CRH PLC Transaction in Own Shares
15 Febrero 2024 - 3:30AM
RNS Regulatory News
RNS Number : 2756D
CRH PLC
15 February 2024
15th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 14th
February 2024, it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States from CRH's broker Citigroup
Global Markets Inc. The ordinary shares acquired (by way of
redemption) will be cancelled.
Aggregate number of ordinary shares acquired
|
Daily volume weighted average price paid
|
Daily highest price paid per share
|
Daily lowest price per share
|
Trading Venue
|
88,000
|
$74.1664
|
$74.87
|
$73.31
|
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
690,443,472 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.631% 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 14 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:
|
|
14th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$74.1664
|
88,000
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
73.31
|
09:30:02
AM
|
NYSE
|
24045G200d1y
|
62
|
$
73.33
|
09:30:24
AM
|
NYSE
|
24045G200dhm
|
38
|
$
73.33
|
09:30:24
AM
|
NYSE
|
24045G200dho
|
100
|
$
73.34
|
09:30:28
AM
|
NYSE
|
24045G200dl8
|
39
|
$
73.42
|
09:30:49
AM
|
NYSE
|
24045G200e1l
|
70
|
$
73.45
|
09:31:07
AM
|
NYSE
|
24045G200eex
|
30
|
$
73.45
|
09:31:07
AM
|
NYSE
|
24045G200eez
|
100
|
$
73.465
|
09:31:11
AM
|
NYSE
|
24045G200egu
|
37
|
$
73.50
|
09:31:16
AM
|
NYSE
|
24045G200ejg
|
63
|
$
73.50
|
09:31:16
AM
|
NYSE
|
24045G200ejm
|
76
|
$
73.55
|
09:31:39
AM
|
NYSE
|
24045G200f3r
|
100
|
$
73.55
|
09:31:39
AM
|
NYSE
|
24045G200f3t
|
100
|
$
73.57
|
09:31:50
AM
|
NYSE
|
24045G200fi5
|
29
|
$
73.59
|
09:31:56
AM
|
NYSE
|
24045G200fmx
|
100
|
$
73.66
|
09:32:01
AM
|
NYSE
|
24045G200fqb
|
100
|
$
73.66
|
09:32:23
AM
|
NYSE
|
24045G200gi2
|
100
|
$
73.66
|
09:32:23
AM
|
NYSE
|
24045G200gi4
|
100
|
$
73.66
|
09:32:23
AM
|
NYSE
|
24045G200gi6
|
100
|
$
73.72
|
09:32:49
AM
|
NYSE
|
24045G200gwb
|
100
|
$
73.72
|
09:32:49
AM
|
NYSE
|
24045G200gwd
|
100
|
$
73.76
|
09:33:15
AM
|
NYSE
|
24045G200h9p
|
100
|
$
73.76
|
09:33:15
AM
|
NYSE
|
24045G200h9r
|
100
|
$
73.72
|
09:33:39
AM
|
NYSE
|
24045G200hlv
|
100
|
$
73.72
|
09:33:39
AM
|
NYSE
|
24045G200hlx
|
100
|
$
73.70
|
09:33:43
AM
|
NYSE
|
24045G200hoh
|
100
|
$
73.68
|
09:34:16
AM
|
NYSE
|
24045G200i6q
|
100
|
$
73.68
|
09:34:16
AM
|
NYSE
|
24045G200i6s
|
100
|
$
73.715
|
09:34:43
AM
|
NYSE
|
24045G200ims
|
100
|
$
73.69
|
09:34:46
AM
|
NYSE
|
24045G200io2
|
100
|
$
73.69
|
09:34:46
AM
|
NYSE
|
24045G200io4
|
100
|
$
73.69
|
09:34:46
AM
|
NYSE
|
24045G200io6
|
100
|
$
73.66
|
09:34:52
AM
|
NYSE
|
24045G200iq3
|
100
|
$
73.65
|
09:35:14
AM
|
NYSE
|
24045G200j4i
|
97
|
$
73.63
|
09:35:27
AM
|
NYSE
|
24045G200jdn
|
100
|
$
73.63
|
09:35:35
AM
|
NYSE
|
24045G200jg1
|
3
|
$
73.63
|
09:35:35
AM
|
NYSE
|
24045G200jg3
|
100
|
$
73.70
|
09:36:01
AM
|
NYSE
|
24045G200jp9
|
100
|
$
73.70
|
09:36:01
AM
|
NYSE
|
24045G200jpb
|
100
|
$
73.69
|
09:36:12
AM
|
NYSE
|
24045G200jt0
|
100
|
$
73.67
|
09:36:30
AM
|
NYSE
|
24045G200k70
|
100
|
$
73.62
|
09:36:32
AM
|
NYSE
|
24045G200k7o
|
100
|
$
73.58
|
09:36:51
AM
|
NYSE
|
24045G200kl9
|
76
|
$
73.55
|
09:37:03
AM
|
NYSE
|
24045G200kqa
|
24
|
$
73.55
|
09:37:03
AM
|
NYSE
|
24045G200kqc
|
100
|
$
73.53
|
09:37:10
AM
|
NYSE
|
24045G200ksz
|
100
|
$
73.56
|
09:37:16
AM
|
NYSE
|
24045G200kvh
|
100
|
$
73.67
|
09:37:48
AM
|
NYSE
|
24045G200l7w
|
100
|
$
73.67
|
09:37:48
AM
|
NYSE
|
24045G200l7y
|
100
|
$
73.72
|
09:38:09
AM
|
NYSE
|
24045G200lgb
|
100
|
$
73.72
|
09:38:09
AM
|
NYSE
|
24045G200lgd
|
100
|
$
73.68
|
09:38:19
AM
