CRH PLC Transaction in Own Shares
09 Febrero 2024 - 3:30AM
RNS Regulatory News
RNS Number : 6479C
CRH PLC
09 February 2024
9th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 8th
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
|
87,400
|
$74.6239
|
$75.37
|
$74.19
|
See
attached schedule
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300,000,000 in the
period to February 28, 2024 following its announcement on December
21, 2023 and were effected by CRH's broker as part of the Programme
announced on December 21, 2023.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
690,797,772 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.628% of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting
rights.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation)
as such legislation forms part of retained EU law
in the United Kingdom ("UK") (as defined in the EU (Withdrawal)
Act 2018) and as amended pursuant to UK's Market Abuse (Amendment)
(EU Exit) Regulations 2019 (as may be amended and/or supplemented
from time to time), a detailed breakdown of
individual trades made on 8 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:
|
|
8th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$74.6239
|
87,400
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
74.43
|
09:30:01
AM
|
NYSE
|
24039G200gvx
|
100
|
$
74.43
|
09:30:15
AM
|
NYSE
|
24039G200hfp
|
100
|
$
74.43
|
09:30:43
AM
|
NYSE
|
24039G200hw2
|
100
|
$
74.445
|
09:30:51
AM
|
NYSE
|
24039G200i28
|
100
|
$
74.44
|
09:30:51
AM
|
NYSE
|
24039G200i2a
|
100
|
$
74.47
|
09:31:21
AM
|
NYSE
|
24039G200izt
|
100
|
$
74.465
|
09:31:21
AM
|
NYSE
|
24039G200izv
|
100
|
$
74.465
|
09:31:21
AM
|
NYSE
|
24039G200izx
|
100
|
$
74.32
|
09:31:52
AM
|
NYSE
|
24039G200k6p
|
100
|
$
74.31
|
09:31:52
AM
|
NYSE
|
24039G200k7q
|
100
|
$
74.40
|
09:32:05
AM
|
NYSE
|
24039G200kdr
|
100
|
$
74.43
|
09:32:28
AM
|
NYSE
|
24039G200koy
|
100
|
$
74.42
|
09:32:36
AM
|
NYSE
|
24039G200kt4
|
76
|
$
74.41
|
09:32:49
AM
|
NYSE
|
24039G200l09
|
100
|
$
74.41
|
09:32:49
AM
|
NYSE
|
24039G200l0b
|
24
|
$
74.41
|
09:32:49
AM
|
NYSE
|
24039G200l0d
|
100
|
$
74.37
|
09:33:12
AM
|
NYSE
|
24039G200lfj
|
50
|
$
74.37
|
09:33:12
AM
|
NYSE
|
24039G200lfl
|
50
|
$
74.38
|
09:33:14
AM
|
NYSE
|
24039G200lgc
|
50
|
$
74.36
|
09:33:26
AM
|
NYSE
|
24039G200loj
|
16
|
$
74.38
|
09:33:50
AM
|
NYSE
|
24039G200ma9
|
50
|
$
74.38
|
09:33:50
AM
|
NYSE
|
24039G200mab
|
6
|
$
74.38
|
09:33:50
AM
|
NYSE
|
24039G200mad
|
56
|
$
74.38
|
09:33:50
AM
|
NYSE
|
24039G200maf
|
84
|
$
74.38
|
09:33:50
AM
|
NYSE
|
24039G200mah
|
38
|
$
74.38
|
09:33:51
AM
|
NYSE
|
24039G200maj
|
2
|
$
74.42
|
09:33:57
AM
|
NYSE
|
24039G200mbz
|
98
|
$
74.38
|
09:34:19
AM
|
NYSE
|
24039G200moy
|
98
|
$
74.38
|
09:34:19
AM
|
NYSE
|
24039G200mp0
|
100
|
$
74.38
|
09:34:19
AM
|
NYSE
|
24039G200mp2
|
2
|
$
74.38
|
09:34:19
AM
|
NYSE
|
24039G200mow
|
100
|
$
74.38
|
09:34:32
AM
|
NYSE
|
24039G200msu
|
73
|
$
74.30
|
09:34:39
AM
|
NYSE
|
24039G200mv2
|
27
|
$
74.30
|
09:34:39
AM
|
NYSE
|
24039G200mv4
|
100
|
$
74.29
|
09:34:54
AM
|
NYSE
|
24039G200n0o
|
17
|
$
74.27
|
09:35:09
AM
|
NYSE
|
24039G200nhe
|
59
|
$
74.27
|
09:35:09
AM
|
NYSE
|
24039G200nhg
|
7
|
$
74.27
|
09:35:17
AM
|
NYSE
|
24039G200nom
|
59
|
$
74.27
|
09:35:17
AM
|
NYSE
|
24039G200noo
|
17
|
$
74.27
|
09:35:17
AM
|
NYSE
|
24039G200noq
|
41
|
$
74.27
|
09:35:17
AM
|
NYSE
|
24039G200nos
|
50
|
$
74.33
|
09:35:39
AM
|
NYSE
|
24039G200o4j
|
50
|
$
74.32
|
09:36:00
AM
|
NYSE
|
24039G200ofx
|
50
|
$
74.32
|
09:36:00
AM
|
NYSE
|
24039G200ofz
|
50
|
$
74.32
|
09:36:00
AM
|
NYSE
|
24039G200og1
|
100
|
$
74.32
|
09:36:00
AM
|
NYSE
|
24039G200og3
|
99
|
$
74.26
|
09:36:00
AM
|
NYSE
|
24039G200og5
|
1
|
$
74.26
|
09:36:00
AM
|
NYSE
|
24039G200og7
|
100
|
$
74.28
|
09:36:13
AM
|
NYSE
|
24039G200ood
|
40
|
$
74.25
|
09:36:23
AM
|
NYSE
|
24039G200p2d
|
55
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200ph4
|
66
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200ph6
|
34
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200ph8
|
45
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200pha
|
60
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200pgw
|
9
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200pgy
|
67
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200ph0
|
24
|
$
74.29
|
09:36:54
AM
|
NYSE
|
24039G200ph2
|
84
|
$
74.29
|
09:37:15
AM
|
NYSE
|
24039G200puh
|
16
|
$
74.27
|
09:37:22
AM
|
NYSE
|
24039G200px3
|
54
|
$
74.27
|
09:37:22
AM
|
NYSE
|
24039G200px5
|
46
|
$
74.29
|
09:37:25
AM
|
NYSE
|
24039G200pz0
|
100
|
$
74.33
|
09:37:51
AM
|
NYSE
|
24039G200q78
|
100
|
$
74.33
|
09:37:51
AM
|
NYSE
|
24039G200q7a
|
100
|
$
74.33
|
09:37:51
AM
|
NYSE
|
24039G200q7c
|
100
|
$
74.29
|
09:37:53
AM
|
NYSE
|
24039G200q8a
|
7
|
$
74.28
|
09:37:58
AM
|
NYSE
|
24039G200q9q
|
93
|
$
74.30
|
09:38:08
AM
|
NYSE
|
24039G200qi9
|
100
|
$
74.29
|
09:38:48
AM
|
NYSE
|
24039G200rd6
|
100
|
$
74.29
|
09:38:49
AM
|
NYSE
|
24039G200rd8
|
100
|
$
74.29
|
09:38:49
AM
|
NYSE
|
24039G200rda
|
100
|
$
74.26
|
09:39:07
AM
|
NYSE
|
24039G200rp4
|
100
|
$
74.26
|
09:39:07
AM
|
NYSE
|
24039G200rp6
|
37
|
$
74.27
|
09:39:25
AM
|
NYSE
|
24039G200ru9
|
100
|
$
74.27
|
09:39:25
AM
|
NYSE
|
24039G200rub
|
63
|
$
74.28
|
09:40:03
AM
|
NYSE
|
24039G200sbk
|
11
|
$
74.28
|
09:40:03
AM
|
NYSE
|
24039G200sbm
|
100
|
$
74.30
|
09:40:08
AM
|
NYSE
|
24039G200sge
|
89
|
$
74.30
|
09:40:08
AM
|
NYSE
|
24039G200sgg
|
55
|
$
74.30
|
09:40:08
AM
|
NYSE
|
24039G200sgi
|
100
|
$
74.30
|
09:40:08
AM
|
NYSE
|
24039G200sgk
|
45
|
$
74.30
|
09:40:08
AM
|
NYSE
|
24039G200sgm
|
100
|
$
74.22
|
09:40:23
AM
|
NYSE
|
24039G200smk
|
72
|
$
74.20
|
09:40:31
AM
|
NYSE
|
24039G200sp6
|
28
|
$
74.20
|
09:40:39
AM
|
NYSE
|
24039G200ssc
|
72
|
$
74.20
|
09:40:39
AM
|
NYSE
|
24039G200sse
|
100
|
$
74.19
|
09:40:44
AM
|
NYSE
|
24039G200suv
|
28
|
$
74.19
|
09:40:44
AM
|
NYSE
|
24039G200sux
|
100
|
$
74.21
|
09:41:06
AM
|
NYSE
|
24039G200tbh
|
100
|
$
74.21
|
09:41:06
AM
|
NYSE
|
24039G200tbj
|
50
|
$
74.24
|
09:41:49
AM
|
NYSE
|
24039G200txt
|
100
|
$
74.24
|
09:41:49
AM
|
NYSE
|
24039G200txv
|
50
|
$
74.24
|
09:41:49
AM
|
NYSE
|
24039G200txx
|
100
|
$
74.24
|
09:41:49
AM
|
NYSE
|
24039G200txz
|
14
|
$
74.24
|
09:42:22
AM
|
NYSE
|
24039G200udy
|
100
|
$
74.24
|
09:42:22
AM
|
NYSE
|
24039G200ue0
|
100
|
$
74.24
|
09:42:22
AM
|
NYSE
|
24039G200ue2
|
86
|
$
74.24
|
09:42:22
AM
|
NYSE
|
24039G200ue4
|
50
|
$
74.24
|
09:42:22
AM
|
NYSE
|
24039G200ue6
|
50
|
$
74.24
|
09:42:22
AM
|
NYSE
|
24039G200ue8
|
19
|
$
74.24
|
09:42:37
AM
|
NYSE
|
24039G200uky
|
19
|
$
74.24
|
09:42:37
AM
|
NYSE
|
24039G200ul0
|
1
|
$
74.24
|
09:42:37
AM
|
NYSE
|
24039G200ul2
|
4
|
$
74.24
|
09:42:37
AM
|
NYSE
|
24039G200ul4
|
48
|
$
74.24
|
09:42:37
AM
|
NYSE
|
24039G200ul6
|
9
|
$
74.23
|
09:42:37
AM
|
NYSE
|
24039G200ul8
|
100
|
$
74.27
|
09:43:17
AM
|
NYSE
|
24039G200v04
|
100
|
$
74.27
|
09:43:17
AM
|
NYSE
|
24039G200v06
|
100
|
$
74.27
|
09:43:17
AM
|
NYSE
|
24039G200v08
|
56
|
$
74.25
|
09:43:25
AM
|
NYSE
|
24039G200v3v
|
56
|
$
74.26
|
09:43:40
AM
|
NYSE
|
24039G200vb1
|
100
|
$
74.26
|
09:43:40
AM
|
NYSE
|
24039G200vb3
|
44
|
$
74.26
|
09:43:40
AM
|
NYSE
|
24039G200vaz
|
44
|
$
74.26
|
09:43:40
AM
|
NYSE
|
24039G200vb5
|
100
|
$
74.23
|
09:43:49
AM
|
NYSE
|
24039G200ve3
|
94
|
$
74.20
|
09:44:05
AM
|
NYSE
|
24039G200vi1
|
6
|
$
74.28
|
09:44:29
AM
|
NYSE
|
24039G200vt1
|
71
|
$
74.28
|
09:44:29
AM
|
NYSE
|
24039G200vt3
|
29
|
$
74.28
|
09:44:29
AM
|
NYSE
|
24039G200vt5
|
80
|
$
74.27
|
09:45:03
AM
|
NYSE
|
24039G200w3z
|
22
|
$
74.27
|
09:45:03
AM
|
NYSE
|
24039G200w41
|
20
|
$
74.27
|
09:45:03
AM
|
NYSE
|
24039G200w3u
|
78
|
$
74.27
|
09:45:03
AM
|
NYSE
|
24039G200w3w
|
27
|
$
74.25
|
09:45:08
AM
|
NYSE
|
24039G200w69
|
73
|
$
74.23
|
09:46:05
AM
|
NYSE
|
24039G200wlt
|
100
|
$
74.23
|
09:46:05
AM
|
NYSE
|
24039G200wlv
|
100
|
$
74.23
|
09:46:05
AM
|
NYSE
|
24039G200wlx
|
100
|
$
74.23
|
09:46:05
AM
|
NYSE
|
24039G200wlz
|
100
|
$
74.23
|
09:46:05
AM
|
NYSE
|
24039G200wm1
|
3
|
$
74.24
|
09:46:22
AM
|
NYSE
|
24039G200wr3
|
97
|
$
74.27
|
09:46:31
AM
|
NYSE
|
24039G200wtn
|
100
|
$
74.28
|
09:46:39
AM
|
NYSE
|
24039G200wwh
|
50
|
$
74.28
|
09:46:47
AM
|
NYSE
|
24039G200wy3
|
20
|
$
74.28
|
09:47:05
AM
|
NYSE
|
24039G200x2y
