
PM
|
NYSE
|
24032G20329w
|
38
|
$
72.43
|
12:35:39
PM
|
NYSE
|
24032G20329y
|
100
|
$
72.45
|
12:36:09
PM
|
NYSE
|
24032G2032gi
|
90
|
$
72.49
|
12:38:06
PM
|
NYSE
|
24032G20339q
|
10
|
$
72.49
|
12:38:06
PM
|
NYSE
|
24032G20339s
|
30
|
$
72.49
|
12:38:10
PM
|
NYSE
|
24032G2033ae
|
100
|
$
72.49
|
12:38:23
PM
|
NYSE
|
24032G2033dp
|
70
|
$
72.49
|
12:38:23
PM
|
NYSE
|
24032G2033dr
|
100
|
$
72.48
|
12:39:07
PM
|
NYSE
|
24032G2033km
|
31
|
$
72.49
|
12:40:06
PM
|
NYSE
|
24032G2033ws
|
26
|
$
72.49
|
12:40:06
PM
|
NYSE
|
24032G2033wu
|
43
|
$
72.49
|
12:40:06
PM
|
NYSE
|
24032G2033ww
|
100
|
$
72.55
|
12:42:20
PM
|
NYSE
|
24032G2034pf
|
100
|
$
72.51
|
12:42:40
PM
|
NYSE
|
24032G2034sq
|
100
|
$
72.60
|
12:44:42
PM
|
NYSE
|
24032G2035kj
|
100
|
$
72.64
|
12:46:08
PM
|
NYSE
|
24032G20365z
|
100
|
$
72.64
|
12:46:08
PM
|
NYSE
|
24032G203661
|
3
|
$
72.66
|
12:48:06
PM
|
NYSE
|
24032G2036vd
|
100
|
$
72.66
|
12:48:06
PM
|
NYSE
|
24032G2036vf
|
100
|
$
72.66
|
12:48:06
PM
|
NYSE
|
24032G2036vh
|
97
|
$
72.66
|
12:48:06
PM
|
NYSE
|
24032G2036vj
|
100
|
$
72.64
|
12:48:30
PM
|
NYSE
|
24032G20371j
|
100
|
$
72.67
|
12:49:27
PM
|
NYSE
|
24032G2037bu
|
62
|
$
72.71
|
12:50:20
PM
|
NYSE
|
24032G2037p4
|
38
|
$
72.71
|
12:50:20
PM
|
NYSE
|
24032G2037p6
|
100
|
$
72.69
|
12:50:41
PM
|
NYSE
|
24032G2037tz
|
100
|
$
72.68
|
12:52:04
PM
|
NYSE
|
24032G2038c6
|
100
|
$
72.68
|
12:52:04
PM
|
NYSE
|
24032G2038c8
|
59
|
$
72.67
|
12:52:23
PM
|
NYSE
|
24032G2038fj
|
41
|
$
72.70
|
12:53:46
PM
|
NYSE
|
24032G2038ze
|
100
|
$
72.70
|
12:53:46
PM
|
NYSE
|
24032G2038zg
|
100
|
$
72.71
|
12:55:18
PM
|
NYSE
|
24032G2039l9
|
100
|
$
72.71
|
12:55:18
PM
|
NYSE
|
24032G2039lb
|
100
|
$
72.72
|
12:55:32
PM
|
NYSE
|
24032G2039p5
|
100
|
$
72.71
|
12:55:53
PM
|
NYSE
|
24032G2039st
|
100
|
$
72.70
|
12:56:14
PM
|
NYSE
|
24032G2039xk
|
100
|
$
72.69
|
12:56:40
PM
|
NYSE
|
24032G203ae9
|
100
|
$
72.67
|
12:57:04
PM
|
NYSE
|
24032G203asv
|
100
|
$
72.66
|
12:57:18
PM
|
NYSE
|
24032G203azc
|
100
|
$
72.63
|
12:57:42
PM
|
NYSE
|
24032G203b5h
|
100
|
$
72.61
|
12:57:52
PM
|
NYSE
|
24032G203bay
|
100
|
$
72.57
|
12:58:36
PM
|
NYSE
|
24032G203bkt
|
6
|
$
72.58
|
12:59:02
PM
|
NYSE
|
24032G203bso
|
94
|
$
72.58
|
12:59:02
PM
|
NYSE
|
24032G203bsq
|
100
|
$
72.61
|
12:59:59
PM
|
NYSE
|
24032G203c30
|
62
|
$
72.65
|
13:00:36
PM
|
NYSE
|
24032G203c8x
|
38
|
$
72.65
|
13:00:36
PM
|
NYSE
|
24032G203c8z
|
100
|
$
72.66
|
13:01:52
PM
|
NYSE
|
24032G203ck9
|
100
|
$
72.64
|
13:02:00
PM
|
NYSE
|
24032G203cls
|
100
|
$
72.56
|
13:02:53
PM
|
NYSE
|
24032G203cxp
|
100
|
$
72.53
|
13:03:28
PM
|
NYSE
|
24032G203d5i
|
100
|
$
72.53
|
13:03:54
PM
|
NYSE
|
24032G203d8y
|
58
|
$
72.50
|
13:04:39
PM
|
NYSE
|
24032G203dfq
|
42
|
$
72.50
|
13:04:39
PM
|
NYSE
|
24032G203dfs
|
100
|
$
72.47
|
13:05:38
PM
|
NYSE
|
24032G203dqq
|
62
|
$
72.44
|
13:06:08
PM
|
NYSE
|
24032G203dwv
|
38
|
$
72.44
|
13:06:08
PM
|
NYSE
|
24032G203dwx
|
100
|
$
72.47
|
13:06:52
PM
|
NYSE
|
24032G203e7i
|
100
|
$
72.46
|
13:07:30
PM
|
NYSE
|
24032G203egq
|
100
|
$
72.45
|
13:08:38
PM
|
NYSE
|
24032G203exb
|
100
|
$
72.41
|
13:09:07
PM
|
NYSE
|