|
NYSE
|
24045G200lkn
|
100
|
$
73.63
|
09:38:35
AM
|
NYSE
|
24045G200lq8
|
100
|
$
73.57
|
09:39:06
AM
|
NYSE
|
24045G200lyb
|
73
|
$
73.57
|
09:39:06
AM
|
NYSE
|
24045G200lyd
|
100
|
$
73.57
|
09:39:06
AM
|
NYSE
|
24045G200lyf
|
27
|
$
73.57
|
09:39:06
AM
|
NYSE
|
24045G200lyh
|
100
|
$
73.52
|
09:39:23
AM
|
NYSE
|
24045G200m22
|
58
|
$
73.62
|
09:39:39
AM
|
NYSE
|
24045G200m7d
|
100
|
$
73.62
|
09:39:46
AM
|
NYSE
|
24045G200m9j
|
42
|
$
73.62
|
09:39:46
AM
|
NYSE
|
24045G200m9l
|
100
|
$
73.56
|
09:39:48
AM
|
NYSE
|
24045G200ma8
|
88
|
$
73.61
|
09:40:06
AM
|
NYSE
|
24045G200ml5
|
12
|
$
73.61
|
09:40:07
AM
|
NYSE
|
24045G200ml7
|
100
|
$
73.63
|
09:40:38
AM
|
NYSE
|
24045G200mt7
|
100
|
$
73.63
|
09:40:38
AM
|
NYSE
|
24045G200mt9
|
52
|
$
73.63
|
09:40:38
AM
|
NYSE
|
24045G200mtb
|
48
|
$
73.63
|
09:40:39
AM
|
NYSE
|
24045G200mtd
|
100
|
$
73.67
|
09:41:03
AM
|
NYSE
|
24045G200n25
|
100
|
$
73.67
|
09:41:03
AM
|
NYSE
|
24045G200n27
|
100
|
$
73.69
|
09:41:20
AM
|
NYSE
|
24045G200n90
|
77
|
$
73.69
|
09:41:20
AM
|
NYSE
|
24045G200n92
|
23
|
$
73.69
|
09:41:20
AM
|
NYSE
|
24045G200n94
|
100
|
$
73.69
|
09:42:28
AM
|
NYSE
|
24045G200nw8
|
100
|
$
73.69
|
09:42:28
AM
|
NYSE
|
24045G200nwa
|
61
|
$
73.69
|
09:42:28
AM
|
NYSE
|
24045G200nwc
|
11
|
$
73.70
|
09:42:35
AM
|
NYSE
|
24045G200o4t
|
88
|
$
73.70
|
09:42:35
AM
|
NYSE
|
24045G200o4v
|
28
|
$
73.70
|
09:42:35
AM
|
NYSE
|
24045G200o4x
|
12
|
$
73.70
|
09:42:35
AM
|
NYSE
|
24045G200o4z
|
100
|
$
73.70
|
09:42:35
AM
|
NYSE
|
24045G200o52
|
100
|
$
73.70
|
09:42:35
AM
|
NYSE
|
24045G200o54
|
90
|
$
73.67
|
09:42:50
AM
|
NYSE
|
24045G200ohr
|
100
|
$
73.67
|
09:42:50
AM
|
NYSE
|
24045G200ohw
|
10
|
$
73.65
|
09:42:56
AM
|
NYSE
|
24045G200ok9
|
67
|
$
73.70
|
09:43:10
AM
|
NYSE
|
24045G200os6
|
33
|
$
73.70
|
09:43:10
AM
|
NYSE
|
24045G200os8
|
60
|
$
73.70
|
09:43:22
AM
|
NYSE
|
24045G200p0n
|
12
|
$
73.70
|
09:43:22
AM
|
NYSE
|
24045G200p0p
|
28
|
$
73.70
|
09:43:22
AM
|
NYSE
|
24045G200p0r
|
100
|
$
73.68
|
09:44:25
AM
|
NYSE
|
24045G200pnn
|
5
|
$
73.68
|
09:44:25
AM
|
NYSE
|
24045G200pnp
|
82
|
$
73.71
|
09:44:40
AM
|
NYSE
|
24045G200pro
|
100
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pvp
|
100
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pvr
|
76
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pvt
|
13
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pvv
|
77
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pvx
|
24
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pvz
|
23
|
$
73.72
|
09:44:46
AM
|
NYSE
|
24045G200pw1
|
100
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qo8
|
100
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qoa
|
64
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qoc
|
100
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qoe
|
14
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qog
|
36
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qoi
|
86
|
$
73.76
|
09:46:03
AM
|
NYSE
|
24045G200qok
|
100
|
$
73.68
|
09:46:12
AM
|
NYSE
|
24045G200qrl
|
99
|
$
73.66
|
09:46:20
AM
|
NYSE
|
24045G200qv8
|
100
|
$
73.58
|
09:47:03
AM
|
NYSE
|
24045G200ri8
|
1
|
$
73.58
|
09:47:03
AM
|
NYSE
|
24045G200rie
|
100
|
$
73.58
|
09:47:03
AM
|
NYSE
|
24045G200rig
|
77
|
$
73.52
|
09:47:38
AM
|
NYSE
|
24045G200rvf
|
100
|
$
73.52
|
09:47:38
AM
|
NYSE
|
24045G200rvh
|
23
|
$
73.52
|
09:47:38
AM
|
NYSE
|
24045G200rvj
|
100
|
$
73.48
|
09:48:19
AM
|
NYSE
|
24045G200s7u
|
100
|
$
73.48
|
09:48:19
AM
|
NYSE
|
24045G200s7q
|
100
|
$
73.48
|
09:48:19
AM
|
NYSE
|
24045G200s7s
|
100
|
$
73.50
|