|
100
|
$
74.28
|
09:47:05
AM
|
NYSE
|
24039G200x30
|
10
|
$
74.28
|
09:47:05
AM
|
NYSE
|
24039G200x32
|
20
|
$
74.28
|
09:47:05
AM
|
NYSE
|
24039G200x2w
|
100
|
$
74.28
|
09:47:22
AM
|
NYSE
|
24039G200x74
|
100
|
$
74.31
|
09:47:39
AM
|
NYSE
|
24039G200xbt
|
100
|
$
74.32
|
09:48:03
AM
|
NYSE
|
24039G200xo0
|
100
|
$
74.32
|
09:48:15
AM
|
NYSE
|
24039G200xqb
|
100
|
$
74.25
|
09:48:48
AM
|
NYSE
|
24039G200y7g
|
100
|
$
74.25
|
09:48:48
AM
|
NYSE
|
24039G200y7i
|
100
|
$
74.31
|
09:49:17
AM
|
NYSE
|
24039G200yhi
|
100
|
$
74.31
|
09:49:17
AM
|
NYSE
|
24039G200yhk
|
100
|
$
74.32
|
09:49:35
AM
|
NYSE
|
24039G200ym0
|
16
|
$
74.35
|
09:50:01
AM
|
NYSE
|
24039G200ysw
|
12
|
$
74.35
|
09:50:01
AM
|
NYSE
|
24039G200ysy
|
84
|
$
74.35
|
09:50:01
AM
|
NYSE
|
24039G200yt0
|
41
|
$
74.34
|
09:50:02
AM
|
NYSE
|
24039G200yt8
|
47
|
$
74.34
|
09:50:02
AM
|
NYSE
|
24039G200yta
|
47
|
$
74.34
|
09:50:28
AM
|
NYSE
|
24039G200z1z
|
53
|
$
74.34
|
09:50:28
AM
|
NYSE
|
24039G200z21
|
60
|
$
74.34
|
09:50:28
AM
|
NYSE
|
24039G200z23
|
40
|
$
74.34
|
09:50:28
AM
|
NYSE
|
24039G200z25
|
100
|
$
74.32
|
09:50:41
AM
|
NYSE
|
24039G200z6o
|
100
|
$
74.31
|
09:51:37
AM
|
NYSE
|
24039G200zpf
|
100
|
$
74.31
|
09:51:37
AM
|
NYSE
|
24039G200zph
|
100
|
$
74.31
|
09:51:37
AM
|
NYSE
|
24039G200zpj
|
80
|
$
74.31
|
09:51:43
AM
|
NYSE
|
24039G200zrl
|
20
|
$
74.34
|
09:52:05
AM
|
NYSE
|
24039G200zy9
|
70
|
$
74.34
|
09:52:05
AM
|
NYSE
|
24039G200zyb
|
20
|
$
74.34
|
09:52:05
AM
|
NYSE
|
24039G200zyd
|
1
|
$
74.34
|
09:52:05
AM
|
NYSE
|
24039G200zyi
|
9
|
$
74.34
|
09:52:34
AM
|
NYSE
|
24039G2010cv
|
88
|
$
74.34
|
09:52:34
AM
|
NYSE
|
24039G2010cx
|
12
|
$
74.35
|
09:52:55
AM
|
NYSE
|
24039G2010ie
|
20
|
$
74.35
|
09:52:55
AM
|
NYSE
|
24039G2010ig
|
36
|
$
74.35
|
09:52:55
AM
|
NYSE
|
24039G2010ic
|
100
|
$
74.39
|
09:55:00
AM
|
NYSE
|
24039G2011nj
|
100
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nl
|
44
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nn
|
100
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011np
|
100
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nr
|
100
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nt
|
100
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nv
|
36
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nx
|
100
|
$
74.38
|
09:55:00
AM
|
NYSE
|
24039G2011nz
|
33
|
$
74.38
|
09:55:12
AM
|
NYSE
|
24039G2011sj
|
31
|
$
74.39
|
09:55:19
AM
|
NYSE
|
24039G2011u0
|
56
|
$
74.39
|
09:55:19
AM
|
NYSE
|
24039G2011u2
|
16
|
$
74.41
|
09:55:49
AM
|
NYSE
|
24039G201245
|
44
|
$
74.41
|
09:55:49
AM
|
NYSE
|
24039G201247
|
84
|
$
74.41
|
09:55:50
AM
|
NYSE
|
24039G201249
|
16
|
$
74.41
|
09:55:50
AM
|
NYSE
|
24039G20124b
|
100
|
$
74.41
|
09:55:50
AM
|
NYSE
|
24039G20124d
|
84
|
$
74.43
|
09:56:11
AM
|
NYSE
|
24039G2012ch
|
100
|
$
74.43
|
09:56:11
AM
|
NYSE
|
24039G2012cj
|
100
|
$
74.44
|
09:56:54
AM
|
NYSE
|
24039G2012yc
|
100
|
$
74.44
|
09:56:54
AM
|
NYSE
|
24039G2012ye
|
100
|
$
74.44
|
09:56:54
AM
|
NYSE
|
24039G2012yg
|
8
|
$
74.44
|
09:57:51
AM
|
NYSE
|
24039G2013h0
|
92
|
$
74.44
|
09:57:51
AM
|
NYSE
|
24039G2013h4
|
100
|
$
74.44
|
09:57:51
AM
|
NYSE
|
24039G2013h6
|
100
|
$
74.44
|
09:57:51
AM
|
NYSE
|
24039G2013h8
|
100
|
$
74.43
|
09:57:54
AM
|
NYSE
|
24039G2013i3
|
7
|
$
74.45
|
09:58:20
AM
|
NYSE
|
24039G2013r2
|
30
|
$
74.45
|
09:58:20
AM
|
NYSE
|
24039G2013r4
|
63
|
$
74.45
|
09:58:25
AM
|
NYSE
|
24039G2013tc
|
25
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014j4
|
40
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014j6
|
20
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014j8
|
15
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014ja
|
85
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014jc
|
100
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014je
|
15
|
$
74.51
|
09:59:29
AM
|
NYSE
|
24039G2014jg
|
56
|
$
74.50
|
09:59:42
AM
|
NYSE
|
24039G2014lx
|
44
|
$
74.50
|
09:59:42
AM
|
NYSE
|
24039G2014lz
|
100
|
$
74.48
|
09:59:52
AM
|
NYSE
|
24039G2014pg
|
57
|
$
74.43
|
09:59:56
AM
|
NYSE
|
24039G2014r5
|
43
|
$
74.49
|
10:00:11
AM
|
NYSE
|
24039G201510
|
100
|
$
74.49
|
10:00:11
AM
|
NYSE
|
24039G201512
|
100
|
$
74.51
|
10:00:18
AM
|
NYSE
|
24039G20153t
|
100
|
$
74.50
|
10:00:24
AM
|
NYSE
|
24039G201576
|
100
|
$
74.48
|
10:01:02
AM
|
NYSE
|
24039G2015rc
|
100
|
$
74.42
|
10:01:22
AM
|
NYSE
|
24039G201612
|
100
|
$
74.45
|
10:02:04
AM
|
NYSE
|
24039G2016fj
|
100
|
$
74.46
|
10:02:12
AM
|
NYSE
|
24039G2016l1
|
98
|
$
74.43
|
10:02:49
AM
|
NYSE
|
24039G2016vj
|
2
|
$
74.43
|
10:02:49
AM
|
NYSE
|
24039G2016vl
|
68
|
$
74.42
|
10:02:52
AM
|
NYSE
|
24039G2016wl
|
32
|
$
74.42
|
10:02:52
AM
|
NYSE
|
24039G2016wn
|
33
|
$
74.40
|
10:03:21
AM
|
NYSE
|
24039G201733
|
20
|
$
74.40
|
10:03:21
AM
|
NYSE
|
24039G201735
|
47
|
$
74.40
|
10:03:21
AM
|
NYSE
|
24039G201737
|
100
|
$
74.38
|
10:03:35
AM
|
NYSE
|
24039G201781
|
100
|
$
74.34
|
10:03:57
AM
|
NYSE
|
24039G2017fo
|
100
|
$
74.30
|
10:04:09
AM
|
NYSE
|
24039G2017mn
|
94
|
$
74.29
|
10:04:26
AM
|
NYSE
|
24039G2017z1
|
6
|
$
74.28
|
10:04:27
AM
|
NYSE
|
24039G2017zf
|
100
|
$
74.33
|
10:05:05
AM
|
NYSE
|
24039G2018fh
|
100
|
$
74.31
|
10:05:26
AM
|
NYSE
|
24039G2018or
|
90
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201arq
|
49
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201ars
|
10
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201aru
|
89
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201arw
|
41
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201ary
|
10
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201as0
|
59
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201as2
|
9
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201as4
|
91
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201as6
|
1
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201as8
|
100
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201asa
|
44
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201ari
|
17
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201ark
|
51
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201arm
|
39
|
$
74.46
|
10:08:02
AM
|
NYSE
|
24039G201aro
|
72
|
$
74.44
|
10:08:10
AM
|
NYSE
|
24039G201avs
|
28
|
$
74.44
|
10:08:10
AM
|
NYSE
|
24039G201avu
|
3
|
$
74.42
|
10:08:33
AM
|
NYSE
|
24039G201b6v
|
97
|
$
74.42
|
10:08:33
AM
|
NYSE
|
24039G201b6x
|
36
|
$
74.37
|
10:08:51
AM
|
NYSE
|
24039G201bfs
|
64
|
$
74.37
|
10:08:51
AM
|
NYSE
|
24039G201bfu
|
80
|
$
74.38
|
10:09:06
AM
|
NYSE
|
24039G201bke
|
20
|
$
74.38
|
10:09:06
AM
|
NYSE
|
24039G201bkc
|
100
|
$
74.40
|
10:09:18
AM
|
NYSE
|
24039G201bqu
|
100
|
$
74.47
|
10:09:45
AM
|
NYSE
|
24039G201c2v
|
18
|
$
74.46
|
10:10:09
AM
|
NYSE
|
24039G201cqd
|
41
|
$
74.46
|
10:10:09
AM
|
NYSE
|
24039G201cqf
|
41
|
$
74.46
|
10:10:09
AM
|
NYSE
|
24039G201cqh
|
100
|
$
74.44
|
10:10:35
AM
|
NYSE
|
24039G201d3n
|
100
|
$
74.45
|
10:11:03
AM
|
NYSE
|
24039G201dzy
|
100
|
$
74.45
|
10:11:42
AM
|
NYSE
|
24039G201epk
|
100
|
$
74.40
|
10:12:05
AM
|
NYSE
|
24039G201f1o
|
24
|
$
74.40
|
10:12:09
AM
|
NYSE
|
24039G201f29
|
45
|
$
74.39
|
10:12:16
AM
|
NYSE
|
24039G201f5g
|
20
|
$
74.39
|
10:12:16
AM
|
NYSE
|
24039G201f5k
|
6
|
$
74.39
|
10:12:16
AM
|
NYSE
|
24039G201f5o
|
5
|
$
74.38
|
10:12:16
AM
|
NYSE
|
24039G201f5s
|
63
|
$
74.38
|
10:12:16
AM
|
NYSE
|
24039G201f5u
|
37
|
$
74.41
|
10:13:04
AM
|
NYSE
|
24039G201fu0
|
100
|
$
74.41
|
10:13:04
AM
|
NYSE
|
24039G201fu2
|
67
|
$
74.40
|
10:13:20
AM
|
NYSE
|
24039G201g0j
|
33
|
$
74.40
|
10:13:20
AM
|
NYSE
|
24039G201g0l
|
74
|
$
74.40
|
10:14:01
AM
|
NYSE
|
24039G201gfh
|
20
|
$
74.39
|
10:14:01
AM
|
NYSE
|
24039G201gfj
|
6
|
$
74.39
|
10:14:01
AM
|
NYSE
|
24039G201gfl
|
100
|
$
74.39
|
10:14:22
AM
|
NYSE
|
24039G201gn0
|
2
|
$
74.34
|
10:15:09
AM
|
NYSE
|
24039G201hb7
|
7
|
$
74.36
|
10:15:16
AM
|
NYSE
|
24039G201heg
|
91
|
$
74.36
|
10:15:16
AM
|
NYSE
|
24039G201hei
|
100
|
$
74.36
|
10:15:16
AM
|
NYSE
|
24039G201hek
|
1
|
$
74.36
|
10:15:28
AM
|
NYSE
|
24039G201hj8
|
100
|
$
74.39
|
10:16:05
AM
|
NYSE
|
24039G201hy5
|
99
|
$
74.39
|
10:16:05
AM
|
NYSE
|
24039G201hy7
|
100
|
$
74.34
|
10:16:27
AM
|
NYSE
|
24039G201ib6
|
100
|
$
74.32
|
10:16:34
AM
|
NYSE
|
24039G201idk
|
100
|
$
74.30
|
10:16:39
AM
|
NYSE
|
24039G201ig4
|
100