24032G203f1i
|
100
|
$
72.41
|
13:10:22
PM
|
NYSE
|
24032G203fhe
|
100
|
$
72.43
|
13:10:58
PM
|
NYSE
|
24032G203frl
|
49
|
$
72.44
|
13:11:23
PM
|
NYSE
|
24032G203fyq
|
100
|
$
72.46
|
13:11:35
PM
|
NYSE
|
24032G203g0l
|
51
|
$
72.46
|
13:11:35
PM
|
NYSE
|
24032G203g0n
|
24
|
$
72.48
|
13:12:43
PM
|
NYSE
|
24032G203gde
|
76
|
$
72.48
|
13:12:43
PM
|
NYSE
|
24032G203gdg
|
100
|
$
72.51
|
13:13:51
PM
|
NYSE
|
24032G203gro
|
22
|
$
72.52
|
13:14:32
PM
|
NYSE
|
24032G203gz2
|
78
|
$
72.52
|
13:14:32
PM
|
NYSE
|
24032G203gz7
|
51
|
$
72.54
|
13:15:01
PM
|
NYSE
|
24032G203h4p
|
7
|
$
72.54
|
13:15:01
PM
|
NYSE
|
24032G203h4r
|
42
|
$
72.54
|
13:15:01
PM
|
NYSE
|
24032G203h4t
|
1
|
$
72.52
|
13:15:20
PM
|
NYSE
|
24032G203h9b
|
46
|
$
72.52
|
13:15:20
PM
|
NYSE
|
24032G203h9d
|
100
|
$
72.54
|
13:15:57
PM
|
NYSE
|
24032G203hf1
|
53
|
$
72.54
|
13:15:57
PM
|
NYSE
|
24032G203hf3
|
100
|
$
72.53
|
13:17:02
PM
|
NYSE
|
24032G203hs3
|
100
|
$
72.50
|
13:18:19
PM
|
NYSE
|
24032G203i43
|
55
|
$
72.50
|
13:19:11
PM
|
NYSE
|
24032G203iii
|
55
|
$
72.49
|
13:19:14
PM
|
NYSE
|
24032G203ija
|
45
|
$
72.49
|
13:19:14
PM
|
NYSE
|
24032G203ijc
|
45
|
$
72.49
|
13:19:14
PM
|
NYSE
|
24032G203ije
|
1
|
$
72.55
|
13:19:59
PM
|
NYSE
|
24032G203irg
|
98
|
$
72.58
|
13:20:18
PM
|
NYSE
|
24032G203iww
|
99
|
$
72.58
|
13:20:18
PM
|
NYSE
|
24032G203iwy
|
2
|
$
72.58
|
13:20:18
PM
|
NYSE
|
24032G203ix0
|
100
|
$
72.53
|
13:21:51
PM
|
NYSE
|
24032G203jg6
|
100
|
$
72.47
|
13:23:06
PM
|
NYSE
|
24032G203jxs
|
100
|
$
72.42
|
13:24:10
PM
|
NYSE
|
24032G203kat
|
100
|
$
72.43
|
13:24:48
PM
|
NYSE
|
24032G203khi
|
6
|
$
72.44
|
13:24:56
PM
|
NYSE
|
24032G203kk5
|
6
|
$
72.47
|
13:25:20
PM
|
NYSE
|
24032G203knt
|
94
|
$
72.47
|
13:25:20
PM
|
NYSE
|
24032G203knv
|
94
|
$
72.47
|
13:25:20
PM
|
NYSE
|
24032G203knx
|
21
|
$
72.50
|
13:26:02
PM
|
NYSE
|
24032G203kuq
|
79
|
$
72.50
|
13:26:02
PM
|
NYSE
|
24032G203kus
|
100
|
$
72.51
|
13:26:50
PM
|
NYSE
|
24032G203l0w
|
100
|
$
72.49
|
13:28:37
PM
|
NYSE
|
24032G203ljf
|
1
|
$
72.48
|
13:28:42
PM
|
NYSE
|
24032G203ljy
|
99
|
$
72.51
|
13:29:26
PM
|
NYSE
|
24032G203lpe
|
8
|
$
72.51
|
13:29:26
PM
|
NYSE
|
24032G203lpg
|
92
|
$
72.51
|
13:29:26
PM
|
NYSE
|
24032G203lpi
|
39
|
$
72.50
|
13:29:51
PM
|
NYSE
|
24032G203luc
|
61
|
$
72.50
|
13:29:51
PM
|
NYSE
|
24032G203lue
|
100
|
$
72.50
|
13:30:46
PM
|
NYSE
|
24032G203m7o
|
100
|
$
72.49
|
13:31:10
PM
|
NYSE
|
24032G203mcn
|
100
|
$
72.51
|
13:32:02
PM
|
NYSE
|
24032G203mnd
|
100
|
$
72.52
|
13:32:56
PM
|
NYSE
|
24032G203mud
|
100
|
$
72.51
|
13:34:06
PM
|
NYSE
|
24032G203n7v
|
100
|
$
72.49
|
13:34:22
PM
|
NYSE
|
24032G203nd2
|
1
|
$
72.49
|
13:35:19
PM
|
NYSE
|
24032G203nr2
|
1
|
$
72.52
|
13:35:47
PM
|
NYSE
|
24032G203ny9
|
99
|
$
72.52
|
13:35:47
PM
|
NYSE
|
24032G203nyb
|
99
|
$
72.52
|
13:35:47
PM
|
NYSE
|
24032G203nyd
|
100
|
$
72.50
|
13:36:24
PM
|
NYSE
|
24032G203o6g
|
100
|
$
72.44
|
13:37:31
PM
|
NYSE
|
24032G203omi
|
9
|
$
72.43
|
13:38:10
PM
|
NYSE
|
24032G203ouh
|
91
|
$
72.43
|
13:38:10
PM
|
NYSE
|
24032G203oun
|
100
|
$
72.51
|
13:39:29
PM
|
NYSE
|
24032G203pav
|
100
|
$
72.51
|
13:39:50
PM