09:48:43
AM
|
NYSE
|
24045G200se4
|
100
|
$
73.50
|
09:48:43
AM
|
NYSE
|
24045G200se6
|
35
|
$
73.55
|
09:49:04
AM
|
NYSE
|
24045G200sn9
|
65
|
$
73.55
|
09:49:04
AM
|
NYSE
|
24045G200snb
|
76
|
$
73.47
|
09:49:41
AM
|
NYSE
|
24045G200swx
|
100
|
$
73.47
|
09:49:41
AM
|
NYSE
|
24045G200sx1
|
24
|
$
73.47
|
09:49:41
AM
|
NYSE
|
24045G200sx3
|
100
|
$
73.49
|
09:50:09
AM
|
NYSE
|
24045G200t5i
|
100
|
$
73.49
|
09:50:09
AM
|
NYSE
|
24045G200t5k
|
100
|
$
73.47
|
09:50:26
AM
|
NYSE
|
24045G200tdm
|
100
|
$
73.45
|
09:50:47
AM
|
NYSE
|
24045G200tnl
|
100
|
$
73.40
|
09:51:04
AM
|
NYSE
|
24045G200tty
|
100
|
$
73.40
|
09:51:04
AM
|
NYSE
|
24045G200tu0
|
100
|
$
73.36
|
09:51:21
AM
|
NYSE
|
24045G200tzh
|
56
|
$
73.43
|
09:52:31
AM
|
NYSE
|
24045G200ukj
|
100
|
$
73.43
|
09:52:31
AM
|
NYSE
|
24045G200ukl
|
100
|
$
73.43
|
09:52:31
AM
|
NYSE
|
24045G200ukn
|
100
|
$
73.43
|
09:52:31
AM
|
NYSE
|
24045G200ukp
|
44
|
$
73.43
|
09:52:31
AM
|
NYSE
|
24045G200ukr
|
100
|
$
73.43
|
09:52:31
AM
|
NYSE
|
24045G200ukt
|
100
|
$
73.43
|
09:52:43
AM
|
NYSE
|
24045G200uq3
|
100
|
$
73.45
|
09:53:56
AM
|
NYSE
|
24045G200vbq
|
100
|
$
73.45
|
09:53:56
AM
|
NYSE
|
24045G200vbs
|
100
|
$
73.45
|
09:53:56
AM
|
NYSE
|
24045G200vbu
|
100
|
$
73.45
|
09:53:56
AM
|
NYSE
|
24045G200vbw
|
100
|
$
73.43
|
09:54:16
AM
|
NYSE
|
24045G200vim
|
100
|
$
73.43
|
09:54:16
AM
|
NYSE
|
24045G200vio
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wg6
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wg8
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wga
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgc
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgg
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgk
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgm
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgo
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgq
|
100
|
$
73.48
|
09:56:27
AM
|
NYSE
|
24045G200wgs
|
100
|
$
73.47
|
09:56:42
AM
|
NYSE
|
24045G200wki
|
100
|
$
73.47
|
09:57:29
AM
|
NYSE
|
24045G200wxu
|
100
|
$
73.47
|
09:57:29
AM
|
NYSE
|
24045G200wxw
|
100
|
$
73.47
|
09:57:29
AM
|
NYSE
|
24045G200wxy
|
100
|
$
73.46
|
09:57:56
AM
|
NYSE
|
24045G200x39
|
31
|
$
73.43
|
09:58:27
AM
|
NYSE
|
24045G200xfg
|
100
|
$
73.42
|
09:58:54
AM
|
NYSE
|
24045G200xnt
|
100
|
$
73.42
|
09:58:54
AM
|
NYSE
|
24045G200xnv
|
69
|
$
73.42
|
09:58:54
AM
|
NYSE
|
24045G200xnx
|
100
|
$
73.41
|
09:59:07
AM
|
NYSE
|
24045G200xum
|
15
|
$
73.41
|
09:59:18
AM
|
NYSE
|
24045G200xwj
|
14
|
$
73.46
|
09:59:34
AM
|
NYSE
|
24045G200y2w
|
10
|
$
73.50
|
10:00:03
AM
|
NYSE
|
24045G200yf2
|
71
|
$
73.50
|
10:00:03
AM
|
NYSE
|
24045G200yf4
|
34
|
$
73.50
|
10:00:03
AM
|
NYSE
|
24045G200yf6
|
40
|
$
73.50
|
10:00:03
AM
|
NYSE
|
24045G200yf8
|
9
|
$
73.52
|
10:00:36
AM
|
NYSE
|
24045G200yop
|
16
|
$
73.52
|
10:00:36
AM
|
NYSE
|
24045G200yor
|
100
|
$
73.52
|
10:00:36
AM
|
NYSE
|
24045G200yot
|
91
|
$
73.52
|
10:00:36
AM
|
NYSE
|
24045G200yov
|
100
|
$
73.52
|
10:00:36
AM
|
NYSE
|
24045G200yox
|
100
|
$
73.52
|
10:01:00
AM
|
NYSE
|
24045G200yvc
|
100
|
$
73.55
|
10:01:58
AM
|
NYSE
|
24045G200zt1
|
100
|
$
73.55
|
10:01:58
AM
|
NYSE
|
24045G200zt3
|
80
|
$
73.55
|
10:01:58
AM
|
NYSE
|
24045G200zt5
|
100
|
$
73.55
|
10:01:58
AM
|
NYSE
|
24045G200zt7
|
20
|
$
73.55
|
10:01:58
AM
|
NYSE
|
24045G200zt9
|
83
|
$
73.55
|
10:02:49
AM
|
NYSE
|
24045G2010pi
|
100
|
$
73.55
|
10:02:49
AM
|
NYSE
|
24045G2010pk
|
100
|
$
73.54
|
10:03:28
AM
|
NYSE
|
24045G2011pz
|
17
|
$
73.54
|
10:03:28
AM
|
NYSE
|
24045G2011q1
|
100
|
$
73.54
|
10:03:28
AM
|
NYSE
|