|
$
74.33
|
10:17:00
AM
|
NYSE
|
24039G201iqi
|
100
|
$
74.34
|
10:17:43
AM
|
NYSE
|
24039G201je8
|
100
|
$
74.33
|
10:18:00
AM
|
NYSE
|
24039G201jje
|
100
|
$
74.34
|
10:18:58
AM
|
NYSE
|
24039G201k4b
|
9
|
$
74.34
|
10:18:58
AM
|
NYSE
|
24039G201k4d
|
91
|
$
74.37
|
10:20:16
AM
|
NYSE
|
24039G201l5q
|
9
|
$
74.37
|
10:20:16
AM
|
NYSE
|
24039G201l5s
|
100
|
$
74.37
|
10:20:16
AM
|
NYSE
|
24039G201l5u
|
100
|
$
74.37
|
10:20:16
AM
|
NYSE
|
24039G201l5w
|
91
|
$
74.39
|
10:20:16
AM
|
NYSE
|
24039G201l5y
|
100
|
$
74.39
|
10:20:16
AM
|
NYSE
|
24039G201l60
|
100
|
$
74.41
|
10:20:36
AM
|
NYSE
|
24039G201ld0
|
2
|
$
74.43
|
10:20:49
AM
|
NYSE
|
24039G201lh3
|
98
|
$
74.43
|
10:20:49
AM
|
NYSE
|
24039G201lh5
|
100
|
$
74.40
|
10:20:55
AM
|
NYSE
|
24039G201lke
|
100
|
$
74.41
|
10:21:35
AM
|
NYSE
|
24039G201lyw
|
100
|
$
74.38
|
10:21:50
AM
|
NYSE
|
24039G201m35
|
45
|
$
74.37
|
10:21:58
AM
|
NYSE
|
24039G201m61
|
55
|
$
74.39
|
10:22:13
AM
|
NYSE
|
24039G201md7
|
28
|
$
74.39
|
10:22:13
AM
|
NYSE
|
24039G201md9
|
63
|
$
74.39
|
10:22:13
AM
|
NYSE
|
24039G201mdb
|
9
|
$
74.39
|
10:22:13
AM
|
NYSE
|
24039G201mdd
|
4
|
$
74.39
|
10:22:40
AM
|
NYSE
|
24039G201mme
|
96
|
$
74.39
|
10:22:40
AM
|
NYSE
|
24039G201mmg
|
31
|
$
74.38
|
10:22:54
AM
|
NYSE
|
24039G201mvs
|
69
|
$
74.38
|
10:22:54
AM
|
NYSE
|
24039G201mvu
|
19
|
$
74.39
|
10:23:08
AM
|
NYSE
|
24039G201n5m
|
34
|
$
74.39
|
10:23:08
AM
|
NYSE
|
24039G201n5o
|
47
|
$
74.39
|
10:23:09
AM
|
NYSE
|
24039G201n6e
|
73
|
$
74.39
|
10:23:09
AM
|
NYSE
|
24039G201n6g
|
27
|
$
74.39
|
10:23:09
AM
|
NYSE
|
24039G201n6i
|
24
|
$
74.37
|
10:23:50
AM
|
NYSE
|
24039G201nxc
|
17
|
$
74.37
|
10:23:50
AM
|
NYSE
|
24039G201nxv
|
41
|
$
74.37
|
10:23:55
AM
|
NYSE
|
24039G201o0e
|
100
|
$
74.37
|
10:23:56
AM
|
NYSE
|
24039G201o0u
|
18
|
$
74.37
|
10:23:56
AM
|
NYSE
|
24039G201o0w
|
100
|
$
74.37
|
10:24:03
AM
|
NYSE
|
24039G201o3y
|
100
|
$
74.36
|
10:24:16
AM
|
NYSE
|
24039G201of8
|
100
|
$
74.36
|
10:24:46
AM
|
NYSE
|
24039G201oo3
|
100
|
$
74.34
|
10:25:07
AM
|
NYSE
|
24039G201ova
|
100
|
$
74.36
|
10:25:13
AM
|
NYSE
|
24039G201owk
|
2
|
$
74.36
|
10:25:55
AM
|
NYSE
|
24039G201pbh
|
100
|
$
74.39
|
10:26:47
AM
|
NYSE
|
24039G201pvb
|
98
|
$
74.39
|
10:26:47
AM
|
NYSE
|
24039G201pvd
|
100
|
$
74.33
|
10:26:59
AM
|
NYSE
|
24039G201q1k
|
100
|
$
74.28
|
10:27:17
AM
|
NYSE
|
24039G201q8i
|
100
|
$
74.31
|
10:27:40
AM
|
NYSE
|
24039G201qht
|
100
|
$
74.30
|
10:27:53
AM
|
NYSE
|
24039G201qlc
|
100
|
$
74.31
|
10:28:25
AM
|
NYSE
|
24039G201r0t
|
17
|
$
74.30
|
10:28:31
AM
|
NYSE
|
24039G201r7c
|
81
|
$
74.30
|
10:28:31
AM
|
NYSE
|
24039G201r7e
|
2
|
$
74.31
|
10:29:10
AM
|
NYSE
|
24039G201rmr
|
83
|
$
74.31
|
10:29:10
AM
|
NYSE
|
24039G201rmt
|
100
|
$
74.32
|
10:29:17
AM
|
NYSE
|
24039G201rqa
|
17
|
$
74.32
|
10:29:17
AM
|
NYSE
|
24039G201rqc
|
95
|
$
74.31
|
10:29:30
AM
|
NYSE
|
24039G201ruo
|
5
|
$
74.31
|
10:29:30
AM
|
NYSE
|
24039G201ruq
|
23
|
$
74.30
|
10:29:58
AM
|
NYSE
|
24039G201s3t
|
77
|
$
74.30
|
10:29:58
AM
|
NYSE
|
24039G201s3v
|
100
|
$
74.26
|
10:30:11
AM
|
NYSE
|
24039G201sal
|
100
|
$
74.29
|
10:30:50
AM
|
NYSE
|
24039G201sw6
|
100
|
$
74.25
|
10:31:11
AM
|
NYSE
|
24039G201t82
|
100
|
$
74.25
|
10:31:20
AM
|
NYSE
|
24039G201tae
|
100
|
$
74.28
|
10:31:45
AM
|
NYSE
|
24039G201tla
|
100
|
$
74.28
|
10:31:52
AM
|
NYSE
|
24039G201to8
|
77
|
$
74.29
|
10:32:03
AM
|
NYSE
|
24039G201ts4
|
13
|
$
74.29
|
10:32:03
AM
|
NYSE
|
24039G201ts7
|
10
|
$
74.29
|
10:32:03
AM
|
NYSE
|
24039G201ts9
|
7
|
$
74.32
|
10:32:50
AM
|
NYSE
|
24039G201u9t
|
100
|
$
74.32
|
10:33:09
AM
|
NYSE
|
24039G201ug5
|
93
|
$
74.32
|
10:33:09
AM
|
NYSE
|
24039G201ug7
|
100
|
$
74.33
|
10:33:56
AM
|
NYSE
|
24039G201uz4
|
79
|
$
74.32
|
10:34:16
AM
|
NYSE
|
24039G201v6d
|
21
|
$
74.32
|
10:34:16
AM
|
NYSE
|
24039G201v6f
|
82
|
$
74.28
|
10:34:46
AM
|
NYSE
|
24039G201vdr
|
5
|
$
74.28
|
10:35:06
AM
|
NYSE
|
24039G201vlb
|
18
|
$
74.28
|
10:35:06
AM
|
NYSE
|
24039G201vlf
|
24
|
$
74.28
|
10:35:06
AM
|
NYSE
|
24039G201vlh
|
71
|
$
74.28
|
10:35:06
AM
|
NYSE
|
24039G201vlj
|
100
|
$
74.27
|
10:35:20
AM
|
NYSE
|
24039G201vpz
|
100
|
$
74.29
|
10:36:39
AM
|
NYSE
|
24039G201wnl
|
53
|
$
74.29
|
10:37:15
AM
|
NYSE
|
24039G201x2r
|
47
|
$
74.29
|
10:37:15
AM
|
NYSE
|
24039G201x2t
|
18
|
$
74.27
|
10:37:23
AM
|
NYSE
|
24039G201x55
|
82
|
$
74.28
|
10:37:41
AM
|
NYSE
|
24039G201xbn
|
100
|
$
74.28
|
10:37:41
AM
|
NYSE
|
24039G201xbp
|
100
|
$
74.29
|
10:38:10
AM
|
NYSE
|
24039G201xq5
|
100
|
$
74.28
|
10:38:25
AM
|
NYSE
|
24039G201xx3
|
99
|
$
74.24
|
10:39:03
AM
|
NYSE
|
24039G201ybs
|
1
|
$
74.24
|
10:39:03
AM
|
NYSE
|
24039G201ybu
|
49
|
$
74.26
|
10:39:32
AM
|
NYSE
|
24039G201ymt
|
51
|
$
74.26
|
10:39:55
AM
|
NYSE
|
24039G201z30
|
100
|
$
74.26
|
10:39:55
AM
|
NYSE
|
24039G201z32
|
98
|
$
74.24
|
10:40:15
AM
|
NYSE
|
24039G201zg7
|
2
|
$
74.24
|
10:40:15
AM
|
NYSE
|
24039G201zg9
|
100
|
$
74.25
|
10:41:09
AM
|
NYSE
|
24039G2020c3
|
11
|
$
74.26
|
10:42:23
AM
|
NYSE
|
24039G2021se
|
89
|
$
74.27
|
10:42:49
AM
|
NYSE
|
24039G20226g
|
86
|
$
74.27
|
10:42:49
AM
|
NYSE
|
24039G20226i
|
100
|
$
74.27
|
10:42:49
AM
|
NYSE
|
24039G20226k
|
100
|
$
74.27
|
10:42:49
AM
|
NYSE
|
24039G20226m
|
14
|
$
74.27
|
10:42:49
AM
|
NYSE
|
24039G20226o
|
12
|
$
74.27
|
10:43:00
AM
|
NYSE
|
24039G2022dv
|
37
|
$
74.27
|
10:43:00
AM
|
NYSE
|
24039G2022dx
|
39
|
$
74.27
|
10:43:00
AM
|
NYSE
|
24039G2022dz
|
12
|
$
74.27
|
10:43:00
AM
|
NYSE
|
24039G2022e1
|
51
|
$
74.29
|
10:44:31
AM
|
NYSE
|
24039G2023o2
|
21
|
$
74.29
|
10:44:31
AM
|
NYSE
|
24039G2023o4
|
100
|
$
74.29
|
10:44:31
AM
|
NYSE
|
24039G2023o6
|
100
|
$
74.29
|
10:44:31
AM
|
NYSE
|
24039G2023o8
|
100
|
$
74.29
|
10:44:31
AM
|
NYSE
|
24039G2023oa
|
28
|
$
74.29
|
10:44:31
AM
|
NYSE
|
24039G2023oc
|
100
|
$
74.33
|
10:45:49
AM
|
NYSE
|
24039G20256o
|
100
|
$
74.33
|
10:45:49
AM
|
NYSE
|
24039G20256q
|
100
|
$
74.33
|
10:45:49
AM
|
NYSE
|
24039G20256s
|
100
|
$
74.33
|
10:45:49
AM
|
NYSE
|
24039G20256u
|
61
|
$
74.35
|
10:46:22
AM
|
NYSE
|
24039G2025kd
|
39
|
$
74.35
|
10:46:22
AM
|
NYSE
|
24039G2025kh
|
100
|
$
74.37
|
10:47:35
AM
|
NYSE
|
24039G2026km
|
44
|
$
74.37
|
10:47:35
AM
|
NYSE
|
24039G2026ko
|
56
|
$
74.37
|
10:47:35
AM
|
NYSE
|
24039G2026kq
|
100
|
$
74.37
|
10:47:35
AM
|
NYSE
|
24039G2026ks
|
100
|
$
74.37
|
10:47:35
AM
|
NYSE
|
24039G2026ku
|
6
|
$
74.33
|
10:47:55
AM
|
NYSE
|
24039G2026sn
|
94
|
$
74.33
|
10:47:55
AM
|
NYSE
|
24039G2026sp
|
4
|
$
74.32
|
10:47:58
AM
|
NYSE
|
24039G2026vr
|
96
|
$
74.32
|
10:47:58
AM
|
NYSE
|
24039G2026vt
|
100
|
$
74.35
|
10:48:34
AM
|
NYSE
|
24039G2027po
|
48
|
$
74.33
|
10:49:22
AM
|
NYSE
|
24039G2028g8
|
100
|
$
74.33
|
10:49:22
AM
|
NYSE
|
24039G2028ga
|
37
|
$
74.33
|
10:49:22
AM
|
NYSE
|
24039G2028gc
|
15
|
$
74.33
|
10:49:22
AM
|
NYSE
|
24039G2028ge
|
28
|
$
74.33
|
10:50:05
AM
|
NYSE
|
24039G20298c
|
72
|
$
74.33
|
10:50:17
AM
|
NYSE
|
24039G2029eu
|
22
|
$
74.33
|
10:50:17
AM
|
NYSE
|
24039G2029ew
|
78
|
$
74.33
|
10:50:17
AM
|
NYSE
|
24039G2029ey
|
7
|
$
74.25
|
10:50:40
AM
|
NYSE
|
24039G2029w1
|
7
|
$
74.25
|
10:50:40
AM
|
NYSE
|
24039G2029w3
|
86
|
$
74.28
|
10:50:40
AM
|
NYSE
|
24039G2029w5
|
100
|
$
74.28
|
10:51:14
AM
|
NYSE
|
24039G202aeu
|
20
|
$
74.28
|
10:51:30
AM
|
NYSE
|
24039G202av4
|
43
|
$
74.31
|
10:52:06
AM
|
NYSE
|
24039G202bik
|
31
|
$
74.32
|
10:52:33
AM
|
NYSE
|
24039G202bsc
|
9
|
$
74.32
|
10:52:54
AM
|
NYSE
|
24039G202bz2
|
6
|
$
74.32
|
10:52:54
AM
|
NYSE
|
24039G202bz4
|
100
|
$
74.32
|
10:52:54
AM
|
NYSE
|
24039G202bz6
|
100
|
$
74.32
|
10:52:54
AM
|
NYSE
|
24039G202bz8
|
100
|
$
74.32
|
10:52:54
AM
|
NYSE
|
24039G202bza
|
91
|
$
74.32
|
10:52:54
AM
|
NYSE
|
24039G202bzc
|
100
|
$
74.32
|
10:53:51
AM
|
NYSE
|
24039G202chs
|
18
|
$
74.32
|
10:53:51
AM
|
NYSE
|
24039G202chu
|
100
|
$
74.32
|
10:53:51
AM
|
NYSE
|
24039G202chw
|
41
|
$
74.32
|
10:53:51
AM
|
NYSE
|
24039G202chy
|
41
|
$
74.32
|
10:53:51
AM
|
NYSE
|
24039G202ci0
|
100
|
$
74.38
|
10:54:21
AM
|
NYSE
|
24039G202cxn
|
100
|
$
74.38
|
10:54:59
AM
|
NYSE
|
24039G202de7
|
100
|
$
74.38
|
10:54:59
AM
|
NYSE
|
24039G202de9
|
17
|
$
74.37
|
10:55:12
AM
|
NYSE
|
24039G202djc
|
19
|
$
74.36
|
10:55:22
AM
|
NYSE
|
24039G202dlw
|
21
|
$
74.38
|
10:55:22
AM
|
NYSE
|
24039G202dly
|
43
|
$
74.39
|
10:56:13
AM
|
NYSE
|
24039G202e66
|
7