|
NYSE
|
24032G203pd4
|
100
|
$
72.47
|
13:40:36
PM
|
NYSE
|
24032G203pq5
|
19
|
$
72.52
|
13:42:13
PM
|
NYSE
|
24032G203q6g
|
81
|
$
72.52
|
13:42:13
PM
|
NYSE
|
24032G203q6j
|
66
|
$
72.54
|
13:42:43
PM
|
NYSE
|
24032G203qcr
|
34
|
$
72.54
|
13:42:43
PM
|
NYSE
|
24032G203qct
|
100
|
$
72.53
|
13:43:14
PM
|
NYSE
|
24032G203ql0
|
25
|
$
72.62
|
13:43:59
PM
|
NYSE
|
24032G203qwd
|
75
|
$
72.66
|
13:44:21
PM
|
NYSE
|
24032G203r24
|
100
|
$
72.66
|
13:44:21
PM
|
NYSE
|
24032G203r26
|
100
|
$
72.65
|
13:44:29
PM
|
NYSE
|
24032G203r3h
|
100
|
$
72.66
|
13:44:50
PM
|
NYSE
|
24032G203r6v
|
4
|
$
72.70
|
13:45:20
PM
|
NYSE
|
24032G203req
|
96
|
$
72.70
|
13:45:20
PM
|
NYSE
|
24032G203ret
|
12
|
$
72.70
|
13:45:46
PM
|
NYSE
|
24032G203rkr
|
88
|
$
72.70
|
13:45:46
PM
|
NYSE
|
24032G203rkt
|
1
|
$
72.74
|
13:46:34
PM
|
NYSE
|
24032G203rs4
|
84
|
$
72.74
|
13:46:50
PM
|
NYSE
|
24032G203rvk
|
15
|
$
72.74
|
13:46:50
PM
|
NYSE
|
24032G203rvo
|
100
|
$
72.74
|
13:46:50
PM
|
NYSE
|
24032G203rvs
|
100
|
$
72.76
|
13:48:16
PM
|
NYSE
|
24032G203sb6
|
100
|
$
72.76
|
13:48:49
PM
|
NYSE
|
24032G203sic
|
100
|
$
72.77
|
13:49:59
PM
|
NYSE
|
24032G203st8
|
100
|
$
72.75
|
13:50:18
PM
|
NYSE
|
24032G203sx5
|
100
|
$
72.77
|
13:50:39
PM
|
NYSE
|
24032G203t0g
|
96
|
$
72.75
|
13:51:42
PM
|
NYSE
|
24032G203tbj
|
100
|
$
72.75
|
13:52:02
PM
|
NYSE
|
24032G203teu
|
4
|
$
72.75
|
13:52:02
PM
|
NYSE
|
24032G203tew
|
100
|
$
72.74
|
13:53:10
PM
|
NYSE
|
24032G203ttv
|
1
|
$
72.75
|
13:53:30
PM
|
NYSE
|
24032G203ty3
|
100
|
$
72.75
|
13:53:54
PM
|
NYSE
|
24032G203u0z
|
37
|
$
72.75
|
13:53:54
PM
|
NYSE
|
24032G203u11
|
62
|
$
72.75
|
13:53:54
PM
|
NYSE
|
24032G203u0x
|
100
|
$
72.77
|
13:55:03
PM
|
NYSE
|
24032G203ugz
|
100
|
$
72.83
|
13:56:16
PM
|
NYSE
|
24032G203uwq
|
28
|
$
72.81
|
13:56:20
PM
|
NYSE
|
24032G203uxg
|
62
|
$
72.81
|
13:56:20
PM
|
NYSE
|
24032G203uxi
|
10
|
$
72.81
|
13:56:21
PM
|
NYSE
|
24032G203uxk
|
100
|
$
72.79
|
13:56:28
PM
|
NYSE
|
24032G203uyg
|
100
|
$
72.82
|
13:57:52
PM
|
NYSE
|
24032G203vgx
|
100
|
$
72.81
|
13:58:04
PM
|
NYSE
|
24032G203vj9
|
100
|
$
72.79
|
13:58:17
PM
|
NYSE
|
24032G203vp2
|
100
|
$
72.78
|
13:58:49
PM
|
NYSE
|
24032G203vvb
|
100
|
$
72.77
|
13:59:25
PM
|
NYSE
|
24032G203w5h
|
100
|
$
72.80
|
13:59:54
PM
|
NYSE
|
24032G203wcm
|
100
|
$
72.78
|
14:00:07
PM
|
NYSE
|
24032G203wfu
|
100
|
$
72.79
|
14:01:05
PM
|
NYSE
|
24032G203wqd
|
46
|
$
72.82
|
14:01:58
PM
|
NYSE
|
24032G203wzf
|
54
|
$
72.82
|
14:01:58
PM
|
NYSE
|
24032G203wzh
|
100
|
$
72.81
|
14:02:12
PM
|
NYSE
|
24032G203x1n
|
8
|
$
72.80
|
14:02:25
PM
|
NYSE
|
24032G203x53
|
92
|
$
72.80
|
14:02:25
PM
|
NYSE
|
24032G203x55
|
100
|
$
72.77
|
14:02:50
PM
|
NYSE
|
24032G203xct
|
100
|
$
72.78
|
14:03:29
PM
|
NYSE
|
24032G203xox
|
100
|
$
72.83
|
14:04:43
PM
|
NYSE
|
24032G203y3v
|
100
|
$
72.81
|
14:04:59
PM
|
NYSE
|
24032G203y8g
|
100
|
$
72.80
|
14:05:37
PM
|
NYSE
|
24032G203yir
|
100
|
$
72.82
|
14:06:06
PM
|
NYSE
|
24032G203yoq
|
100
|
$
72.81
|
14:06:25
PM
|
NYSE
|
24032G203yt3
|
100
|
$
72.82
|
14:07:40
PM
|
NYSE
|
24032G203zpv
|
80
|
$
72.84
|
14:07:55
PM
|
NYSE
|
24032G203ztv