24045G2011q3
|
100
|
$
73.54
|
10:03:28
AM
|
NYSE
|
24045G2011q5
|
100
|
$
73.50
|
10:03:35
AM
|
NYSE
|
24045G2011vt
|
100
|
$
73.53
|
10:04:21
AM
|
NYSE
|
24045G2012gs
|
100
|
$
73.52
|
10:04:49
AM
|
NYSE
|
24045G2012qg
|
100
|
$
73.52
|
10:04:49
AM
|
NYSE
|
24045G2012qj
|
14
|
$
73.53
|
10:05:45
AM
|
NYSE
|
24045G2013eb
|
2
|
$
73.53
|
10:05:45
AM
|
NYSE
|
24045G2013ed
|
84
|
$
73.52
|
10:06:01
AM
|
NYSE
|
24045G2013jw
|
100
|
$
73.52
|
10:06:01
AM
|
NYSE
|
24045G2013jy
|
46
|
$
73.52
|
10:06:01
AM
|
NYSE
|
24045G2013k0
|
100
|
$
73.52
|
10:06:01
AM
|
NYSE
|
24045G2013k2
|
54
|
$
73.52
|
10:06:01
AM
|
NYSE
|
24045G2013k4
|
23
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014dq
|
100
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014ds
|
57
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014du
|
77
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014dw
|
43
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014dy
|
79
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014e0
|
21
|
$
73.51
|
10:07:18
AM
|
NYSE
|
24045G2014e2
|
5
|
$
73.55
|
10:08:13
AM
|
NYSE
|
24045G201503
|
20
|
$
73.58
|
10:08:37
AM
|
NYSE
|
24045G2015b6
|
54
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015sw
|
75
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015sy
|
100
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015t0
|
42
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015t2
|
4
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015t4
|
100
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015t6
|
100
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015t8
|
100
|
$
73.59
|
10:09:23
AM
|
NYSE
|
24045G2015ta
|
100
|
$
73.58
|
10:09:38
AM
|
NYSE
|
24045G2015yc
|
67
|
$
73.63
|
10:10:18
AM
|
NYSE
|
24045G2016h9
|
33
|
$
73.63
|
10:10:18
AM
|
NYSE
|
24045G2016hb
|
100
|
$
73.63
|
10:10:18
AM
|
NYSE
|
24045G2016hd
|
21
|
$
73.63
|
10:11:22
AM
|
NYSE
|
24045G201762
|
8
|
$
73.63
|
10:11:22
AM
|
NYSE
|
24045G201764
|
100
|
$
73.63
|
10:11:22
AM
|
NYSE
|
24045G201766
|
71
|
$
73.63
|
10:11:22
AM
|
NYSE
|
24045G201768
|
100
|
$
73.62
|
10:11:27
AM
|
NYSE
|
24045G20177w
|
100
|
$
73.61
|
10:11:39
AM
|
NYSE
|
24045G2017dk
|
100
|
$
73.69
|
10:12:19
AM
|
NYSE
|
24045G2017tk
|
100
|
$
73.67
|
10:12:35
AM
|
NYSE
|
24045G201886
|
100
|
$
73.66
|
10:13:28
AM
|
NYSE
|
24045G2018ye
|
100
|
$
73.66
|
10:13:28
AM
|
NYSE
|
24045G2018yg
|
100
|
$
73.65
|
10:14:04
AM
|
NYSE
|
24045G20197g
|
21
|
$
73.67
|
10:15:15
AM
|
NYSE
|
24045G201a3p
|
21
|
$
73.72
|
10:17:01
AM
|
NYSE
|
24045G201bff
|
79
|
$
73.72
|
10:17:01
AM
|
NYSE
|
24045G201bfh
|
100
|
$
73.72
|
10:17:01
AM
|
NYSE
|
24045G201bfj
|
2
|
$
73.75
|
10:18:11
AM
|
NYSE
|
24045G201chx
|
50
|
$
73.75
|
10:18:11
AM
|
NYSE
|
24045G201chz
|
4
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dae
|
33
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dag
|
23
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dai
|
67
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dak
|
48
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dam
|
100
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dao
|
100
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201daq
|
100
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201das
|
52
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dau
|
100
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201daw
|
98
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201day
|
100
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201db0
|
2
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201db2