|
$
74.39
|
10:56:13
AM
|
NYSE
|
24039G202e68
|
5
|
$
74.39
|
10:56:15
AM
|
NYSE
|
24039G202e77
|
88
|
$
74.39
|
10:56:16
AM
|
NYSE
|
24039G202e7g
|
100
|
$
74.39
|
10:56:16
AM
|
NYSE
|
24039G202e7k
|
96
|
$
74.39
|
10:56:25
AM
|
NYSE
|
24039G202ea8
|
4
|
$
74.39
|
10:57:03
AM
|
NYSE
|
24039G202f5x
|
100
|
$
74.39
|
10:57:03
AM
|
NYSE
|
24039G202f5z
|
15
|
$
74.39
|
10:57:36
AM
|
NYSE
|
24039G202fi4
|
85
|
$
74.39
|
10:57:36
AM
|
NYSE
|
24039G202fi6
|
100
|
$
74.39
|
10:57:36
AM
|
NYSE
|
24039G202fi8
|
100
|
$
74.38
|
10:57:45
AM
|
NYSE
|
24039G202fkh
|
100
|
$
74.38
|
10:58:01
AM
|
NYSE
|
24039G202fq1
|
100
|
$
74.39
|
10:58:41
AM
|
NYSE
|
24039G202g3n
|
69
|
$
74.38
|
10:59:14
AM
|
NYSE
|
24039G202gey
|
15
|
$
74.39
|
10:59:28
AM
|
NYSE
|
24039G202gjq
|
16
|
$
74.39
|
10:59:28
AM
|
NYSE
|
24039G202gjs
|
17
|
$
74.39
|
10:59:28
AM
|
NYSE
|
24039G202gju
|
83
|
$
74.41
|
10:59:54
AM
|
NYSE
|
24039G202gs8
|
100
|
$
74.41
|
10:59:54
AM
|
NYSE
|
24039G202gsa
|
100
|
$
74.42
|
11:00:33
AM
|
NYSE
|
24039G202h5v
|
100
|
$
74.42
|
11:00:33
AM
|
NYSE
|
24039G202h5x
|
100
|
$
74.39
|
11:01:03
AM
|
NYSE
|
24039G202hh3
|
8
|
$
74.38
|
11:01:06
AM
|
NYSE
|
24039G202hja
|
22
|
$
74.38
|
11:01:06
AM
|
NYSE
|
24039G202hjc
|
70
|
$
74.39
|
11:02:07
AM
|
NYSE
|
24039G202i7s
|
100
|
$
74.39
|
11:02:07
AM
|
NYSE
|
24039G202i7u
|
85
|
$
74.39
|
11:02:07
AM
|
NYSE
|
24039G202i7w
|
37
|
$
74.39
|
11:02:22
AM
|
NYSE
|
24039G202ic3
|
15
|
$
74.39
|
11:02:22
AM
|
NYSE
|
24039G202ic5
|
41
|
$
74.39
|
11:02:22
AM
|
NYSE
|
24039G202ic7
|
15
|
$
74.39
|
11:02:55
AM
|
NYSE
|
24039G202mv6
|
7
|
$
74.39
|
11:02:55
AM
|
NYSE
|
24039G202mv9
|
100
|
$
74.39
|
11:02:55
AM
|
NYSE
|
24039G202mve
|
100
|
$
74.40
|
11:04:02
AM
|
NYSE
|
24039G202tid
|
100
|
$
74.40
|
11:04:02
AM
|
NYSE
|
24039G202tif
|
55
|
$
74.40
|
11:04:02
AM
|
NYSE
|
24039G202tii
|
100
|
$
74.40
|
11:04:02
AM
|
NYSE
|
24039G202tik
|
45
|
$
74.40
|
11:04:02
AM
|
NYSE
|
24039G202tim
|
100
|
$
74.36
|
11:04:25
AM
|
NYSE
|
24039G202trk
|
100
|
$
74.37
|
11:04:57
AM
|
NYSE
|
24039G202u08
|
100
|
$
74.37
|
11:04:57
AM
|
NYSE
|
24039G202u0a
|
100
|
$
74.34
|
11:05:24
AM
|
NYSE
|
24039G202u9s
|
26
|
$
74.35
|
11:06:09
AM
|
NYSE
|
24039G202upr
|
7
|
$
74.35
|
11:06:09
AM
|
NYSE
|
24039G202upt
|
67
|
$
74.35
|
11:06:09
AM
|
NYSE
|
24039G202upv
|
100
|
$
74.35
|
11:06:09
AM
|
NYSE
|
24039G202upx
|
11
|
$
74.32
|
11:06:26
AM
|
NYSE
|
24039G202uvm
|
86
|
$
74.32
|
11:06:51
AM
|
NYSE
|
24039G202v4f
|
100
|
$
74.32
|
11:06:51
AM
|
NYSE
|
24039G202v4h
|
3
|
$
74.32
|
11:06:51
AM
|
NYSE
|
24039G202v4j
|
100
|
$
74.32
|
11:07:02
AM
|
NYSE
|
24039G202v8j
|
100
|
$
74.32
|
11:07:58
AM
|
NYSE
|
24039G202vrd
|
100
|
$
74.32
|
11:07:58
AM
|
NYSE
|
24039G202vrf
|
38
|
$
74.32
|
11:07:58
AM
|
NYSE
|
24039G202vrh
|
13
|
$
74.35
|
11:08:06
AM
|
NYSE
|
24039G202vvc
|
100
|
$
74.35
|
11:08:18
AM
|
NYSE
|
24039G202w0f
|
49
|
$
74.35
|
11:08:18
AM
|
NYSE
|
24039G202w0l
|
100
|
$
74.37
|
11:08:43
AM
|
NYSE
|
24039G202whu
|
64
|
$
74.37
|
11:08:43
AM
|
NYSE
|
24039G202whw
|
100
|
$
74.36
|
11:09:19
AM
|
NYSE
|
24039G202wua
|
36
|
$
74.36
|
11:09:19
AM
|
NYSE
|
24039G202wuc
|
100
|
$
74.39
|
11:11:04
AM
|
NYSE
|
24039G202ya4
|
100
|
$
74.39
|
11:11:04
AM
|
NYSE
|
24039G202ya6
|
100
|
$
74.39
|
11:11:04
AM
|
NYSE
|
24039G202ya8
|
100
|
$
74.39
|
11:11:04
AM
|
NYSE
|
24039G202yaa
|
100
|
$
74.39
|
11:11:04
AM
|
NYSE
|
24039G202yac
|
100
|
$
74.39
|
11:11:04
AM
|
NYSE
|
24039G202yae
|
100
|
$
74.44
|
11:11:23
AM
|
NYSE
|
24039G202yfj
|
100
|
$
74.47
|
11:11:30
AM
|
NYSE
|
24039G202yht
|
100
|
$
74.51
|
11:12:22
AM
|
NYSE
|
24039G202z2h
|
100
|
$
74.51
|
11:12:22
AM
|
NYSE
|
24039G202z2j
|
100
|
$
74.50
|
11:12:30
AM
|
NYSE
|
24039G202z4m
|
100
|
$
74.50
|
11:13:11
AM
|
NYSE
|
24039G202zjp
|
100
|
$
74.49
|
11:13:16
AM
|
NYSE
|
24039G202zk9
|
100
|
$
74.50
|
11:13:51
AM
|
NYSE
|
24039G20308f
|
100
|
$
74.49
|
11:14:00
AM
|
NYSE
|
24039G2030bg
|
100
|
$
74.48
|
11:14:11
AM
|
NYSE
|
24039G2030jl
|
48
|
$
74.52
|
11:15:17
AM
|
NYSE
|
24039G2031aw
|
52
|
$
74.52
|
11:15:17
AM
|
NYSE
|
24039G2031ay
|
100
|
$
74.51
|
11:15:58
AM
|
NYSE
|
24039G2031p3
|
100
|
$
74.51
|
11:15:58
AM
|
NYSE
|
24039G2031p5
|
100
|
$
74.49
|
11:16:10
AM
|
NYSE
|
24039G2031t6
|
100
|
$
74.47
|
11:16:22
AM
|
NYSE
|
24039G2031xs
|
100
|
$
74.49
|
11:17:24
AM
|
NYSE
|
24039G20337t
|
100
|
$
74.48
|
11:18:16
AM
|
NYSE
|
24039G2033mm
|
100
|
$
74.48
|
11:18:16
AM
|
NYSE
|
24039G2033mo
|
48
|
$
74.46
|
11:19:02
AM
|
NYSE
|
24039G203413
|
100
|
$
74.46
|
11:19:02
AM
|
NYSE
|
24039G203415
|
100
|
$
74.46
|
11:19:02
AM
|
NYSE
|
24039G203417
|
52
|
$
74.46
|
11:19:02
AM
|
NYSE
|
24039G203419
|
100
|
$
74.47
|
11:19:19
AM
|
NYSE
|
24039G20345z
|
100
|
$
74.43
|
11:19:38
AM
|
NYSE
|
24039G2034cs
|
68
|
$
74.45
|
11:20:09
AM
|
NYSE
|
24039G2034lu
|
32
|
$
74.45
|
11:20:09
AM
|
NYSE
|
24039G2034lw
|
34
|
$
74.50
|
11:20:57
AM
|
NYSE
|
24039G20355r
|
100
|
$
74.50
|
11:20:57
AM
|
NYSE
|
24039G20355t
|
66
|
$
74.50
|
11:20:57
AM
|
NYSE
|
24039G20355v
|
100
|
$
74.50
|
11:21:25
AM
|
NYSE
|
24039G2035ia
|
100
|
$
74.45
|
11:22:37
AM
|
NYSE
|
24039G20366o
|
100
|
$
74.45
|
11:22:37
AM
|
NYSE
|
24039G20366q
|
100
|
$
74.45
|
11:22:37
AM
|
NYSE
|
24039G20366s
|
71
|
$
74.45
|
11:22:39
AM
|
NYSE
|
24039G20367b
|
29
|
$
74.48
|
11:22:58
AM
|
NYSE
|
24039G2036cu
|
100
|
$
74.48
|
11:22:58
AM
|
NYSE
|
24039G2036cw
|
100
|
$
74.47
|
11:23:05
AM
|
NYSE
|
24039G2036f0
|
100
|
$
74.45
|
11:23:13
AM
|
NYSE
|
24039G2036ir
|
100
|
$
74.45
|
11:23:35
AM
|
NYSE
|
24039G2036to
|
100
|
$
74.44
|
11:24:08
AM
|
NYSE
|
24039G203763
|
40
|
$
74.43
|
11:24:30
AM
|
NYSE
|
24039G2037io
|
39
|
$
74.43
|
11:24:30
AM
|
NYSE
|
24039G2037iq
|
21
|
$
74.43
|
11:24:31
AM
|
NYSE
|
24039G2037iu
|
50
|
$
74.41
|
11:25:23
AM
|
NYSE
|
24039G2037z7
|
50
|
$
74.41
|
11:25:23
AM
|
NYSE
|
24039G2037zi
|
100
|
$
74.40
|
11:25:56
AM
|
NYSE
|
24039G2038th
|
100
|
$
74.40
|
11:25:56
AM
|
NYSE
|
24039G2038tj
|
100
|
$
74.39
|
11:25:56
AM
|
NYSE
|
24039G2038tl
|
100
|
$
74.38
|
11:26:06
AM
|
NYSE
|
24039G2038wx
|
100
|
$
74.39
|
11:26:11
AM
|
NYSE
|
24039G2038z6
|
100
|
$
74.39
|
11:26:24
AM
|
NYSE
|
24039G20394f
|
100
|
$
74.35
|
11:26:36
AM
|
NYSE
|
24039G20398x
|
100
|
$
74.34
|
11:26:52
AM
|
NYSE
|
24039G2039ft
|
100
|
$
74.35
|
11:27:17
AM
|
NYSE
|
24039G2039o7
|
100
|
$
74.37
|
11:27:53
AM
|
NYSE
|
24039G203a6e
|
100
|
$
74.37
|
11:27:57
AM
|
NYSE
|
24039G203a8a
|
100
|
$
74.36
|
11:28:40
AM
|
NYSE
|
24039G203ap7
|
100
|
$
74.38
|
11:28:48
AM
|
NYSE
|
24039G203arr
|
71
|
$
74.36
|
11:29:13
AM
|
NYSE
|
24039G203ayh
|
29
|
$
74.36
|
11:29:13
AM
|
NYSE
|
24039G203ayj
|
38
|
$
74.39
|
11:29:43
AM
|
NYSE
|
24039G203b6l
|
36
|
$
74.39
|
11:29:43
AM
|
NYSE
|
24039G203b6n
|
26
|
$
74.39
|
11:29:43
AM
|
NYSE
|
24039G203b6q
|
17
|
$
74.40
|
11:29:49
AM
|
NYSE
|
24039G203b8t
|
83
|
$
74.40
|
11:29:49
AM
|
NYSE
|
24039G203b8v
|
100
|
$
74.41
|
11:30:02
AM
|
NYSE
|
24039G203bkk
|
100
|
$
74.41
|
11:31:11
AM
|
NYSE
|
24039G203c74
|
100
|
$
74.41
|
11:31:17
AM
|
NYSE
|
24039G203c8z
|
100
|
$
74.42
|
11:32:09
AM
|
NYSE
|
24039G203cnt
|
100
|
$
74.46
|
11:32:40
AM
|
NYSE
|
24039G203cvj
|
100
|
$
74.46
|
11:33:02
AM
|
NYSE
|
24039G203d1b
|
96
|
$
74.45
|
11:33:15
AM
|
NYSE
|
24039G203d3w
|
4
|
$
74.45
|
11:33:15
AM
|
NYSE
|
24039G203d3y
|
100
|
$
74.45
|
11:33:29
AM
|
NYSE
|
24039G203d85
|
100
|
$
74.46
|
11:33:53
AM
|
NYSE
|
24039G203dey
|
28
|
$
74.46
|
11:33:59
AM
|
NYSE
|
24039G203dgm
|
72
|
$
74.46
|
11:34:00
AM
|
NYSE
|
24039G203dgp
|
100
|
$
74.46
|
11:34:11
AM
|
NYSE
|
24039G203dk5
|
100
|
$
74.47
|
11:34:16
AM
|
NYSE
|
24039G203dl4
|
100
|
$
74.48
|
11:34:26
AM
|
NYSE
|
24039G203dnj
|
100
|
$
74.49
|
11:34:48
AM
|
NYSE
|
24039G203dsj
|
100
|
$
74.50
|
11:35:45
AM
|
NYSE
|
24039G203e9j
|
100
|
$
74.56
|
11:36:17
AM
|
NYSE
|
24039G203egr
|
100
|
$
74.60
|
11:37:03
AM
|
NYSE
|
24039G203erj
|
100
|
$
74.67
|
11:38:03
AM
|
NYSE
|
24039G203fe5
|
81
|
$
74.69
|
11:38:43
AM
|
NYSE
|
24039G203fnu
|
19
|
$
74.69
|
11:38:43
AM
|
NYSE
|
24039G203fnw
|
100
|
$
74.71
|
11:40:09
AM
|
NYSE
|
24039G203g88
|
23
|
$
74.75
|
11:40:29
AM
|
NYSE
|
24039G203gdb
|
43
|
$
74.75
|
11:40:30
AM
|
NYSE
|
24039G203gdd
|
34
|
$
74.75
|
11:40:30
AM
|
NYSE
|
24039G203gdf
|
100
|
$
74.74
|
11:40:37
AM
|
NYSE
|
24039G203gep
|
100
|
$