|
20
|
$
72.84
|
14:07:55
PM
|
NYSE
|
24032G203ztx
|
2
|
$
72.84
|
14:08:04
PM
|
NYSE
|
24032G203zw6
|
1
|
$
72.84
|
14:08:04
PM
|
NYSE
|
24032G203zw8
|
100
|
$
72.85
|
14:08:14
PM
|
NYSE
|
24032G203zzm
|
97
|
$
72.85
|
14:08:14
PM
|
NYSE
|
24032G203zzo
|
100
|
$
72.91
|
14:08:56
PM
|
NYSE
|
24032G204097
|
100
|
$
72.91
|
14:09:25
PM
|
NYSE
|
24032G2040ii
|
100
|
$
72.89
|
14:09:50
PM
|
NYSE
|
24032G2040n1
|
100
|
$
72.87
|
14:10:20
PM
|
NYSE
|
24032G2040u7
|
100
|
$
72.90
|
14:10:52
PM
|
NYSE
|
24032G20410t
|
100
|
$
72.85
|
14:12:16
PM
|
NYSE
|
24032G2041jb
|
100
|
$
72.80
|
14:12:23
PM
|
NYSE
|
24032G2041ju
|
79
|
$
72.77
|
14:12:53
PM
|
NYSE
|
24032G2041po
|
21
|
$
72.77
|
14:12:53
PM
|
NYSE
|
24032G2041pq
|
83
|
$
72.72
|
14:13:42
PM
|
NYSE
|
24032G204231
|
17
|
$
72.72
|
14:13:42
PM
|
NYSE
|
24032G204233
|
100
|
$
72.68
|
14:14:07
PM
|
NYSE
|
24032G2042aj
|
100
|
$
72.68
|
14:14:53
PM
|
NYSE
|
24032G2042li
|
100
|
$
72.63
|
14:15:06
PM
|
NYSE
|
24032G2042qc
|
100
|
$
72.70
|
14:16:10
PM
|
NYSE
|
24032G204383
|
100
|
$
72.71
|
14:16:36
PM
|
NYSE
|
24032G2043co
|
100
|
$
72.74
|
14:16:57
PM
|
NYSE
|
24032G2043hn
|
100
|
$
72.73
|
14:17:09
PM
|
NYSE
|
24032G2043kw
|
24
|
$
72.75
|
14:18:07
PM
|
NYSE
|
24032G2043ud
|
76
|
$
72.75
|
14:18:07
PM
|
NYSE
|
24032G2043uf
|
100
|
$
72.74
|
14:18:13
PM
|
NYSE
|
24032G2043vh
|
8
|
$
72.74
|
14:18:50
PM
|
NYSE
|
24032G20442l
|
11
|
$
72.74
|
14:18:50
PM
|
NYSE
|
24032G20442n
|
95
|
$
72.77
|
14:19:03
PM
|
NYSE
|
24032G20446a
|
81
|
$
72.77
|
14:19:03
PM
|
NYSE
|
24032G20446c
|
5
|
$
72.77
|
14:19:21
PM
|
NYSE
|
24032G2044ak
|
100
|
$
72.77
|
14:19:21
PM
|
NYSE
|
24032G2044am
|
33
|
$
72.77
|
14:19:36
PM
|
NYSE
|
24032G2044d2
|
67
|
$
72.77
|
14:19:36
PM
|
NYSE
|
24032G2044d4
|
100
|
$
72.83
|
14:20:39
PM
|
NYSE
|
24032G2044ok
|
100
|
$
72.80
|
14:20:46
PM
|
NYSE
|
24032G2044qk
|
100
|
$
72.86
|
14:22:00
PM
|
NYSE
|
24032G20451u
|
100
|
$
72.85
|
14:22:32
PM
|
NYSE
|
24032G204588
|
100
|
$
72.82
|
14:22:48
PM
|
NYSE
|
24032G2045bp
|
100
|
$
72.82
|
14:23:11
PM
|
NYSE
|
24032G2045h2
|
100
|
$
72.81
|
14:23:41
PM
|
NYSE
|
24032G2045o6
|
18
|
$
72.84
|
14:24:07
PM
|
NYSE
|
24032G2045wi
|
82
|
$
72.93
|
14:25:08
PM
|
NYSE
|
24032G20466l
|
100
|
$
72.93
|
14:25:08
PM
|
NYSE
|
24032G20466n
|
100
|
$
72.94
|
14:25:27
PM
|
NYSE
|
24032G20469u
|
100
|
$
72.97
|
14:26:08
PM
|
NYSE
|
24032G2046gq
|
100
|
$
72.94
|
14:26:31
PM
|
NYSE
|
24032G2046l5
|
100
|
$
72.93
|
14:26:56
PM
|
NYSE
|
24032G2046ph
|
100
|
$
72.93
|
14:27:11
PM
|
NYSE
|
24032G2046sw
|
100
|
$
72.93
|
14:27:39
PM
|
NYSE
|
24032G204719
|
72
|
$
72.95
|
14:28:08
PM
|
NYSE
|
24032G2047es
|
28
|
$
73.00
|
14:28:56
PM
|
NYSE
|
24032G2047md
|
100
|
$
73.00
|
14:28:56
PM
|
NYSE
|
24032G2047mf
|
100
|
$
72.96
|
14:29:44
PM
|
NYSE
|
24032G2047vg
|
100
|
$
72.99
|
14:30:13
PM
|
NYSE
|
24032G20480i
|
100
|
$
72.97
|
14:30:33
PM
|
NYSE
|
24032G20482o
|
100
|
$
72.93
|
14:30:41
PM
|
NYSE
|
24032G20484j
|
100
|
$
72.86
|
14:32:05
PM
|
NYSE
|
24032G2048q7
|
100
|
$
72.88
|
14:32:17
PM
|
NYSE
|
24032G2048sb
|
100
|
$
72.89
|
14:32:58
PM
|
NYSE
|
24032G2048z3
|
100
|
$
72.89