|
5
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201db4
|
95
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201db7
|
41
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201db9
|
59
|
$
73.78
|
10:19:13
AM
|
NYSE
|
24045G201dbd
|
100
|
$
73.765
|
10:19:13
AM
|
NYSE
|
24045G201dbh
|
13
|
$
73.77
|
10:19:40
AM
|
NYSE
|
24045G201dpa
|
10
|
$
73.80
|
10:20:15
AM
|
NYSE
|
24045G201e2u
|
100
|
$
73.80
|
10:20:15
AM
|
NYSE
|
24045G201e2w
|
77
|
$
73.80
|
10:20:15
AM
|
NYSE
|
24045G201e2y
|
100
|
$
73.87
|
10:21:42
AM
|
NYSE
|
24045G201f11
|
100
|
$
73.87
|
10:21:42
AM
|
NYSE
|
24045G201f13
|
100
|
$
73.87
|
10:21:42
AM
|
NYSE
|
24045G201f15
|
27
|
$
73.86
|
10:22:38
AM
|
NYSE
|
24045G201flw
|
100
|
$
73.86
|
10:22:38
AM
|
NYSE
|
24045G201fly
|
2
|
$
73.87
|
10:22:38
AM
|
NYSE
|
24045G201fm1
|
19
|
$
73.87
|
10:22:38
AM
|
NYSE
|
24045G201fm3
|
50
|
$
73.86
|
10:22:40
AM
|
NYSE
|
24045G201fnp
|
100
|
$
73.86
|
10:22:40
AM
|
NYSE
|
24045G201fnr
|
2
|
$
73.86
|
10:22:40
AM
|
NYSE
|
24045G201fnt
|
100
|
$
73.85
|
10:22:49
AM
|
NYSE
|
24045G201fqy
|
100
|
$
73.86
|
10:23:42
AM
|
NYSE
|
24045G201geb
|
100
|
$
73.87
|
10:23:49
AM
|
NYSE
|
24045G201ggt
|
7
|
$
73.86
|
10:23:59
AM
|
NYSE
|
24045G201gk5
|
93
|
$
73.87
|
10:24:23
AM
|
NYSE
|
24045G201gs7
|
7
|
$
73.87
|
10:24:23
AM
|
NYSE
|
24045G201gs9
|
93
|
$
73.87
|
10:24:23
AM
|
NYSE
|
24045G201gsb
|
100
|
$
73.85
|
10:24:28
AM
|
NYSE
|
24045G201gtx
|
100
|
$
73.85
|
10:24:46
AM
|
NYSE
|
24045G201h0x
|
5
|
$
73.85
|
10:24:57
AM
|
NYSE
|
24045G201h57
|
5
|
$
73.89
|
10:25:24
AM
|
NYSE
|
24045G201hfq
|
95
|
$
73.89
|
10:25:24
AM
|
NYSE
|
24045G201hfs
|
6
|
$
73.90
|
10:26:01
AM
|
NYSE
|
24045G201ht6
|
89
|
$
73.90
|
10:26:07
AM
|
NYSE
|
24045G201hv9
|
100
|
$
73.90
|
10:26:07
AM
|
NYSE
|
24045G201hvb
|
100
|
$
73.92
|
10:27:11
AM
|
NYSE
|
24045G201iit
|
42
|
$
73.91
|
10:27:30
AM
|
NYSE
|
24045G201iwh
|
58
|
$
73.90
|
10:27:35
AM
|
NYSE
|
24045G201ixy
|
100
|
$
73.92
|
10:27:44
AM
|
NYSE
|
24045G201j22
|
100
|
$
74.00
|
10:28:19
AM
|
NYSE
|
24045G201jjr
|
100
|
$
73.98
|
10:28:31
AM
|
NYSE
|
24045G201jqn
|
100
|
$
73.96
|
10:28:46
AM
|
NYSE
|
24045G201jxr
|
100
|
$
73.96
|
10:28:55
AM
|
NYSE
|
24045G201k05
|
19
|
$
73.97
|
10:29:17
AM
|
NYSE
|
24045G201k9z
|
81
|
$
73.95
|
10:29:28
AM
|
NYSE
|
24045G201kgb
|
100
|
$
73.94
|
10:29:32
AM
|
NYSE
|
24045G201khz
|
92
|
$
73.90
|
10:29:48
AM
|
NYSE
|
24045G201kqx
|
8
|
$
73.90
|
10:29:48
AM
|
NYSE
|
24045G201kqz
|
99
|
$
73.90
|
10:30:03
AM
|
NYSE
|
24045G201kxf
|
1
|
$
73.90
|
10:30:03
AM
|
NYSE
|
24045G201kxh
|
100
|
$
73.97
|
10:30:12
AM
|
NYSE
|
24045G201l1x
|
72
|
$
74.03
|
10:30:43
AM
|
NYSE
|
24045G201le3
|
28
|
$
74.03
|
10:30:43
AM
|
NYSE
|
24045G201le5
|
100
|
$
74.08
|
10:31:38
AM
|
NYSE
|
24045G201lwq
|
13
|
$
74.03
|
10:31:50
AM
|
NYSE
|
24045G201m0r
|
87
|
$
74.03
|
10:31:50
AM
|
NYSE
|
24045G201m0t
|
56
|
$
74.03
|
10:31:58
AM
|
NYSE
|
24045G201m32
|
44
|
$
74.03
|
10:32:01
AM
|
NYSE
|
24045G201m3x
|
100
|
$
74.05
|
10:32:29
AM
|
NYSE
|
24045G201mhx
|
100
|
$
74.02
|
10:32:38
AM
|
NYSE
|
24045G201mni
|
100
|
$
74.04
|
10:32:42
AM
|
NYSE
|
24045G201mr2
|
4
|
$
74.01
|
10:32:56
AM
|
NYSE
|
24045G201n20
|
27
|
$
74.01
|
10:32:56
AM
|
NYSE
|
24045G201n23
|
69
|
$
74.01
|
10:32:56
AM
|
NYSE
|
24045G201n25
|
12
|
$
74.00
|
10:32:57
AM
|
NYSE
|
24045G201n2m
|
88
|
$
74.00
|
10:32:57
AM
|
NYSE
|
24045G201n2o
|
100
|
$
74.03
|
10:33:14
AM
|
NYSE
|
24045G201nal
|
100
|
$
74.10
|
10:33:27
AM
|
NYSE
|
24045G201ngk
|
100
|
$
74.12
|
10:33:43
AM
|
NYSE
|
24045G201nl5
|
59
|
$
74.08
|
10:34:09
AM
|
NYSE
|