74.61
|
11:40:49
AM
|
NYSE
|
24039G203ggx
|
75
|
$
74.63
|
11:41:30
AM
|
NYSE
|
24039G203gt8
|
100
|
$
74.63
|
11:42:21
AM
|
NYSE
|
24039G203h4z
|
25
|
$
74.63
|
11:42:21
AM
|
NYSE
|
24039G203h51
|
100
|
$
74.63
|
11:43:16
AM
|
NYSE
|
24039G203hgs
|
100
|
$
74.64
|
11:43:35
AM
|
NYSE
|
24039G203hm2
|
99
|
$
74.67
|
11:45:05
AM
|
NYSE
|
24039G203i6u
|
1
|
$
74.67
|
11:45:05
AM
|
NYSE
|
24039G203i6w
|
100
|
$
74.71
|
11:45:55
AM
|
NYSE
|
24039G203ikh
|
100
|
$
74.67
|
11:46:08
AM
|
NYSE
|
24039G203inh
|
82
|
$
74.65
|
11:46:20
AM
|
NYSE
|
24039G203iq9
|
99
|
$
74.67
|
11:47:19
AM
|
NYSE
|
24039G203j1o
|
18
|
$
74.67
|
11:47:19
AM
|
NYSE
|
24039G203j1q
|
1
|
$
74.67
|
11:47:19
AM
|
NYSE
|
24039G203j1s
|
100
|
$
74.65
|
11:47:41
AM
|
NYSE
|
24039G203j7v
|
2
|
$
74.66
|
11:48:07
AM
|
NYSE
|
24039G203jg0
|
100
|
$
74.65
|
11:49:01
AM
|
NYSE
|
24039G203jy8
|
98
|
$
74.65
|
11:49:01
AM
|
NYSE
|
24039G203jya
|
100
|
$
74.71
|
11:50:20
AM
|
NYSE
|
24039G203kia
|
3
|
$
74.76
|
11:50:29
AM
|
NYSE
|
24039G203kkf
|
3
|
$
74.76
|
11:50:29
AM
|
NYSE
|
24039G203kkh
|
3
|
$
74.76
|
11:50:30
AM
|
NYSE
|
24039G203kkj
|
3
|
$
74.76
|
11:50:30
AM
|
NYSE
|
24039G203kkl
|
88
|
$
74.76
|
11:50:30
AM
|
NYSE
|
24039G203kkn
|
100
|
$
74.78
|
11:50:38
AM
|
NYSE
|
24039G203kmv
|
100
|
$
74.76
|
11:50:53
AM
|
NYSE
|
24039G203krn
|
100
|
$
74.76
|
11:52:03
AM
|
NYSE
|
24039G203l92
|
100
|
$
74.76
|
11:52:16
AM
|
NYSE
|
24039G203lb1
|
100
|
$
74.75
|
11:52:24
AM
|
NYSE
|
24039G203lcn
|
100
|
$
74.74
|
11:52:26
AM
|
NYSE
|
24039G203ld1
|
27
|
$
74.82
|
11:55:40
AM
|
NYSE
|
24039G203mqy
|
73
|
$
74.82
|
11:55:40
AM
|
NYSE
|
24039G203mr0
|
100
|
$
74.82
|
11:55:40
AM
|
NYSE
|
24039G203mr2
|
100
|
$
74.83
|
11:55:50
AM
|
NYSE
|
24039G203muj
|
100
|
$
74.84
|
11:56:22
AM
|
NYSE
|
24039G203n0j
|
7
|
$
74.84
|
11:56:30
AM
|
NYSE
|
24039G203n2h
|
7
|
$
74.84
|
11:56:30
AM
|
NYSE
|
24039G203n2j
|
7
|
$
74.84
|
11:56:30
AM
|
NYSE
|
24039G203n2l
|
71
|
$
74.84
|
11:56:30
AM
|
NYSE
|
24039G203n2n
|
8
|
$
74.84
|
11:56:30
AM
|
NYSE
|
24039G203n2p
|
100
|
$
74.84
|
11:56:49
AM
|
NYSE
|
24039G203naz
|
28
|
$
74.85
|
11:57:04
AM
|
NYSE
|
24039G203nfx
|
49
|
$
74.85
|
11:57:04
AM
|
NYSE
|
24039G203nfz
|
23
|
$
74.85
|
11:57:04
AM
|
NYSE
|
24039G203ng1
|
60
|
$
74.87
|
11:57:51
AM
|
NYSE
|
24039G203nsb
|
40
|
$
74.87
|
11:57:51
AM
|
NYSE
|
24039G203nsd
|
100
|
$
74.83
|
11:58:28
AM
|
NYSE
|
24039G203o4k
|
100
|
$
74.75
|
11:58:44
AM
|
NYSE
|
24039G203o7o
|
100
|
$
74.78
|
11:59:45
AM
|
NYSE
|
24039G203p1a
|
100
|
$
74.75
|
12:00:00
PM
|
NYSE
|
24039G203p3f
|
100
|
$
74.75
|
12:01:10
PM
|
NYSE
|
24039G203pk6
|
100
|
$
74.77
|
12:01:25
PM
|
NYSE
|
24039G203po4
|
100
|
$
74.76
|
12:01:33
PM
|
NYSE
|
24039G203pq1
|
7
|
$
74.73
|
12:02:15
PM
|
NYSE
|
24039G203pz8
|
93
|
$
74.71
|
12:02:39
PM
|
NYSE
|
24039G203q3w
|
100
|
$
74.71
|
12:02:40
PM
|
NYSE
|
24039G203q43
|
83
|
$
74.76
|
12:03:40
PM
|
NYSE
|
24039G203qg1
|
17
|
$
74.76
|
12:03:40
PM
|
NYSE
|
24039G203qg3
|
18
|
$
74.79
|
12:04:29
PM
|
NYSE
|
24039G203qqm
|
82
|
$
74.79
|
12:04:29
PM
|
NYSE
|
24039G203qqo
|
100
|
$
74.78
|
12:04:52
PM
|
NYSE
|
24039G203qvg
|
100
|
$
74.76
|
12:05:00
PM
|
NYSE
|
24039G203qwj
|
8
|
$
74.77
|
12:06:00
PM
|
NYSE
|
24039G203ran
|
29
|
$
74.77
|
12:06:00
PM
|
NYSE
|
24039G203rap
|
63
|
$
74.77
|
12:06:00
PM
|
NYSE
|
24039G203rar
|
20
|
$
74.78
|
12:06:54
PM
|
NYSE
|
24039G203rm4
|
80
|
$
74.78
|
12:07:28
PM
|
NYSE
|
24039G203rt4
|
20
|
$
74.78
|
12:07:28
PM
|
NYSE
|
24039G203rt6
|
80
|
$
74.78
|
12:07:28
PM
|
NYSE
|
24039G203rt8
|
100
|
$
74.78
|
12:07:34
PM
|
NYSE
|
24039G203rua
|
100
|
$
74.77
|
12:08:08
PM
|
NYSE
|
24039G203rzj
|
100
|
$
74.80
|
12:08:35
PM
|
NYSE
|
24039G203s5q
|
100
|
$
74.81
|
12:08:55
PM
|
NYSE
|
24039G203s9c
|
100
|
$
74.82
|
12:09:43
PM
|
NYSE
|
24039G203shm
|
12
|
$
74.86
|
12:10:12
PM
|
NYSE
|
24039G203smb
|
23
|
$
74.86
|
12:10:12
PM
|
NYSE
|
24039G203smd
|
65
|
$
74.89
|
12:10:12
PM
|
NYSE
|
24039G203smf
|
100
|
$
74.88
|
12:10:14
PM
|
NYSE
|
24039G203smp
|
100
|
$
74.90
|
12:10:26
PM
|
NYSE
|
24039G203spp
|
100
|
$
74.86
|
12:11:00
PM
|
NYSE
|
24039G203syk
|
56
|
$
74.87
|
12:11:49
PM
|
NYSE
|
24039G203t8v
|
44
|
$
74.87
|
12:11:49
PM
|
NYSE
|
24039G203t8x
|
100
|
$
74.89
|
12:12:02
PM
|
NYSE
|
24039G203tbf
|
37
|
$
74.85
|
12:12:20
PM
|
NYSE
|
24039G203tf7
|
4
|
$
74.85
|
12:12:20
PM
|
NYSE
|
24039G203tf9
|
4
|
$
74.87
|
12:12:46
PM
|
NYSE
|
24039G203tm7
|
32
|
$
74.90
|
12:13:14
PM
|
NYSE
|
24039G203tt7
|
23
|
$
74.92
|
12:13:57
PM
|
NYSE
|
24039G203u5u
|
100
|
$
74.92
|
12:13:57
PM
|
NYSE
|
24039G203u5x
|
100
|
$
74.90
|
12:14:25
PM
|
NYSE
|
24039G203ucc
|
100
|
$
74.94
|
12:15:47
PM
|
NYSE
|
24039G203usd
|
100
|
$
74.92
|
12:16:22
PM
|
NYSE
|
24039G203uyz
|
100
|
$
74.90
|
12:16:47
PM
|
NYSE
|
24039G203v5q
|
100
|
$
74.93
|
12:17:14
PM
|
NYSE
|
24039G203v9q
|
100
|
$
75.00
|
12:18:43
PM
|
NYSE
|
24039G203vrv
|
39
|
$
75.04
|
12:19:13
PM
|
NYSE
|
24039G203vwr
|
61
|
$
75.04
|
12:19:13
PM
|
NYSE
|
24039G203vwt
|
100
|
$
75.06
|
12:19:38
PM
|
NYSE
|
24039G203w0c
|
100
|
$
75.08
|
12:19:55
PM
|
NYSE
|
24039G203w3u
|
100
|
$
75.07
|
12:20:28
PM
|
NYSE
|
24039G203wcp
|
100
|
$
75.08
|
12:21:05
PM
|
NYSE
|
24039G203wks
|
90
|
$
75.15
|
12:21:15
PM
|
NYSE
|
24039G203wn9
|
10
|
$
75.15
|
12:21:15
PM
|
NYSE
|
24039G203wnb
|
100
|
$
75.15
|
12:21:22
PM
|
NYSE
|
24039G203wnv
|
100
|
$
75.13
|
12:21:33
PM
|
NYSE
|
24039G203wqs
|
88
|
$
75.08
|
12:21:57
PM
|
NYSE
|
24039G203wwa
|
12
|
$
75.08
|
12:21:57
PM
|
NYSE
|
24039G203wwc
|
80
|
$
75.15
|
12:22:18
PM
|
NYSE
|
24039G203wz6
|
20
|
$
75.15
|
12:22:18
PM
|
NYSE
|
24039G203wz8
|
100
|
$
75.13
|
12:22:39
PM
|
NYSE
|
24039G203x36
|
100
|
$
75.20
|
12:22:46
PM
|
NYSE
|
24039G203x43
|
100
|
$
75.20
|
12:23:03
PM
|
NYSE
|
24039G203x7t
|
100
|
$
75.20
|
12:23:21
PM
|
NYSE
|
24039G203xdw
|
100
|
$
75.26
|
12:24:25
PM
|
NYSE
|
24039G203ykb
|
100
|
$
75.26
|
12:24:35
PM
|
NYSE
|
24039G203ylh
|
100
|
$
75.23
|
12:25:10
PM
|
NYSE
|
24039G203yzf
|
100
|
$
75.24
|
12:25:46
PM
|
NYSE
|
24039G203z4d
|
44
|
$
75.24
|
12:26:50
PM
|
NYSE
|
24039G203zi6
|
17
|
$
75.24
|
12:26:50
PM
|
NYSE
|
24039G203zi8
|
39
|
$
75.24
|
12:26:50
PM
|
NYSE
|
24039G203zia
|
99
|
$
75.34
|
12:27:57
PM
|
NYSE
|
24039G203ztq
|
1
|
$
75.34
|
12:27:57
PM
|
NYSE
|
24039G203zto
|
14
|
$
75.36
|
12:28:19
PM
|
NYSE
|
24039G203zw6
|
86
|
$
75.36
|
12:28:19
PM
|
NYSE
|
24039G203zw8
|
100
|
$
75.37
|
12:28:46
PM
|
NYSE
|
24039G204018
|
100
|
$
75.32
|
12:28:59
PM
|
NYSE
|
24039G20403y
|
100
|
$
75.31
|
12:29:55
PM
|
NYSE
|
24039G2040d0
|
100
|
$
75.28
|
12:30:09
PM
|
NYSE
|
24039G2040ft
|
45
|
$
75.32
|
12:31:29
PM
|
NYSE
|
24039G2040ud
|
55
|
$
75.32
|
12:31:29
PM
|
NYSE
|
24039G2040uf
|
100
|
$
75.30
|
12:31:33
PM
|
NYSE
|
24039G2040vf
|
100
|
$
75.27
|
12:32:06
PM
|
NYSE
|
24039G20417l
|
100
|
$
75.25
|
12:32:46
PM
|
NYSE
|
24039G2041eq
|
40
|
$
75.22
|
12:33:31
PM
|
NYSE
|
24039G2041q5
|
60
|
$
75.22
|
12:33:31
PM
|
NYSE
|
24039G2041q7
|
6
|
$
75.24
|
12:33:42
PM
|
NYSE
|
24039G2041t2
|
94
|
$
75.24
|
12:33:42
PM
|
NYSE
|
24039G2041t4
|
100
|
$
75.31
|
12:34:31
PM
|
NYSE
|
24039G204240
|
100
|
$
75.32
|
12:35:19
PM
|
NYSE
|
24039G2042an
|
100
|
$
75.31
|
12:35:31
PM
|
NYSE
|
24039G2042e1
|
30
|
$
75.28
|
12:35:49
PM
|
NYSE
|
24039G2042in
|
1
|
$
75.28
|
12:35:49
PM
|
NYSE
|
24039G2042ip
|
1
|
$
75.28
|
12:35:49
PM
|
NYSE
|
24039G2042ir
|
1
|
$
75.28
|
12:35:49
PM
|
NYSE
|
24039G2042it
|
1
|
$
75.28
|
12:35:49
PM
|
NYSE
|
24039G2042iv
|
66
|
$
75.28
|
12:35:49
PM
|
NYSE
|
24039G2042ix
|
10
|
$
75.29
|
12:36:43
PM
|
NYSE
|
24039G2042t5
|
50
|
$
75.29
|
12:36:43
PM
|
NYSE
|
24039G2042t7
|
40
|
$
75.29
|
12:36:43
PM
|
NYSE
|
24039G2042t9
|
100
|
$
75.24
|
12:37:11
PM
|
NYSE
|
24039G2042xe
|
30
|
$
75.19
|
12:38:05
PM
|
NYSE
|
24039G20436a
|
70
|
$
75.19
|
12:38:05
PM
|
NYSE
|
24039G20436c
|
100
|
$
75.20
|
12:39:14
PM
|
NYSE
|
24039G2043ii
|
32
|
$
75.18
|
12:39:17
PM
|
NYSE
|
24039G2043j4
|
68
|
$
75.18
|
12:39:17
PM
|
NYSE
|
24039G2043j6
|
100
|
$
75.18
|
12:39:41
PM
|
NYSE
|
24039G2043n1
|
100
|
$
75.19
|
12:40:02
PM
|
NYSE
|
24039G2043qw
|
100
|
$
75.09
|
12:40:44
PM
|
NYSE
|
24039G2043yc
|
100
|
$
75.07
|
12:41:20
PM
|
NYSE
|
24039G20449f
|
100
|
$
75.00
|
12:42:22
PM
|
NYSE
|
24039G2044kf
|
100
|
$
75.00
|
12:43:05
PM
|
NYSE
|
24039G2044u5