|
14:33:05
PM
|
NYSE
|
24032G20490w
|
100
|
$
72.90
|
14:33:32
PM
|
NYSE
|
24032G2049de
|
100
|
$
72.85
|
14:33:39
PM
|
NYSE
|
24032G2049ef
|
100
|
$
72.82
|
14:34:18
PM
|
NYSE
|
24032G2049ne
|
1
|
$
72.87
|
14:35:18
PM
|
NYSE
|
24032G204ak7
|
100
|
$
72.88
|
14:35:35
PM
|
NYSE
|
24032G204aog
|
99
|
$
72.88
|
14:35:35
PM
|
NYSE
|
24032G204aoi
|
100
|
$
72.92
|
14:36:07
PM
|
NYSE
|
24032G204avj
|
100
|
$
72.92
|
14:36:28
PM
|
NYSE
|
24032G204b1y
|
100
|
$
72.91
|
14:36:45
PM
|
NYSE
|
24032G204b48
|
98
|
$
72.92
|
14:37:29
PM
|
NYSE
|
24032G204bf0
|
2
|
$
72.92
|
14:37:29
PM
|
NYSE
|
24032G204bf2
|
27
|
$
72.96
|
14:37:56
PM
|
NYSE
|
24032G204bm6
|
73
|
$
72.96
|
14:37:56
PM
|
NYSE
|
24032G204bm8
|
8
|
$
73.01
|
14:38:40
PM
|
NYSE
|
24032G204bwa
|
92
|
$
73.01
|
14:38:40
PM
|
NYSE
|
24032G204bwc
|
100
|
$
73.06
|
14:39:31
PM
|
NYSE
|
24032G204c6r
|
100
|
$
73.04
|
14:39:40
PM
|
NYSE
|
24032G204c7z
|
100
|
$
72.99
|
14:40:11
PM
|
NYSE
|
24032G204cde
|
100
|
$
73.01
|
14:40:49
PM
|
NYSE
|
24032G204ck7
|
100
|
$
73.00
|
14:40:58
PM
|
NYSE
|
24032G204clb
|
100
|
$
72.96
|
14:41:08
PM
|
NYSE
|
24032G204cmw
|
86
|
$
73.02
|
14:41:50
PM
|
NYSE
|
24032G204ct3
|
14
|
$
73.02
|
14:41:51
PM
|
NYSE
|
24032G204ct5
|
10
|
$
73.03
|
14:42:27
PM
|
NYSE
|
24032G204cwp
|
90
|
$
73.03
|
14:42:27
PM
|
NYSE
|
24032G204cwr
|
100
|
$
73.01
|
14:42:51
PM
|
NYSE
|
24032G204d0i
|
100
|
$
73.02
|
14:43:14
PM
|
NYSE
|
24032G204d90
|
100
|
$
73.02
|
14:44:02
PM
|
NYSE
|
24032G204dej
|
100
|
$
73.01
|
14:44:08
PM
|
NYSE
|
24032G204df7
|
100
|
$
72.99
|
14:44:18
PM
|
NYSE
|
24032G204dgd
|
100
|
$
73.00
|
14:44:38
PM
|
NYSE
|
24032G204dme
|
100
|
$
73.01
|
14:45:08
PM
|
NYSE
|
24032G204ds4
|
62
|
$
73.04
|
14:45:34
PM
|
NYSE
|
24032G204dz1
|
38
|
$
73.04
|
14:45:43
PM
|
NYSE
|
24032G204e1k
|
100
|
$
73.04
|
14:45:43
PM
|
NYSE
|
24032G204e1m
|
100
|
$
73.04
|
14:46:16
PM
|
NYSE
|
24032G204e66
|
100
|
$
73.085
|
14:47:01
PM
|
NYSE
|
24032G204eer
|
100
|
$
73.115
|
14:47:16
PM
|
NYSE
|
24032G204el7
|
2
|
$
73.11
|
14:47:18
PM
|
NYSE
|
24032G204elg
|
98
|
$
73.11
|
14:47:18
PM
|
NYSE
|
24032G204eli
|
11
|
$
73.13
|
14:48:07
PM
|
NYSE
|
24032G204euh
|
10
|
$
73.135
|
14:48:23
PM
|
NYSE
|
24032G204ey0
|
90
|
$
73.135
|
14:48:23
PM
|
NYSE
|
24032G204ey2
|
100
|
$
73.14
|
14:48:38
PM
|
NYSE
|
24032G204f01
|
100
|
$
73.13
|
14:48:50
PM
|
NYSE
|
24032G204f27
|
100
|
$
73.04
|
14:49:24
PM
|
NYSE
|
24032G204fdc
|
62
|
$
73.09
|
14:50:10
PM
|
NYSE
|
24032G204fk4
|
38
|
$
73.09
|
14:50:10
PM
|
NYSE
|
24032G204fk6
|
100
|
$
73.07
|
14:50:16
PM
|
NYSE
|
24032G204fl9
|
100
|
$
73.05
|
14:50:49
PM
|
NYSE
|
24032G204fsj
|
100
|
$
73.06
|
14:51:16
PM
|
NYSE
|
24032G204fxh
|
63
|
$
73.05
|
14:51:47
PM
|
NYSE
|
24032G204g6o
|
63
|
$
73.05
|
14:52:24
PM
|
NYSE
|
24032G204gdi
|
37
|
$
73.05
|
14:52:24
PM
|
NYSE
|
24032G204gdk
|
37
|
$
73.05
|
14:52:24
PM
|
NYSE
|
24032G204gdm
|
5
|
$
73.08
|
14:53:22
PM
|
NYSE
|
24032G204gt7
|
100
|
$
73.07
|
14:53:43
PM
|
NYSE
|
24032G204gvx
|
100
|
$
73.07
|
14:53:43
PM
|
NYSE
|
24032G204gvz
|
100
|
$
73.09
|
14:53:57
PM
|
NYSE
|
24032G204gyj
|
100
|
$
73.10
|
14:54:32
PM
|
NYSE