24045G201nwi
|
41
|
$
74.08
|
10:34:09
AM
|
NYSE
|
24045G201nwk
|
100
|
$
74.01
|
10:34:18
AM
|
NYSE
|
24045G201o0r
|
80
|
$
74.02
|
10:34:39
AM
|
NYSE
|
24045G201obx
|
20
|
$
74.05
|
10:34:47
AM
|
NYSE
|
24045G201oe7
|
80
|
$
74.05
|
10:34:47
AM
|
NYSE
|
24045G201oe9
|
20
|
$
74.05
|
10:34:49
AM
|
NYSE
|
24045G201ofd
|
100
|
$
74.11
|
10:35:01
AM
|
NYSE
|
24045G201okt
|
58
|
$
74.11
|
10:35:25
AM
|
NYSE
|
24045G201otz
|
42
|
$
74.09
|
10:35:25
AM
|
NYSE
|
24045G201ou5
|
100
|
$
74.10
|
10:35:54
AM
|
NYSE
|
24045G201p6v
|
100
|
$
74.05
|
10:36:31
AM
|
NYSE
|
24045G201pp9
|
100
|
$
74.07
|
10:36:38
AM
|
NYSE
|
24045G201pu5
|
100
|
$
74.11
|
10:37:02
AM
|
NYSE
|
24045G201q32
|
82
|
$
74.06
|
10:37:27
AM
|
NYSE
|
24045G201qes
|
18
|
$
74.06
|
10:37:27
AM
|
NYSE
|
24045G201qeu
|
100
|
$
74.09
|
10:37:59
AM
|
NYSE
|
24045G201qp1
|
100
|
$
74.10
|
10:38:15
AM
|
NYSE
|
24045G201qtj
|
100
|
$
74.07
|
10:38:44
AM
|
NYSE
|
24045G201r2r
|
100
|
$
74.05
|
10:39:07
AM
|
NYSE
|
24045G201rju
|
100
|
$
74.03
|
10:39:32
AM
|
NYSE
|
24045G201rtn
|
65
|
$
73.98
|
10:39:49
AM
|
NYSE
|
24045G201ry5
|
35
|
$
73.98
|
10:39:52
AM
|
NYSE
|
24045G201s0s
|
100
|
$
73.96
|
10:40:08
AM
|
NYSE
|
24045G201s7n
|
100
|
$
73.98
|
10:41:08
AM
|
NYSE
|
24045G201sue
|
100
|
$
73.93
|
10:41:53
AM
|
NYSE
|
24045G201taj
|
100
|
$
73.90
|
10:42:01
AM
|
NYSE
|
24045G201tch
|
100
|
$
73.86
|
10:42:18
AM
|
NYSE
|
24045G201ti8
|
37
|
$
73.85
|
10:42:49
AM
|
NYSE
|
24045G201tsh
|
63
|
$
73.85
|
10:42:49
AM
|
NYSE
|
24045G201tsf
|
13
|
$
73.82
|
10:43:13
AM
|
NYSE
|
24045G201tza
|
19
|
$
73.83
|
10:43:13
AM
|
NYSE
|
24045G201tzc
|
45
|
$
73.83
|
10:43:13
AM
|
NYSE
|
24045G201tzh
|
100
|
$
73.89
|
10:44:00
AM
|
NYSE
|
24045G201ugc
|
23
|
$
73.89
|
10:44:00
AM
|
NYSE
|
24045G201uge
|
100
|
$
73.92
|
10:44:42
AM
|
NYSE
|
24045G201uvp
|
1
|
$
73.90
|
10:44:52
AM
|
NYSE
|
24045G201uyy
|
56
|
$
73.90
|
10:44:59
AM
|
NYSE
|
24045G201v0w
|
99
|
$
73.90
|
10:44:59
AM
|
NYSE
|
24045G201v0y
|
36
|
$
73.90
|
10:44:59
AM
|
NYSE
|
24045G201v10
|
8
|
$
73.90
|
10:44:59
AM
|
NYSE
|
24045G201v12
|
5
|
$
73.88
|
10:45:08
AM
|
NYSE
|
24045G201v4i
|
95
|
$
73.95
|
10:45:49
AM
|
NYSE
|
24045G201vi9
|
100
|
$
73.95
|
10:45:49
AM
|
NYSE
|
24045G201vib
|
100
|
$
73.96
|
10:46:16
AM
|
NYSE
|
24045G201vus
|
100
|
$
73.97
|
10:46:50
AM
|
NYSE
|
24045G201w60
|
14
|
$
73.93
|
10:47:02
AM
|
NYSE
|
24045G201w8l
|
20
|
$
73.92
|
10:47:03
AM
|
NYSE
|
24045G201w8s
|
28
|
$
73.92
|
10:47:03
AM
|
NYSE
|
24045G201w8w
|
4
|
$
73.92
|
10:47:03
AM
|
NYSE
|
24045G201w8y
|
28
|
$
73.92
|
10:47:03
AM
|
NYSE
|
24045G201w90
|
6
|
$
73.92
|
10:47:03
AM
|
NYSE
|
24045G201w92
|
34
|
$
73.98
|
10:48:52
AM
|
NYSE
|
24045G201xh6
|
66
|
$
73.99
|
10:48:52
AM
|
NYSE
|
24045G201xh8
|
100
|
$
74.03
|
10:49:34
AM
|
NYSE
|
24045G201y1v
|
100
|
$
74.03
|
10:49:34
AM
|
NYSE
|
24045G201y1x
|
52
|
$
74.03
|
10:50:03
AM
|
NYSE
|
24045G201yak
|
48
|
$
74.02
|
10:50:32
AM
|
NYSE
|
24045G201ygt
|
100
|
$
74.02
|
10:50:32
AM
|
NYSE
|
24045G201ygv
|
100
|
$
74.02
|
10:50:32
AM
|
NYSE
|
24045G201ygx
|
100
|
$
73.98
|
10:50:55
AM
|
NYSE
|
24045G201yoh
|
100
|
$
73.97
|
10:51:34
AM
|
NYSE
|
24045G201zci
|
100
|
$
73.97
|
10:51:34
AM
|
NYSE
|
24045G201zck
|
20
|
$
74.03
|
10:52:52
AM
|
NYSE
|
24045G201zzu
|
20
|
$
74.03
|
10:52:52
AM
|
NYSE
|
24045G201zzw
|
80
|
$
74.03
|
10:52:52
AM
|
NYSE
|
24045G201zzy
|
20
|
$
74.03
|
10:52:54
AM
|
NYSE
|
24045G20200f
|
20
|
$
74.03
|
10:52:54
AM
|
NYSE
|
24045G20200h
|
40
|
$
74.03
|
10:52:54
AM
|
NYSE
|
24045G20200j
|
40
|
$
74.03
|
10:52:54
AM
|
NYSE
|
24045G20200l
|
95
|
$
74.04