|
100
|
$
74.91
|
12:43:15
PM
|
NYSE
|
24039G2044wb
|
100
|
$
74.90
|
12:44:25
PM
|
NYSE
|
24039G20459r
|
100
|
$
74.83
|
12:45:02
PM
|
NYSE
|
24039G2045es
|
100
|
$
74.80
|
12:45:32
PM
|
NYSE
|
24039G2045lc
|
100
|
$
74.78
|
12:45:56
PM
|
NYSE
|
24039G2045q6
|
46
|
$
74.80
|
12:46:34
PM
|
NYSE
|
24039G2045yt
|
54
|
$
74.80
|
12:46:34
PM
|
NYSE
|
24039G2045yv
|
100
|
$
74.85
|
12:47:15
PM
|
NYSE
|
24039G2046m6
|
61
|
$
74.78
|
12:49:04
PM
|
NYSE
|
24039G2047d6
|
39
|
$
74.78
|
12:49:04
PM
|
NYSE
|
24039G2047d8
|
100
|
$
74.75
|
12:49:47
PM
|
NYSE
|
24039G2047lf
|
20
|
$
74.74
|
12:49:59
PM
|
NYSE
|
24039G2047mq
|
57
|
$
74.75
|
12:50:05
PM
|
NYSE
|
24039G2047nw
|
35
|
$
74.73
|
12:50:29
PM
|
NYSE
|
24039G2047r4
|
23
|
$
74.73
|
12:50:29
PM
|
NYSE
|
24039G2047r6
|
65
|
$
74.73
|
12:50:29
PM
|
NYSE
|
24039G2047r8
|
12
|
$
74.71
|
12:50:49
PM
|
NYSE
|
24039G2047yl
|
1
|
$
74.69
|
12:50:49
PM
|
NYSE
|
24039G2047yn
|
87
|
$
74.69
|
12:50:50
PM
|
NYSE
|
24039G2047z0
|
13
|
$
74.69
|
12:50:50
PM
|
NYSE
|
24039G2047z2
|
14
|
$
74.70
|
12:50:57
PM
|
NYSE
|
24039G20480d
|
73
|
$
74.70
|
12:50:57
PM
|
NYSE
|
24039G20480f
|
1
|
$
74.77
|
12:52:19
PM
|
NYSE
|
24039G2048dl
|
99
|
$
74.77
|
12:52:20
PM
|
NYSE
|
24039G2048do
|
100
|
$
74.77
|
12:52:36
PM
|
NYSE
|
24039G2048g8
|
100
|
$
74.76
|
12:52:53
PM
|
NYSE
|
24039G2048j7
|
100
|
$
74.69
|
12:53:53
PM
|
NYSE
|
24039G2048xn
|
100
|
$
74.77
|
12:55:07
PM
|
NYSE
|
24039G2049cq
|
47
|
$
74.75
|
12:55:09
PM
|
NYSE
|
24039G2049d5
|
9
|
$
74.74
|
12:55:13
PM
|
NYSE
|
24039G2049ds
|
44
|
$
74.74
|
12:55:13
PM
|
NYSE
|
24039G2049du
|
60
|
$
74.64
|
12:56:02
PM
|
NYSE
|
24039G2049oe
|
40
|
$
74.71
|
12:58:08
PM
|
NYSE
|
24039G204abv
|
86
|
$
74.71
|
12:58:08
PM
|
NYSE
|
24039G204abx
|
14
|
$
74.71
|
12:58:09
PM
|
NYSE
|
24039G204abz
|
92
|
$
74.72
|
12:58:27
PM
|
NYSE
|
24039G204agb
|
8
|
$
74.72
|
12:58:27
PM
|
NYSE
|
24039G204agd
|
100
|
$
74.74
|
12:59:01
PM
|
NYSE
|
24039G204akw
|
13
|
$
74.73
|
13:00:04
PM
|
NYSE
|
24039G204axb
|
87
|
$
74.73
|
13:00:04
PM
|
NYSE
|
24039G204axd
|
94
|
$
74.75
|
13:00:21
PM
|
NYSE
|
24039G204b0a
|
6
|
$
74.75
|
13:00:21
PM
|
NYSE
|
24039G204b0c
|
100
|
$
74.76
|
13:01:23
PM
|
NYSE
|
24039G204bb3
|
100
|
$
74.84
|
13:01:53
PM
|
NYSE
|
24039G204bpr
|
100
|
$
74.84
|
13:01:53
PM
|
NYSE
|
24039G204bqa
|
61
|
$
74.82
|
13:02:34
PM
|
NYSE
|
24039G204c5u
|
39
|
$
74.82
|
13:02:34
PM
|
NYSE
|
24039G204c5w
|
100
|
$
74.86
|
13:05:02
PM
|
NYSE
|
24039G204cvu
|
100
|
$
74.87
|
13:05:09
PM
|
NYSE
|
24039G204czw
|
100
|
$
74.80
|
13:05:26
PM
|
NYSE
|
24039G204d2o
|
7
|
$
74.83
|
13:06:44
PM
|
NYSE
|
24039G204dgw
|
13
|
$
74.83
|
13:06:44
PM
|
NYSE
|
24039G204dgy
|
40
|
$
74.83
|
13:06:44
PM
|
NYSE
|
24039G204dh0
|
40
|
$
74.83
|
13:06:44
PM
|
NYSE
|
24039G204dh2
|
100
|
$
74.79
|
13:07:13
PM
|
NYSE
|
24039G204dnj
|
100
|
$
74.77
|
13:08:52
PM
|
NYSE
|
24039G204e7t
|
100
|
$
74.79
|
13:09:39
PM
|
NYSE
|
24039G204ehs
|
25
|
$
74.74
|
13:09:59
PM
|
NYSE
|
24039G204elh
|
100
|
$
74.84
|
13:14:30
PM
|
NYSE
|
24039G204gar
|
100
|
$
74.84
|
13:14:30
PM
|
NYSE
|
24039G204gat
|
75
|
$
74.84
|
13:14:30
PM
|
NYSE
|
24039G204gav
|
100
|
$
74.84
|
13:14:30
PM
|
NYSE
|
24039G204gax
|
100
|
$
74.84
|
13:14:36
PM
|
NYSE
|
24039G204gbv
|
100
|
$
74.80
|
13:15:22
PM
|
NYSE
|
24039G204gj2
|
100
|
$
74.79
|
13:16:43
PM
|
NYSE
|
24039G204gwn
|
100
|
$
74.83
|
13:17:13
PM
|
NYSE
|
24039G204h9u
|
100
|
$
74.86
|
13:18:57
PM
|
NYSE
|
24039G204hu4
|
100
|
$
74.86
|
13:18:57
PM
|
NYSE
|
24039G204hu6
|
100
|
$
74.89
|
13:21:22
PM
|
NYSE
|
24039G204ij6
|
100
|
$
74.89
|
13:21:22
PM
|
NYSE
|
24039G204ij2
|
100
|
$
74.89
|
13:21:22
PM
|
NYSE
|
24039G204ij4
|
100
|
$
74.86
|
13:22:28
PM
|
NYSE
|
24039G204j1v
|
100
|
$
74.84
|
13:23:22
PM
|
NYSE
|
24039G204jck
|
23
|
$
74.85
|
13:25:50
PM
|
NYSE
|
24039G204k72
|
77
|
$
74.85
|
13:25:50
PM
|
NYSE
|
24039G204k74
|
100
|
$
74.85
|
13:25:50
PM
|
NYSE
|
24039G204k76
|
100
|
$
74.85
|
13:25:50
PM
|
NYSE
|
24039G204k78
|
100
|
$
74.84
|
13:26:08
PM
|
NYSE
|
24039G204kb3
|
100
|
$
74.83
|
13:27:31
PM
|
NYSE
|
24039G204kur
|
100
|
$
74.86
|
13:27:46
PM
|
NYSE
|
24039G204kzg
|
36
|
$
74.85
|
13:28:08
PM
|
NYSE
|
24039G204lr0
|
64
|
$
74.85
|
13:28:08
PM
|
NYSE
|
24039G204lr2
|
2
|
$
74.84
|
13:28:31
PM
|
NYSE
|
24039G204ly1
|
7
|
$
74.90
|
13:30:03
PM
|
NYSE
|
24039G204mc3
|
36
|
$
74.91
|
13:30:23
PM
|
NYSE
|
24039G204mge
|
55
|
$
74.91
|
13:30:23
PM
|
NYSE
|
24039G204mgg
|
45
|
$
74.91
|
13:30:23
PM
|
NYSE
|
24039G204mgi
|
55
|
$
74.91
|
13:30:23
PM
|
NYSE
|
24039G204mgk
|
6
|
$
74.91
|
13:30:28
PM
|
NYSE
|
24039G204mng
|
77
|
$
74.91
|
13:30:28
PM
|
NYSE
|
24039G204mni
|
40
|
$
74.96
|
13:32:00
PM
|
NYSE
|
24039G204n60
|
17
|
$
74.96
|
13:32:00
PM
|
NYSE
|
24039G204n62
|
60
|
$
74.96
|
13:32:00
PM
|
NYSE
|
24039G204n64
|
100
|
$
74.97
|
13:32:36
PM
|
NYSE
|
24039G204ndb
|
100
|
$
74.89
|
13:33:08
PM
|
NYSE
|
24039G204njj
|
100
|
$
74.86
|
13:33:16
PM
|
NYSE
|
24039G204noy
|
100
|
$
74.92
|
13:35:30
PM
|
NYSE
|
24039G204os9
|
100
|
$
74.92
|
13:37:06
PM
|
NYSE
|
24039G204pbu
|
100
|
$
74.92
|
13:37:06
PM
|
NYSE
|
24039G204pbw
|
100
|
$
74.92
|
13:37:06
PM
|
NYSE
|
24039G204pby
|
100
|
$
74.89
|
13:37:33
PM
|
NYSE
|
24039G204po0
|
100
|
$
74.87
|
13:38:14
PM
|
NYSE
|
24039G204q0g
|
100
|
$
74.90
|
13:39:00
PM
|
NYSE
|
24039G204q8f
|
35
|
$
74.92
|
13:39:58
PM
|
NYSE
|
24039G204qic
|
65
|
$
74.92
|
13:39:58
PM
|
NYSE
|
24039G204qie
|
1
|
$
74.93
|
13:40:03
PM
|
NYSE
|
24039G204qj9
|
15
|
$
74.97
|
13:40:18
PM
|
NYSE
|
24039G204qml
|
84
|
$
74.97
|
13:40:18
PM
|
NYSE
|
24039G204qmr
|
32
|
$
74.97
|
13:40:18
PM
|
NYSE
|
24039G204qmu
|
11
|
$
74.97
|
13:40:26
PM
|
NYSE
|
24039G204qq3
|
57
|
$
74.97
|
13:40:26
PM
|
NYSE
|
24039G204qq5
|
100
|
$
74.97
|
13:40:26
PM
|
NYSE
|
24039G204qq7
|
16
|
$
74.98
|
13:41:34
PM
|
NYSE
|
24039G204r4s
|
14
|
$
74.98
|
13:41:34
PM
|
NYSE
|
24039G204r4u
|
70
|
$
74.98
|
13:41:34
PM
|
NYSE
|
24039G204r4w
|
9
|
$
74.96
|
13:42:03
PM
|
NYSE
|
24039G204rda
|
91
|
$
74.96
|
13:42:07
PM
|
NYSE
|
24039G204red
|
100
|
$
74.96
|
13:42:07
PM
|
NYSE
|
24039G204ref
|
100
|
$
74.95
|
13:42:17
PM
|
NYSE
|
24039G204rhb
|
100
|
$
74.99
|
13:43:40
PM
|
NYSE
|
24039G204rya
|
50
|
$
74.99
|
13:44:42
PM
|
NYSE
|
24039G204sb1
|
16
|
$
74.99
|
13:44:42
PM
|
NYSE
|
24039G204sb3
|
7
|
$
75.00
|
13:45:05
PM
|
NYSE
|
24039G204sep
|
27
|
$
75.03
|
13:45:41
PM
|
NYSE
|
24039G204ssg
|
51
|
$
75.03
|
13:45:41
PM
|
NYSE
|
24039G204ssi
|
49
|
$
75.03
|
13:45:41
PM
|
NYSE
|
24039G204ssk
|
43
|
$
75.00
|
13:45:59
PM
|
NYSE
|
24039G204sxs
|
57
|
$
75.00
|
13:45:59
PM
|
NYSE
|
24039G204sxu
|
16
|
$
75.00
|
13:47:12
PM
|
NYSE
|
24039G204tg3
|
14
|
$
75.00
|
13:47:12
PM
|
NYSE
|
24039G204tg5
|
70
|
$
74.99
|
13:47:24
PM
|
NYSE
|
24039G204tie
|
100
|
$
74.99
|
13:47:24
PM
|
NYSE
|
24039G204tig
|
100
|
$
75.00
|
13:50:04
PM
|
NYSE
|
24039G204v7t
|
100
|
$
75.00
|
13:51:21
PM
|
NYSE
|
24039G204vrb
|
100
|
$
75.00
|
13:51:21
PM
|
NYSE
|
24039G204vrd
|
100
|
$
75.04
|
13:53:50
PM
|
NYSE
|
24039G204wos
|
100
|
$
75.04
|
13:53:50
PM
|
NYSE
|
24039G204wou
|
100
|
$
75.04
|
13:53:50
PM
|
NYSE
|
24039G204woo
|
100
|
$
75.04
|
13:53:50
PM
|
NYSE
|
24039G204woq
|
41
|
$
75.06
|
13:54:19
PM
|
NYSE
|
24039G204wun
|
59
|
$
75.06
|
13:54:19
PM
|
NYSE
|
24039G204wup
|
100
|
$
75.04
|
13:54:47
PM
|
NYSE
|
24039G204x10
|
7
|
$
75.05
|
13:55:35
PM
|
NYSE
|
24039G204xqq
|
74
|
$
75.05
|
13:55:35
PM
|
NYSE
|
24039G204xqs
|
19
|
$
75.05
|
13:55:35
PM
|
NYSE
|
24039G204xqu
|
38
|
$
74.99
|
13:55:58
PM
|
NYSE
|
24039G204xun
|
62
|
$
74.99
|
13:55:58
PM
|
NYSE
|
24039G204xup
|
100
|
$
74.98
|
13:56:42
PM
|
NYSE
|
24039G204y3y
|
100
|
$
74.91
|
13:57:51
PM
|
NYSE
|
24039G204yil
|
95
|
$
74.90
|
13:57:52
PM
|
NYSE
|
24039G204yip
|
5
|
$
74.89
|
13:59:17
PM
|
NYSE
|
24039G204yz0
|
100
|
$
74.89
|
13:59:17
PM
|
NYSE
|
24039G204yz2
|
100
|
$
74.89
|
13:59:17
PM
|
NYSE
|
24039G204yz4
|
100
|
$
74.90
|
14:00:05
PM
|
NYSE
|
24039G204za5
|
100
|
$
74.85
|
14:00:51
PM
|
NYSE
|
24039G204zi4
|
7
|
$
74.85
|
14:00:51
PM
|
NYSE
|
24039G204zi6
|
23
|
$
74.84
|
14:00:51
PM
|
NYSE
|
24039G204zi8
|
70
|
$
74.85
|
14:00:51
PM
|
NYSE
|
24039G204zi2
|
100
|
$
74.82
|
14:00:53
PM
|
NYSE
|
24039G204zit
|
100
|
$
74.82
|
14:01:36
PM
|
NYSE
|
24039G204zsz
|
100
|
$
74.81
|
14:01:47
PM
|