|
24032G204h5z
|
100
|
$
73.08
|
14:54:40
PM
|
NYSE
|
24032G204h83
|
100
|
$
73.11
|
14:55:15
PM
|
NYSE
|
24032G204hfi
|
100
|
$
73.12
|
14:55:42
PM
|
NYSE
|
24032G204hjw
|
100
|
$
73.13
|
14:56:05
PM
|
NYSE
|
24032G204hn7
|
100
|
$
73.14
|
14:56:50
PM
|
NYSE
|
24032G204huz
|
100
|
$
73.175
|
14:57:48
PM
|
NYSE
|
24032G204i9c
|
100
|
$
73.18
|
14:57:56
PM
|
NYSE
|
24032G204ibh
|
100
|
$
73.17
|
14:58:27
PM
|
NYSE
|
24032G204ign
|
13
|
$
73.15
|
14:58:44
PM
|
NYSE
|
24032G204ikv
|
87
|
$
73.15
|
14:58:44
PM
|
NYSE
|
24032G204ikx
|
8
|
$
73.16
|
15:00:15
PM
|
NYSE
|
24032G204j76
|
92
|
$
73.16
|
15:00:15
PM
|
NYSE
|
24032G204j78
|
100
|
$
73.16
|
15:00:15
PM
|
NYSE
|
24032G204j7a
|
100
|
$
73.18
|
15:00:53
PM
|
NYSE
|
24032G204jf1
|
58
|
$
73.215
|
15:01:54
PM
|
NYSE
|
24032G204jrb
|
42
|
$
73.22
|
15:01:54
PM
|
NYSE
|
24032G204jrd
|
100
|
$
73.225
|
15:02:04
PM
|
NYSE
|
24032G204ju4
|
100
|
$
73.24
|
15:02:30
PM
|
NYSE
|
24032G204jyf
|
100
|
$
73.24
|
15:02:30
PM
|
NYSE
|
24032G204jyh
|
47
|
$
73.265
|
15:03:37
PM
|
NYSE
|
24032G204kco
|
9
|
$
73.265
|
15:03:37
PM
|
NYSE
|
24032G204kcq
|
44
|
$
73.265
|
15:03:37
PM
|
NYSE
|
24032G204kcs
|
100
|
$
73.30
|
15:03:57
PM
|
NYSE
|
24032G204kfw
|
100
|
$
73.30
|
15:04:11
PM
|
NYSE
|
24032G204kj8
|
100
|
$
73.29
|
15:04:17
PM
|
NYSE
|
24032G204kk5
|
100
|
$
73.27
|
15:04:47
PM
|
NYSE
|
24032G204kt4
|
100
|
$
73.27
|
15:05:08
PM
|
NYSE
|
24032G204kze
|
100
|
$
73.27
|
15:05:36
PM
|
NYSE
|
24032G204l7f
|
100
|
$
73.275
|
15:06:27
PM
|
NYSE
|
24032G204li0
|
100
|
$
73.28
|
15:06:36
PM
|
NYSE
|
24032G204loi
|
61
|
$
73.25
|
15:06:50
PM
|
NYSE
|
24032G204lvr
|
39
|
$
73.25
|
15:06:50
PM
|
NYSE
|
24032G204lw1
|
100
|
$
73.23
|
15:07:10
PM
|
NYSE
|
24032G204m73
|
100
|
$
73.24
|
15:07:56
PM
|
NYSE
|
24032G204mnm
|
100
|
$
73.24
|
15:07:56
PM
|
NYSE
|
24032G204mno
|
100
|
$
73.225
|
15:08:53
PM
|
NYSE
|
24032G204n7r
|
100
|
$
73.22
|
15:08:56
PM
|
NYSE
|
24032G204n8i
|
100
|
$
73.20
|
15:09:22
PM
|
NYSE
|
24032G204nef
|
100
|
$
73.23
|
15:10:03
PM
|
NYSE
|
24032G204no7
|
62
|
$
73.23
|
15:10:07
PM
|
NYSE
|
24032G204np4
|
38
|
$
73.23
|
15:10:07
PM
|
NYSE
|
24032G204np7
|
100
|
$
73.24
|
15:10:27
PM
|
NYSE
|
24032G204nyc
|
100
|
$
73.24
|
15:10:49
PM
|
NYSE
|
24032G204o69
|
100
|
$
73.21
|
15:11:27
PM
|
NYSE
|
24032G204ojs
|
100
|
$
73.18
|
15:11:56
PM
|
NYSE
|
24032G204onk
|
100
|
$
73.15
|
15:12:30
PM
|
NYSE
|
24032G204ouj
|
100
|
$
73.205
|
15:13:10
PM
|
NYSE
|
24032G204p3w
|
100
|
$
73.24
|
15:13:33
PM
|
NYSE
|
24032G204paf
|
100
|
$
73.23
|
15:13:42
PM
|
NYSE
|
24032G204pbw
|
58
|
$
73.23
|
15:13:52
PM
|
NYSE
|
24032G204pdv
|
9
|
$
73.25
|
15:13:57
PM
|
NYSE
|
24032G204pg3
|
100
|
$
73.24
|
15:14:15
PM
|
NYSE
|
24032G204ppl
|
100
|
$
73.20
|
15:14:38
PM
|
NYSE
|
24032G204prl
|
100
|
$
73.21
|
15:15:01
PM
|
NYSE
|
24032G204puv
|
100
|
$
73.225
|
15:15:58
PM
|
NYSE
|
24032G204q7n
|
100
|
$
73.22
|
15:15:59
PM
|
NYSE
|
24032G204q7p
|
100
|
$
73.22
|
15:16:05
PM
|
NYSE
|
24032G204q8m
|
100
|
$
73.23
|
15:16:35
PM
|
NYSE
|
24032G204qfw
|
100
|
$
73.26
|
15:17:00
PM
|
NYSE
|
24032G204qle
|
100
|
$
73.25
|
15:17:25
PM
|