|
10:52:58
AM
|
NYSE
|
24045G20201d
|
60
|
$
74.04
|
10:52:58
AM
|
NYSE
|
24045G20201h
|
5
|
$
74.04
|
10:52:58
AM
|
NYSE
|
24045G20201j
|
70
|
$
74.03
|
10:53:16
AM
|
NYSE
|
24045G20206z
|
30
|
$
74.03
|
10:53:16
AM
|
NYSE
|
24045G202071
|
75
|
$
74.04
|
10:53:56
AM
|
NYSE
|
24045G2020hv
|
100
|
$
74.03
|
10:54:19
AM
|
NYSE
|
24045G2020uc
|
25
|
$
74.03
|
10:54:19
AM
|
NYSE
|
24045G2020ue
|
100
|
$
74.08
|
10:54:51
AM
|
NYSE
|
24045G20214s
|
98
|
$
74.08
|
10:54:51
AM
|
NYSE
|
24045G20214u
|
2
|
$
74.08
|
10:54:51
AM
|
NYSE
|
24045G20214w
|
81
|
$
74.07
|
10:55:03
AM
|
NYSE
|
24045G202186
|
19
|
$
74.07
|
10:55:09
AM
|
NYSE
|
24045G2021cm
|
39
|
$
74.07
|
10:55:09
AM
|
NYSE
|
24045G2021co
|
39
|
$
74.09
|
10:55:45
AM
|
NYSE
|
24045G2021ra
|
61
|
$
74.09
|
10:55:45
AM
|
NYSE
|
24045G2021rc
|
61
|
$
74.09
|
10:55:45
AM
|
NYSE
|
24045G2021re
|
54
|
$
74.10
|
10:55:50
AM
|
NYSE
|
24045G2021t4
|
23
|
$
74.10
|
10:55:50
AM
|
NYSE
|
24045G2021t6
|
23
|
$
74.10
|
10:55:51
AM
|
NYSE
|
24045G2021t8
|
100
|
$
74.08
|
10:56:26
AM
|
NYSE
|
24045G2022ey
|
100
|
$
74.06
|
10:56:49
AM
|
NYSE
|
24045G2022ng
|
100
|
$
74.04
|
10:57:08
AM
|
NYSE
|
24045G2022y3
|
100
|
$
74.07
|
10:57:41
AM
|
NYSE
|
24045G2023bu
|
100
|
$
74.07
|
10:58:04
AM
|
NYSE
|
24045G2023im
|
100
|
$
74.04
|
10:58:46
AM
|
NYSE
|
24045G2023v8
|
100
|
$
74.03
|
10:59:32
AM
|
NYSE
|
24045G2024ag
|
100
|
$
74.03
|
10:59:32
AM
|
NYSE
|
24045G2024ai
|
100
|
$
74.00
|
10:59:38
AM
|
NYSE
|
24045G2024ku
|
100
|
$
73.99
|
11:00:00
AM
|
NYSE
|
24045G20250w
|
100
|
$
73.96
|
11:00:11
AM
|
NYSE
|
24045G2025ao
|
100
|
$
73.94
|
11:00:32
AM
|
NYSE
|
24045G2025nt
|
76
|
$
73.92
|
11:01:01
AM
|
NYSE
|
24045G2025yz
|
24
|
$
73.91
|
11:01:08
AM
|
NYSE
|
24045G20261l
|
100
|
$
73.90
|
11:01:20
AM
|
NYSE
|
24045G202658
|
100
|
$
73.88
|
11:02:23
AM
|
NYSE
|
24045G2026ud
|
6
|
$
73.89
|
11:02:48
AM
|
NYSE
|
24045G20274k
|
100
|
$
73.89
|
11:02:49
AM
|
NYSE
|
24045G20274m
|
6
|
$
73.89
|
11:02:49
AM
|
NYSE
|
24045G20274o
|
94
|
$
73.89
|
11:02:49
AM
|
NYSE
|
24045G20274q
|
38
|
$
73.89
|
11:02:56
AM
|
NYSE
|
24045G202781
|
100
|
$
73.89
|
11:02:56
AM
|
NYSE
|
24045G202783
|
56
|
$
73.89
|
11:02:56
AM
|
NYSE
|
24045G202785
|
98
|
$
73.88
|
11:03:53
AM
|
NYSE
|
24045G2027r5
|
100
|
$
73.88
|
11:03:53
AM
|
NYSE
|
24045G2027r7
|
32
|
$
73.88
|
11:03:53
AM
|
NYSE
|
24045G2027r9
|
2
|
$
73.88
|
11:03:53
AM
|
NYSE
|
24045G2027rb
|
4
|
$
73.86
|
11:04:06
AM
|
NYSE
|
24045G2027yi
|
40
|
$
73.86
|
11:04:06
AM
|
NYSE
|
24045G2027yk
|
24
|
$
73.83
|
11:04:28
AM
|
NYSE
|
24045G20289h
|
100
|
$
73.83
|
11:04:28
AM
|
NYSE
|
24045G20289j
|
100
|
$
73.83
|
11:04:28
AM
|
NYSE
|
24045G20289l
|
97
|
$
73.82
|
11:06:01
AM
|
NYSE
|
24045G2028zz
|
3
|
$
73.82
|
11:06:01
AM
|
NYSE
|
24045G202901
|
100
|
$
73.82
|
11:06:01
AM
|
NYSE
|
24045G202903
|
100
|
$
73.82
|
11:06:01
AM
|
NYSE
|
24045G202905
|
100
|
$
73.82
|
11:06:01
AM
|
NYSE
|
24045G202907
|
100
|
$
73.82
|
11:06:01
AM
|
NYSE
|
24045G202909
|
15
|
$
73.85
|
11:06:48
AM
|
NYSE
|
24045G2029by
|
49
|
$
73.90
|
11:07:09
AM
|
NYSE
|
24045G2029io
|
36
|
$
73.92
|
11:07:20
AM
|
NYSE
|
24045G2029mj
|
100
|
$
73.92
|
11:07:20
AM
|
NYSE
|
24045G2029ml
|
100
|
$
73.92
|
11:07:20
AM
|
NYSE
|
24045G2029mn
|
100
|
$
73.92
|
11:07:20
AM
|
NYSE
|
24045G2029mp
|
100
|
$
73.89
|
11:08:02
AM
|
NYSE
|
24045G2029xh
|
100
|
$
73.89
|
11:08:02
AM
|
NYSE
|
24045G2029xj
|
99
|
$
73.86
|
11:08:25
AM
|
NYSE
|
24045G202a60
|
1
|
$
73.86
|
11:08:25
AM
|
NYSE
|
24045G202a62
|
51
|
$
73.87
|
11:10:11
AM
|
NYSE
|
24045G202avj
|
33
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b8z