NYSE
|
24039G204zwf
|
98
|
$
74.78
|
14:01:54
PM
|
NYSE
|
24039G204zy1
|
100
|
$
74.77
|
14:02:18
PM
|
NYSE
|
24039G20502u
|
2
|
$
74.77
|
14:02:18
PM
|
NYSE
|
24039G20502w
|
100
|
$
74.86
|
14:03:26
PM
|
NYSE
|
24039G2050n5
|
100
|
$
74.84
|
14:03:29
PM
|
NYSE
|
24039G2050nr
|
100
|
$
74.82
|
14:04:37
PM
|
NYSE
|
24039G20512b
|
40
|
$
74.83
|
14:05:03
PM
|
NYSE
|
24039G20517a
|
100
|
$
74.82
|
14:05:18
PM
|
NYSE
|
24039G20519f
|
60
|
$
74.82
|
14:05:18
PM
|
NYSE
|
24039G20519h
|
96
|
$
74.85
|
14:05:40
PM
|
NYSE
|
24039G2051dp
|
4
|
$
74.85
|
14:05:40
PM
|
NYSE
|
24039G2051dr
|
100
|
$
74.86
|
14:05:45
PM
|
NYSE
|
24039G2051e8
|
100
|
$
74.84
|
14:06:19
PM
|
NYSE
|
24039G2051ml
|
67
|
$
74.83
|
14:06:29
PM
|
NYSE
|
24039G2051r5
|
1
|
$
74.83
|
14:06:29
PM
|
NYSE
|
24039G2051r7
|
13
|
$
74.84
|
14:07:04
PM
|
NYSE
|
24039G2051yd
|
32
|
$
74.84
|
14:07:04
PM
|
NYSE
|
24039G2051yf
|
87
|
$
74.83
|
14:07:04
PM
|
NYSE
|
24039G2051yj
|
38
|
$
74.82
|
14:08:27
PM
|
NYSE
|
24039G2052hk
|
62
|
$
74.82
|
14:08:27
PM
|
NYSE
|
24039G2052hm
|
33
|
$
74.92
|
14:10:49
PM
|
NYSE
|
24039G2053hy
|
100
|
$
74.92
|
14:10:50
PM
|
NYSE
|
24039G2053i0
|
67
|
$
74.93
|
14:10:53
PM
|
NYSE
|
24039G2053jw
|
58
|
$
74.93
|
14:10:53
PM
|
NYSE
|
24039G2053jy
|
42
|
$
74.93
|
14:10:53
PM
|
NYSE
|
24039G2053k0
|
100
|
$
74.91
|
14:11:26
PM
|
NYSE
|
24039G2053wt
|
100
|
$
74.91
|
14:11:56
PM
|
NYSE
|
24039G20541z
|
100
|
$
74.90
|
14:12:04
PM
|
NYSE
|
24039G205436
|
100
|
$
74.95
|
14:12:26
PM
|
NYSE
|
24039G20547q
|
100
|
$
74.95
|
14:12:29
PM
|
NYSE
|
24039G20548f
|
70
|
$
74.98
|
14:12:59
PM
|
NYSE
|
24039G2054gd
|
30
|
$
74.98
|
14:12:59
PM
|
NYSE
|
24039G2054gf
|
100
|
$
74.98
|
14:14:02
PM
|
NYSE
|
24039G2054wp
|
80
|
$
74.95
|
14:14:09
PM
|
NYSE
|
24039G2054z4
|
20
|
$
74.95
|
14:14:09
PM
|
NYSE
|
24039G2054z6
|
100
|
$
74.93
|
14:14:24
PM
|
NYSE
|
24039G20552r
|
75
|
$
74.92
|
14:14:40
PM
|
NYSE
|
24039G205556
|
25
|
$
74.93
|
14:15:33
PM
|
NYSE
|
24039G2055eu
|
100
|
$
74.93
|
14:15:33
PM
|
NYSE
|
24039G2055ex
|
100
|
$
74.97
|
14:16:07
PM
|
NYSE
|
24039G2055k9
|
1
|
$
74.98
|
14:16:32
PM
|
NYSE
|
24039G2055o6
|
99
|
$
74.98
|
14:16:32
PM
|
NYSE
|
24039G2055o8
|
100
|
$
74.97
|
14:16:42
PM
|
NYSE
|
24039G2055qh
|
59
|
$
74.95
|
14:16:51
PM
|
NYSE
|
24039G2055s8
|
41
|
$
74.95
|
14:16:51
PM
|
NYSE
|
24039G2055sa
|
100
|
$
74.95
|
14:17:58
PM
|
NYSE
|
24039G20564m
|
26
|
$
74.94
|
14:18:44
PM
|
NYSE
|
24039G2056f7
|
74
|
$
74.94
|
14:18:44
PM
|
NYSE
|
24039G2056f9
|
100
|
$
74.93
|
14:19:19
PM
|
NYSE
|
24039G2056o3
|
100
|
$
74.91
|
14:19:44
PM
|
NYSE
|
24039G2056sy
|
100
|
$
74.86
|
14:20:00
PM
|
NYSE
|
24039G2057eo
|
100
|
$
74.93
|
14:20:37
PM
|
NYSE
|
24039G2057m7
|
100
|
$
74.89
|
14:20:50
PM
|
NYSE
|
24039G2057oa
|
100
|
$
74.88
|
14:20:56
PM
|
NYSE
|
24039G2057po
|
61
|
$
74.85
|
14:21:54
PM
|
NYSE
|
24039G20586p
|
39
|
$
74.84
|
14:22:02
PM
|
NYSE
|
24039G20587o
|
86
|
$
74.81
|
14:23:15
PM
|
NYSE
|
24039G2058n7
|
14
|
$
74.81
|
14:23:15
PM
|
NYSE
|
24039G2058n9
|
100
|
$
74.82
|
14:23:43
PM
|
NYSE
|
24039G2058se
|
100
|
$
74.80
|
14:23:51
PM
|
NYSE
|
24039G2058u9
|
100
|
$
74.80
|
14:24:23
PM
|
NYSE
|
24039G20591e
|
100
|
$
74.77
|
14:26:20
PM
|
NYSE
|
24039G205a55
|
100
|
$
74.77
|
14:26:20
PM
|
NYSE
|
24039G205a59
|
100
|
$
74.77
|
14:26:20
PM
|
NYSE
|
24039G205a5d
|
100
|
$
74.84
|
14:27:29
PM
|
NYSE
|
24039G205aky
|
100
|
$
74.84
|
14:27:29
PM
|
NYSE
|
24039G205al0
|
100
|
$
74.85
|
14:28:05
PM
|
NYSE
|
24039G205aqy
|
88
|
$
74.84
|
14:28:06
PM
|
NYSE
|
24039G205ar1
|
12
|
$
74.84
|
14:28:06
PM
|
NYSE
|
24039G205ar3
|
100
|
$
74.84
|
14:28:39
PM
|
NYSE
|
24039G205azc
|
89
|
$
74.90
|
14:29:21
PM
|
NYSE
|
24039G205bar
|
11
|
$
74.90
|
14:29:21
PM
|
NYSE
|
24039G205bav
|
100
|
$
74.90
|
14:29:44
PM
|
NYSE
|
24039G205bfn
|
100
|
$
74.88
|
14:30:14
PM
|
NYSE
|
24039G205bob
|
100
|
$
74.85
|
14:31:13
PM
|
NYSE
|
24039G205bz0
|
4
|
$
74.84
|
14:31:25
PM
|
NYSE
|
24039G205c1c
|
96
|
$
74.84
|
14:31:27
PM
|
NYSE
|
24039G205c2l
|
6
|
$
74.83
|
14:31:43
PM
|
NYSE
|
24039G205c6h
|
6
|
$
74.83
|
14:31:44
PM
|
NYSE
|
24039G205c6j
|
100
|
$
74.83
|
14:32:26
PM
|
NYSE
|
24039G205cf3
|
88
|
$
74.83
|
14:32:26
PM
|
NYSE
|
24039G205cf6
|
83
|
$
74.82
|
14:32:40
PM
|
NYSE
|
24039G205cit
|
17
|
$
74.87
|
14:32:55
PM
|
NYSE
|
24039G205cmk
|
100
|
$
74.87
|
14:32:55
PM
|
NYSE
|
24039G205cmm
|
100
|
$
74.89
|
14:33:19
PM
|
NYSE
|
24039G205cr3
|
100
|
$
74.88
|
14:33:35
PM
|
NYSE
|
24039G205cvb
|
100
|
$
74.79
|
14:34:09
PM
|
NYSE
|
24039G205dj0
|
100
|
$
74.77
|
14:34:25
PM
|
NYSE
|
24039G205dml
|
100
|
$
74.76
|
14:35:22
PM
|
NYSE
|
24039G205e6g
|
100
|
$
74.78
|
14:35:57
PM
|
NYSE
|
24039G205eg3
|
100
|
$
74.77
|
14:36:11
PM
|
NYSE
|
24039G205ej5
|
88
|
$
74.79
|
14:36:44
PM
|
NYSE
|
24039G205esg
|
12
|
$
74.79
|
14:36:44
PM
|
NYSE
|
24039G205esk
|
100
|
$
74.79
|
14:36:55
PM
|
NYSE
|
24039G205euj
|
100
|
$
74.78
|
14:36:59
PM
|
NYSE
|
24039G205ev5
|
32
|
$
74.77
|
14:37:11
PM
|
NYSE
|
24039G205exs
|
68
|
$
74.77
|
14:37:11
PM
|
NYSE
|
24039G205exu
|
84
|
$
74.75
|
14:37:30
PM
|
NYSE
|
24039G205f2b
|
16
|
$
74.74
|
14:37:56
PM
|
NYSE
|
24039G205f7x
|
100
|
$
74.74
|
14:37:56
PM
|
NYSE
|
24039G205f7z
|
100
|
$
74.73
|
14:38:32
PM
|
NYSE
|
24039G205g19
|
100
|
$
74.73
|
14:39:09
PM
|
NYSE
|
24039G205gi4
|
100
|
$
74.72
|
14:40:03
PM
|
NYSE
|
24039G205h32
|
100
|
$
74.69
|
14:40:31
PM
|
NYSE
|
24039G205h8g
|
100
|
$
74.71
|
14:40:59
PM
|
NYSE
|
24039G205hfd
|
100
|
$
74.70
|
14:41:03
PM
|
NYSE
|
24039G205hg1
|
18
|
$
74.69
|
14:41:39
PM
|
NYSE
|
24039G205hnt
|
82
|
$
74.69
|
14:41:39
PM
|
NYSE
|
24039G205hnv
|
100
|
$
74.68
|
14:41:44
PM
|
NYSE
|
24039G205hou
|
100
|
$
74.68
|
14:42:10
PM
|
NYSE
|
24039G205i27
|
100
|
$
74.68
|
14:42:45
PM
|
NYSE
|
24039G205i81
|
100
|
$
74.72
|
14:43:46
PM
|
NYSE
|
24039G205ilm
|
100
|
$
74.73
|
14:44:49
PM
|
NYSE
|
24039G205iyv
|
100
|
$
74.72
|
14:44:50
PM
|
NYSE
|
24039G205iz2
|
100
|
$
74.72
|
14:45:20
PM
|
NYSE
|
24039G205j57
|
100
|
$
74.72
|
14:45:54
PM
|
NYSE
|
24039G205jba
|
100
|
$
74.72
|
14:46:16
PM
|
NYSE
|
24039G205jgt
|
100
|
$
74.70
|
14:46:24
PM
|
NYSE
|
24039G205jix
|
100
|
$
74.70
|
14:46:59
PM
|
NYSE
|
24039G205jqe
|
100
|
$
74.71
|
14:47:09
PM
|
NYSE
|
24039G205jrw
|
100
|
$
74.69
|
14:47:26
PM
|
NYSE
|
24039G205juy
|
100
|
$
74.71
|
14:47:52
PM
|
NYSE
|
24039G205k19
|
100
|
$
74.65
|
14:48:31
PM
|
NYSE
|
24039G205kaf
|
100
|
$
74.69
|
14:49:57
PM
|
NYSE
|
24039G205kv2
|
100
|
$
74.69
|
14:50:31
PM
|
NYSE
|
24039G205l4l
|
100
|
$
74.73
|
14:50:32
PM
|
NYSE
|
24039G205l4u
|
100
|
$
74.74
|
14:51:29
PM
|
NYSE
|
24039G205ljy
|
100
|
$
74.73
|
14:52:01
PM
|
NYSE
|
24039G205lqh
|
100
|
$
74.73
|
14:52:11
PM
|
NYSE
|
24039G205lt7
|
100
|
$
74.73
|
14:52:26
PM
|
NYSE
|
24039G205m0t
|
93
|
$
74.72
|
14:52:34
PM
|
NYSE
|
24039G205m27
|
7
|
$
74.72
|
14:52:34
PM
|
NYSE
|
24039G205m29
|
100
|
$
74.72
|
14:53:07
PM
|
NYSE
|
24039G205mav
|
100
|
$
74.72
|
14:53:11
PM
|
NYSE
|
24039G205mbv
|
100
|
$
74.72
|
14:53:42
PM
|
NYSE
|
24039G205mh1
|
100
|
$
74.72
|
14:54:15
PM
|
NYSE
|
24039G205ml8
|
100
|
$
74.71
|
14:54:20
PM
|
NYSE
|
24039G205mlx
|
100
|
$
74.72
|
14:54:45
PM
|
NYSE
|
24039G205mrw
|
3
|
$
74.69
|
14:55:07
PM
|
NYSE
|
24039G205n2k
|
3
|
$
74.69
|
14:55:07
PM
|
NYSE
|
24039G205n2m
|
94
|
$
74.68
|
14:55:16
PM
|
NYSE
|
24039G205n40
|
100
|
$
74.68
|
14:55:16
PM
|
NYSE
|
24039G205n42
|
50
|
$
74.69
|
14:55:49
PM
|
NYSE
|
24039G205nbi
|
50
|
$
74.69
|
14:56:03
PM
|
NYSE
|
24039G205nce
|
100
|
$
74.69
|
14:56:03
PM
|
NYSE
|
24039G205ncg
|
100
|
$
74.68
|
14:56:19
PM
|
NYSE
|
24039G205nh9
|
100
|
$
74.68
|
14:56:54
PM
|
NYSE
|
24039G205nqq
|
100
|
$
74.68
|
14:57:09
PM
|
NYSE
|
24039G205nsm
|
100
|
$
74.67
|
14:57:29
PM
|
NYSE
|
24039G205nwn
|
100
|
$
74.66
|
14:57:57
PM
|
NYSE
|
24039G205o15
|
100
|
$
74.67
|
14:57:59
PM
|
NYSE
|
24039G205o1d
|
100
|
$
74.67
|
14:58:33
PM
|
NYSE
|
24039G205o7b
|
100
|
$
74.66
|
14:58:45
PM
|
NYSE
|
24039G205o9e
|
100
|
$
74.65
|
14:59:02
PM
|
NYSE
|
24039G205ody
|
100
|
$
74.64
|
14:59:16
PM
|
NYSE
|
24039G205oic
|
100
|
$
74.62
|
14:59:29
PM
|
NYSE
|
24039G205olw
|
100
|
$
74.65
|
15:00:34
PM
|
NYSE
|
24039G205p0j
|
100
|
$
74.65
|
15:01:02
PM
|
NYSE
|
24039G205p61
|
100
|
$
74.65
|
15:01:13
PM
|
NYSE
|
24039G205p7j
|
100
|
$
74.65
|
15:01:30
PM
|
NYSE