NYSE
|
24032G204qp9
|
55
|
$
73.23
|
15:17:46
PM
|
NYSE
|
24032G204qsk
|
45
|
$
73.23
|
15:17:46
PM
|
NYSE
|
24032G204qsm
|
98
|
$
73.21
|
15:18:14
PM
|
NYSE
|
24032G204qyg
|
2
|
$
73.21
|
15:18:14
PM
|
NYSE
|
24032G204qyj
|
100
|
$
73.24
|
15:19:05
PM
|
NYSE
|
24032G204r9u
|
100
|
$
73.24
|
15:19:05
PM
|
NYSE
|
24032G204r9w
|
100
|
$
73.24
|
15:19:28
PM
|
NYSE
|
24032G204rf6
|
100
|
$
73.20
|
15:19:51
PM
|
NYSE
|
24032G204roj
|
42
|
$
73.19
|
15:20:23
PM
|
NYSE
|
24032G204rwa
|
58
|
$
73.19
|
15:20:23
PM
|
NYSE
|
24032G204rwc
|
100
|
$
73.21
|
15:20:56
PM
|
NYSE
|
24032G204s1q
|
100
|
$
73.20
|
15:21:06
PM
|
NYSE
|
24032G204s4p
|
100
|
$
73.20
|
15:21:23
PM
|
NYSE
|
24032G204s98
|
100
|
$
73.22
|
15:22:00
PM
|
NYSE
|
24032G204shy
|
100
|
$
73.21
|
15:22:26
PM
|
NYSE
|
24032G204smh
|
100
|
$
73.22
|
15:23:04
PM
|
NYSE
|
24032G204swh
|
100
|
$
73.235
|
15:23:35
PM
|
NYSE
|
24032G204t2u
|
100
|
$
73.24
|
15:24:02
PM
|
NYSE
|
24032G204ta0
|
100
|
$
73.24
|
15:24:02
PM
|
NYSE
|
24032G204ta2
|
100
|
$
73.26
|
15:24:12
PM
|
NYSE
|
24032G204tbr
|
100
|
$
73.215
|
15:25:09
PM
|
NYSE
|
24032G204tqn
|
50
|
$
73.22
|
15:25:09
PM
|
NYSE
|
24032G204tqr
|
50
|
$
73.22
|
15:25:13
PM
|
NYSE
|
24032G204trd
|
100
|
$
73.20
|
15:25:18
PM
|
NYSE
|
24032G204tt5
|
100
|
$
73.24
|
15:26:05
PM
|
NYSE
|
24032G204u49
|
100
|
$
73.25
|
15:26:36
PM
|
NYSE
|
24032G204ubf
|
100
|
$
73.25
|
15:26:36
PM
|
NYSE
|
24032G204ubi
|
6
|
$
73.25
|
15:27:21
PM
|
NYSE
|
24032G204upj
|
94
|
$
73.25
|
15:27:21
PM
|
NYSE
|
24032G204upl
|
100
|
$
73.23
|
15:27:34
PM
|
NYSE
|
24032G204usl
|
100
|
$
73.22
|
15:28:04
PM
|
NYSE
|
24032G204uzd
|
9
|
$
73.27
|
15:28:48
PM
|
NYSE
|
24032G204vbz
|
91
|
$
73.27
|
15:28:48
PM
|
NYSE
|
24032G204vc1
|
100
|
$
73.29
|
15:29:11
PM
|
NYSE
|
24032G204vip
|
100
|
$
73.29
|
15:29:25
PM
|
NYSE
|
24032G204vlq
|
100
|
$
73.29
|
15:29:25
PM
|
NYSE
|
24032G204vls
|
100
|
$
73.30
|
15:30:04
PM
|
NYSE
|
24032G204w1o
|
100
|
$
73.30
|
15:30:04
PM
|
NYSE
|
24032G204w1q
|
38
|
$
73.29
|
15:30:18
PM
|
NYSE
|
24032G204w55
|
19
|
$
73.29
|
15:30:18
PM
|
NYSE
|
24032G204w57
|
43
|
$
73.29
|
15:30:18
PM
|
NYSE
|
24032G204w59
|
5
|
$
73.29
|
15:30:37
PM
|
NYSE
|
24032G204wau
|
100
|
$
73.29
|
15:30:55
PM
|
NYSE
|
24032G204wdn
|
95
|
$
73.29
|
15:30:55
PM
|
NYSE
|
24032G204wdp
|
7
|
$
73.28
|
15:31:08
PM
|
NYSE
|
24032G204wiq
|
93
|
$
73.28
|
15:31:08
PM
|
NYSE
|
24032G204wis
|
100
|
$
73.27
|
15:31:46
PM
|
NYSE
|
24032G204wun
|
100
|
$
73.27
|
15:31:46
PM
|
NYSE
|
24032G204wup
|
100
|
$
73.27
|
15:31:46
PM
|
NYSE
|
24032G204wur
|
92
|
$
73.28
|
15:32:06
PM
|
NYSE
|
24032G204wze
|
100
|
$
73.30
|
15:32:29
PM
|
NYSE
|
24032G204x53
|
8
|
$
73.30
|
15:32:29
PM
|
NYSE
|
24032G204x55
|
100
|
$
73.30
|
15:32:29
PM
|
NYSE
|
24032G204x57
|
88
|
$
73.31
|
15:33:05
PM
|
NYSE
|
24032G204xdz
|
10
|
$
73.31
|
15:33:05
PM
|
NYSE
|
24032G204xe1
|
2
|
$
73.31
|
15:33:05
PM
|
NYSE
|
24032G204xe3
|
47
|
$
73.31
|
15:33:05
PM
|
NYSE
|
24032G204xe5
|
53
|
$
73.31
|
15:33:05
PM
|
NYSE
|
24032G204xe7
|
100
|
$
73.31
|
15:33:05
PM
|
NYSE
|
24032G204xe9
|
100
|
$
73.27
|
15:33:14
PM
|
NYSE
|
24032G204xg0
|
100