|
24039G205p9y
|
100
|
$
74.72
|
15:02:02
PM
|
NYSE
|
24039G205phz
|
100
|
$
74.70
|
15:02:04
PM
|
NYSE
|
24039G205pir
|
100
|
$
74.70
|
15:02:27
PM
|
NYSE
|
24039G205pnb
|
100
|
$
74.69
|
15:02:40
PM
|
NYSE
|
24039G205ppe
|
100
|
$
74.68
|
15:03:02
PM
|
NYSE
|
24039G205ptw
|
13
|
$
74.68
|
15:03:26
PM
|
NYSE
|
24039G205pyd
|
7
|
$
74.68
|
15:03:26
PM
|
NYSE
|
24039G205pyf
|
1
|
$
74.68
|
15:03:26
PM
|
NYSE
|
24039G205pyh
|
1
|
$
74.68
|
15:03:26
PM
|
NYSE
|
24039G205pyj
|
100
|
$
74.69
|
15:03:33
PM
|
NYSE
|
24039G205pzb
|
78
|
$
74.69
|
15:03:33
PM
|
NYSE
|
24039G205pzd
|
100
|
$
74.68
|
15:03:51
PM
|
NYSE
|
24039G205q28
|
100
|
$
74.75
|
15:05:36
PM
|
NYSE
|
24039G205qnn
|
100
|
$
74.72
|
15:05:51
PM
|
NYSE
|
24039G205qs5
|
100
|
$
74.72
|
15:06:09
PM
|
NYSE
|
24039G205qvw
|
100
|
$
74.70
|
15:06:25
PM
|
NYSE
|
24039G205qz4
|
100
|
$
74.69
|
15:06:30
PM
|
NYSE
|
24039G205qzt
|
100
|
$
74.68
|
15:06:42
PM
|
NYSE
|
24039G205r1h
|
7
|
$
74.72
|
15:07:23
PM
|
NYSE
|
24039G205r7s
|
100
|
$
74.77
|
15:08:18
PM
|
NYSE
|
24039G205rhd
|
93
|
$
74.77
|
15:08:18
PM
|
NYSE
|
24039G205rhf
|
100
|
$
74.81
|
15:09:32
PM
|
NYSE
|
24039G205s9o
|
100
|
$
74.81
|
15:10:05
PM
|
NYSE
|
24039G205six
|
100
|
$
74.85
|
15:10:38
PM
|
NYSE
|
24039G205sre
|
100
|
$
74.83
|
15:11:02
PM
|
NYSE
|
24039G205svz
|
100
|
$
74.82
|
15:11:09
PM
|
NYSE
|
24039G205syh
|
100
|
$
74.77
|
15:11:37
PM
|
NYSE
|
24039G205t5e
|
100
|
$
74.81
|
15:12:12
PM
|
NYSE
|
24039G205te6
|
100
|
$
74.83
|
15:14:11
PM
|
NYSE
|
24039G205u36
|
100
|
$
74.83
|
15:14:11
PM
|
NYSE
|
24039G205u38
|
100
|
$
74.83
|
15:14:11
PM
|
NYSE
|
24039G205u3a
|
100
|
$
74.82
|
15:14:28
PM
|
NYSE
|
24039G205u7l
|
60
|
$
74.84
|
15:15:31
PM
|
NYSE
|
24039G205uk8
|
40
|
$
74.84
|
15:15:31
PM
|
NYSE
|
24039G205uka
|
20
|
$
74.84
|
15:15:31
PM
|
NYSE
|
24039G205ukc
|
100
|
$
74.84
|
15:15:31
PM
|
NYSE
|
24039G205uke
|
80
|
$
74.84
|
15:15:31
PM
|
NYSE
|
24039G205ukg
|
65
|
$
74.81
|
15:15:43
PM
|
NYSE
|
24039G205un6
|
35
|
$
74.81
|
15:15:43
PM
|
NYSE
|
24039G205un8
|
52
|
$
74.79
|
15:15:47
PM
|
NYSE
|
24039G205uo0
|
43
|
$
74.79
|
15:15:47
PM
|
NYSE
|
24039G205uo2
|
5
|
$
74.79
|
15:15:47
PM
|
NYSE
|
24039G205uo4
|
100
|
$
74.85
|
15:17:35
PM
|
NYSE
|
24039G205vvi
|
92
|
$
74.85
|
15:17:35
PM
|
NYSE
|
24039G205vvk
|
100
|
$
74.85
|
15:17:35
PM
|
NYSE
|
24039G205vvm
|
8
|
$
74.85
|
15:17:35
PM
|
NYSE
|
24039G205vvo
|
100
|
$
74.84
|
15:18:10
PM
|
NYSE
|
24039G205w6q
|
1
|
$
74.85
|
15:18:37
PM
|
NYSE
|
24039G205wcf
|
99
|
$
74.85
|
15:18:45
PM
|
NYSE
|
24039G205wg4
|
100
|
$
74.85
|
15:18:45
PM
|
NYSE
|
24039G205wg6
|
100
|
$
74.90
|
15:18:58
PM
|
NYSE
|
24039G205wip
|
1
|
$
74.92
|
15:19:20
PM
|
NYSE
|
24039G205wt0
|
6
|
$
74.92
|
15:19:50
PM
|
NYSE
|
24039G205wyp
|
93
|
$
74.92
|
15:19:50
PM
|
NYSE
|
24039G205wyr
|
46
|
$
74.92
|
15:19:50
PM
|
NYSE
|
24039G205wyt
|
54
|
$
74.92
|
15:19:51
PM
|
NYSE
|
24039G205wz2
|
53
|
$
74.92
|
15:20:21
PM
|
NYSE
|
24039G205x4z
|
47
|
$
74.92
|
15:20:21
PM
|
NYSE
|
24039G205x52
|
100
|
$
74.88
|
15:20:40
PM
|
NYSE
|
24039G205x9i
|
100
|
$
74.88
|
15:20:51
PM
|
NYSE
|
24039G205xdq
|
100
|
$
74.88
|
15:21:16
PM
|
NYSE
|
24039G205xmn
|
100
|
$
74.87
|
15:21:26
PM
|
NYSE
|
24039G205xs9
|
2
|
$
74.87
|
15:21:49
PM
|
NYSE
|
24039G205y1h
|
98
|
$
74.89
|
15:22:03
PM
|
NYSE
|
24039G205y3z
|
2
|
$
74.89
|
15:22:03
PM
|
NYSE
|
24039G205y41
|
100
|
$
74.91
|
15:23:46
PM
|
NYSE
|
24039G205yr3
|
100
|
$
74.91
|
15:23:46
PM
|
NYSE
|
24039G205yr5
|
84
|
$
74.91
|
15:23:46
PM
|
NYSE
|
24039G205yr7
|
98
|
$
74.91
|
15:23:46
PM
|
NYSE
|
24039G205yr9
|
16
|
$
74.91
|
15:23:46
PM
|
NYSE
|
24039G205yrb
|
100
|
$
74.90
|
15:25:05
PM
|
NYSE
|
24039G205z9s
|
100
|
$
74.90
|
15:25:05
PM
|
NYSE
|
24039G205z9u
|
100
|
$
74.90
|
15:25:05
PM
|
NYSE
|
24039G205z9w
|
100
|
$
74.90
|
15:25:05
PM
|
NYSE
|
24039G205z9y
|
100
|
$
74.86
|
15:25:19
PM
|
NYSE
|
24039G205zbw
|
45
|
$
74.85
|
15:25:41
PM
|
NYSE
|
24039G205zen
|
55
|
$
74.85
|
15:25:41
PM
|
NYSE
|
24039G205zep
|
22
|
$
74.84
|
15:26:35
PM
|
NYSE
|
24039G205zuk
|
76
|
$
74.84
|
15:26:35
PM
|
NYSE
|
24039G205zum
|
2
|
$
74.84
|
15:26:35
PM
|
NYSE
|
24039G205zur
|
100
|
$
74.82
|
15:26:41
PM
|
NYSE
|
24039G205zx0
|
66
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060c8
|
5
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060ca
|
100
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060cc
|
100
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060ce
|
100
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060cg
|
29
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060ci
|
100
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060ck
|
100
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060cm
|
100
|
$
74.85
|
15:28:13
PM
|
NYSE
|
24039G2060co
|
100
|
$
74.82
|
15:28:32
PM
|
NYSE
|
24039G2060ex
|
100
|
$
74.80
|
15:28:46
PM
|
NYSE
|
24039G2060j3
|
100
|
$
74.77
|
15:29:14
PM
|
NYSE
|
24039G2060nb
|
100
|
$
74.77
|
15:29:14
PM
|
NYSE
|
24039G2060nd
|
100
|
$
74.76
|
15:29:30
PM
|
NYSE
|
24039G2060r9
|
10
|
$
74.78
|
15:30:53
PM
|
NYSE
|
24039G2061cb
|
100
|
$
74.79
|
15:30:54
PM
|
NYSE
|
24039G2061cd
|
90
|
$
74.79
|
15:30:54
PM
|
NYSE
|
24039G2061cf
|
100
|
$
74.79
|
15:30:54
PM
|
NYSE
|
24039G2061ch
|
100
|
$
74.79
|
15:30:54
PM
|
NYSE
|
24039G2061cj
|
100
|
$
74.79
|
15:30:54
PM
|
NYSE
|
24039G2061cl
|
100
|
$
74.79
|
15:30:54
PM
|
NYSE
|
24039G2061cn
|
100
|
$
74.78
|
15:31:01
PM
|
NYSE
|
24039G2061dw
|
18
|
$
74.81
|
15:32:16
PM
|
NYSE
|
24039G2061vo
|
8
|
$
74.81
|
15:32:16
PM
|
NYSE
|
24039G2061vq
|
74
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061z0
|
100
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061z2
|
74
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061z4
|
100
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061z6
|
100
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061z8
|
100
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061za
|
26
|
$
74.80
|
15:32:29
PM
|
NYSE
|
24039G2061zc
|
3
|
$
74.79
|
15:32:55
PM
|
NYSE
|
24039G20627r
|
42
|
$
74.79
|
15:32:55
PM
|
NYSE
|
24039G20627t
|
20
|
$
74.79
|
15:33:04
PM
|
NYSE
|
24039G2062bf
|
35
|
$
74.79
|
15:33:04
PM
|
NYSE
|
24039G2062bh
|
100
|
$
74.79
|
15:33:04
PM
|
NYSE
|
24039G2062bj
|
100
|
$
74.78
|
15:33:48
PM
|
NYSE
|
24039G2062ps
|
100
|
$
74.78
|
15:33:48
PM
|
NYSE
|
24039G2062pu
|
100
|
$
74.77
|
15:33:52
PM
|
NYSE
|
24039G2062qf
|
100
|
$
74.76
|
15:34:02
PM
|
NYSE
|
24039G2062sy
|
100
|
$
74.74
|
15:34:48
PM
|
NYSE
|
24039G206359
|
100
|
$
74.72
|
15:35:00
PM
|
NYSE
|
24039G2063b5
|
100
|
$
74.75
|
15:35:35
PM
|
NYSE
|
24039G2063ul
|
100
|
$
74.75
|
15:35:35
PM
|
NYSE
|
24039G2063un
|
100
|
$
74.74
|
15:35:55
PM
|
NYSE
|
24039G20648t
|
100
|
$
74.73
|
15:36:34
PM
|
NYSE
|
24039G2064oi
|
100
|
$
74.73
|
15:37:05
PM
|
NYSE
|
24039G2064yz
|
100
|
$
74.73
|
15:37:05
PM
|
NYSE
|
24039G2064z1
|
100
|
$
74.73
|
15:37:32
PM
|
NYSE
|
24039G20654t
|
100
|
$
74.72
|
15:38:00
PM
|
NYSE
|
24039G2065ev
|
100
|
$
74.75
|
15:38:14
PM
|
NYSE
|
24039G2065iz
|
100
|
$
74.73
|
15:38:34
PM
|
NYSE
|
24039G2065og
|
74
|
$
74.72
|
15:38:59
PM
|
NYSE
|
24039G2065vh
|
26
|
$
74.72
|
15:38:59
PM
|
NYSE
|
24039G2065vj
|
100
|
$
74.72
|
15:39:10
PM
|
NYSE
|
24039G2065zk
|
100
|
$
74.70
|
15:39:40
PM
|
NYSE
|
24039G20668n
|
14
|
$
74.70
|
15:40:03
PM
|
NYSE
|
24039G2066j2
|
86
|
$
74.70
|
15:40:08
PM
|
NYSE
|
24039G2066kz
|
100
|
$
74.69
|
15:40:43
PM
|
NYSE
|
24039G20678w
|
100
|
$
74.69
|
15:40:43
PM
|
NYSE
|
24039G20678y
|
100
|
$
74.70
|
15:41:17
PM
|
NYSE
|
24039G2067mq
|
100
|
$
74.68
|
15:41:50
PM
|
NYSE
|
24039G20681g
|
100
|
$
74.68
|
15:41:50
PM
|
NYSE
|
24039G20681i
|
100
|
$
74.70
|
15:42:16
PM
|
NYSE
|
24039G2068bg
|
85
|
$
74.69
|
15:42:21
PM
|
NYSE
|
24039G2068d2
|
15
|
$
74.69
|
15:42:54
PM
|
NYSE
|
24039G2068sb
|
63
|
$
74.70
|
15:43:27
PM
|
NYSE
|
24039G20694x
|
37
|
$
74.70
|
15:43:27
PM
|
NYSE
|
24039G20694z
|
100
|
$
74.70
|
15:43:27
PM
|
NYSE
|
24039G206951
|
95
|
$
74.70
|
15:43:54
PM
|
NYSE
|
24039G2069cu
|
100
|
$
74.70
|
15:43:54
PM
|
NYSE
|
24039G2069cw
|
5
|
$
74.70
|
15:44:23
PM
|
NYSE
|
24039G2069km
|
100
|
$
74.70
|
15:44:23
PM
|
NYSE
|
24039G2069ko
|
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
POSQKCBKCBKKCBK
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