|
$
73.24
|
15:33:22
PM
|
NYSE
|
24032G204xh6
|
100
|
$
73.24
|
15:33:57
PM
|
NYSE
|
24032G204xuo
|
100
|
$
73.24
|
15:33:57
PM
|
NYSE
|
24032G204xuq
|
100
|
$
73.23
|
15:34:18
PM
|
NYSE
|
24032G204y05
|
100
|
$
73.23
|
15:34:18
PM
|
NYSE
|
24032G204y09
|
100
|
$
73.27
|
15:34:57
PM
|
NYSE
|
24032G204ydi
|
100
|
$
73.27
|
15:34:57
PM
|
NYSE
|
24032G204ydk
|
100
|
$
73.30
|
15:35:11
PM
|
NYSE
|
24032G204yld
|
40
|
$
73.34
|
15:35:23
PM
|
NYSE
|
24032G204yo3
|
10
|
$
73.34
|
15:35:24
PM
|
NYSE
|
24032G204yo5
|
50
|
$
73.34
|
15:35:24
PM
|
NYSE
|
24032G204yo7
|
91
|
$
73.33
|
15:35:28
PM
|
NYSE
|
24032G204yoy
|
9
|
$
73.33
|
15:35:28
PM
|
NYSE
|
24032G204yp0
|
71
|
$
73.34
|
15:35:55
PM
|
NYSE
|
24032G204yv9
|
29
|
$
73.34
|
15:35:55
PM
|
NYSE
|
24032G204yvb
|
9
|
$
73.33
|
15:36:01
PM
|
NYSE
|
24032G204yxk
|
91
|
$
73.33
|
15:36:01
PM
|
NYSE
|
24032G204yxm
|
100
|
$
73.33
|
15:36:33
PM
|
NYSE
|
24032G204z4a
|
100
|
$
73.30
|
15:36:55
PM
|
NYSE
|
24032G204zdt
|
100
|
$
73.30
|
15:36:55
PM
|
NYSE
|
24032G204zdv
|
100
|
$
73.31
|
15:37:00
PM
|
NYSE
|
24032G204zfs
|
100
|
$
73.31
|
15:37:17
PM
|
NYSE
|
24032G204zl1
|
100
|
$
73.30
|
15:37:57
PM
|
NYSE
|
24032G204zwe
|
100
|
$
73.30
|
15:37:57
PM
|
NYSE
|
24032G204zwg
|
100
|
$
73.30
|
15:38:03
PM
|
NYSE
|
24032G204zxe
|
100
|
$
73.33
|
15:38:21
PM
|
NYSE
|
24032G205072
|
100
|
$
73.31
|
15:38:34
PM
|
NYSE
|
24032G2050b2
|
100
|
$
73.33
|
15:39:03
PM
|
NYSE
|
24032G2050ni
|
100
|
$
73.34
|
15:39:22
PM
|
NYSE
|
24032G2050yk
|
100
|
$
73.345
|
15:40:07
PM
|
NYSE
|
24032G2051fv
|
15
|
$
73.34
|
15:40:10
PM
|
NYSE
|
24032G2051gp
|
14
|
$
73.34
|
15:40:10
PM
|
NYSE
|
24032G2051gr
|
100
|
$
73.34
|
15:40:10
PM
|
NYSE
|
24032G2051gt
|
100
|
$
73.34
|
15:40:10
PM
|
NYSE
|
24032G2051gx
|
71
|
$
73.34
|
15:40:10
PM
|
NYSE
|
24032G2051h1
|
72
|
$
73.35
|
15:41:05
PM
|
NYSE
|
24032G20520i
|
100
|
$
73.35
|
15:41:05
PM
|
NYSE
|
24032G20520k
|
100
|
$
73.35
|
15:41:05
PM
|
NYSE
|
24032G20520m
|
28
|
$
73.35
|
15:41:05
PM
|
NYSE
|
24032G20520o
|
88
|
$
73.36
|
15:41:14
PM
|
NYSE
|
24032G20524q
|
12
|
$
73.36
|
15:41:14
PM
|
NYSE
|
24032G20524s
|
100
|
$
73.33
|
15:41:32
PM
|
NYSE
|
24032G2052cz
|
100
|
$
73.33
|
15:41:49
PM
|
NYSE
|
24032G2052iw
|
100
|
$
73.32
|
15:41:58
PM
|
NYSE
|
24032G2052l6
|
18
|
$
73.34
|
15:42:12
PM
|
NYSE
|
24032G2052qc
|
82
|
$
73.34
|
15:42:32
PM
|
NYSE
|
24032G2052w3
|
100
|
$
73.34
|
15:42:32
PM
|
NYSE
|
24032G2052w5
|
11
|
$
73.31
|
15:42:41
PM
|
NYSE
|
24032G205305
|
5
|
$
73.31
|
15:42:41
PM
|
NYSE
|
24032G205307
|
100
|
$
73.315
|
15:43:32
PM
|
NYSE
|
24032G2053fd
|
100
|
$
73.315
|
15:43:50
PM
|
NYSE
|
24032G2053lv
|
53
|
$
73.32
|
15:44:03
PM
|
NYSE
|
24032G2053p2
|
31
|
$
73.32
|
15:44:03
PM
|
NYSE
|
24032G2053p4
|
100
|
$
73.32
|
15:44:03
PM
|
NYSE
|
24032G2053p6
|
100
|
$
73.32
|
15:44:03
PM
|
NYSE
|
24032G2053p8
|
1
|
$
73.31
|
15:44:15
PM
|
NYSE
|
24032G2053st
|
99
|
$
73.31
|
15:44:15
PM
|
NYSE
|
24032G2053sv
|
17
|
$
73.305
|
15:44:57
PM
|
NYSE
|
24032G20544j
|
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
POSQKBBDCBKKKBK
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