|
100
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b91
|
100
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b93
|
100
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b95
|
49
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b97
|
100
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b99
|
100
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b9b
|
100
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b9d
|
67
|
$
73.91
|
11:10:59
AM
|
NYSE
|
24045G202b9f
|
100
|
$
73.96
|
11:11:21
AM
|
NYSE
|
24045G202bfh
|
73
|
$
73.96
|
11:12:24
AM
|
NYSE
|
24045G202c2l
|
100
|
$
73.96
|
11:12:26
AM
|
NYSE
|
24045G202c33
|
27
|
$
73.96
|
11:12:26
AM
|
NYSE
|
24045G202c35
|
100
|
$
73.96
|
11:12:26
AM
|
NYSE
|
24045G202c37
|
100
|
$
73.96
|
11:12:56
AM
|
NYSE
|
24045G202cbx
|
100
|
$
73.92
|
11:13:34
AM
|
NYSE
|
24045G202ck1
|
100
|
$
73.92
|
11:13:34
AM
|
NYSE
|
24045G202ck3
|
100
|
$
73.96
|
11:14:24
AM
|
NYSE
|
24045G202cy3
|
100
|
$
73.96
|
11:14:24
AM
|
NYSE
|
24045G202cy6
|
100
|
$
73.96
|
11:14:24
AM
|
NYSE
|
24045G202cyb
|
81
|
$
73.92
|
11:14:42
AM
|
NYSE
|
24045G202d35
|
19
|
$
73.92
|
11:14:42
AM
|
NYSE
|
24045G202d38
|
100
|
$
73.90
|
11:14:47
AM
|
NYSE
|
24045G202d92
|
100
|
$
73.90
|
11:15:27
AM
|
NYSE
|
24045G202dk0
|
13
|
$
73.94
|
11:15:38
AM
|
NYSE
|
24045G202dn9
|
87
|
$
73.96
|
11:15:49
AM
|
NYSE
|
24045G202dqx
|
100
|
$
73.94
|
11:16:07
AM
|
NYSE
|
24045G202dwf
|
100
|
$
73.93
|
11:16:30
AM
|
NYSE
|
24045G202e0y
|
100
|
$
73.91
|
11:16:51
AM
|
NYSE
|
24045G202e50
|
100
|
$
73.93
|
11:17:07
AM
|
NYSE
|
24045G202e9p
|
100
|
$
73.91
|
11:17:16
AM
|
NYSE
|
24045G202eip
|
94
|
$
73.90
|
11:17:23
AM
|
NYSE
|
24045G202eks
|
6
|
$
73.90
|
11:17:23
AM
|
NYSE
|
24045G202eku
|
100
|
$
73.89
|
11:17:39
AM
|
NYSE
|
24045G202eul
|
100
|
$
73.90
|
11:18:21
AM
|
NYSE
|
24045G202fcu
|
50
|
$
73.88
|
11:19:23
AM
|
NYSE
|
24045G202fu5
|
50
|
$
73.88
|
11:19:23
AM
|
NYSE
|
24045G202fu1
|
50
|
$
73.88
|
11:19:23
AM
|
NYSE
|
24045G202fu3
|
50
|
$
73.88
|
11:19:23
AM
|
NYSE
|
24045G202fu7
|
63
|
$
73.88
|
11:19:34
AM
|
NYSE
|
24045G202fxh
|
10
|
$
73.88
|
11:19:34
AM
|
NYSE
|
24045G202fxj
|
27
|
$
73.88
|
11:19:34
AM
|
NYSE
|
24045G202fxl
|
100
|
$
73.91
|
11:20:22
AM
|
NYSE
|
24045G202gbv
|
100
|
$
73.91
|
11:20:22
AM
|
NYSE
|
24045G202gbx
|
100
|
$
73.91
|
11:20:22
AM
|
NYSE
|
24045G202gbz
|
100
|
$
73.90
|
11:21:35
AM
|
NYSE
|
24045G202h7c
|
100
|
$
73.90
|
11:21:35
AM
|
NYSE
|
24045G202h7e
|
100
|
$
73.90
|
11:21:35
AM
|
NYSE
|
24045G202h7g
|
57
|
$
73.89
|
11:21:40
AM
|
NYSE
|
24045G202hbd
|
10
|
$
73.92
|
11:21:52
AM
|
NYSE
|
24045G202hed
|
33
|
$
73.94
|
11:22:05
AM
|
NYSE
|
24045G202hk1
|
37
|
$
73.94
|
11:22:05
AM
|
NYSE
|
24045G202hk3
|
30
|
$
73.94
|
11:22:05
AM
|
NYSE
|
24045G202hk5
|
10
|
$
73.94
|
11:22:05
AM
|
NYSE
|
24045G202hk7
|
23
|
$
73.94
|
11:22:05
AM
|
NYSE
|
24045G202hk9
|
36
|
$
73.95
|
11:22:20
AM
|
NYSE
|
24045G202hp0
|
64
|
$
73.94
|
11:22:32
AM
|
NYSE
|
24045G202hsq
|
100
|
$
73.94
|
11:22:32
AM
|
NYSE
|
24045G202hss
|
100
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j0o
|
91
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j0q
|
100
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j0s
|
73
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j0u
|
9
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j0w
|
100
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j0y
|
100
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j10
|
27
|
$
73.98
|
11:24:30
AM
|
NYSE
|
24045G202j12
|
87
|
$
73.96
|
11:25:15
AM
|
NYSE
|
24045G202jeu
|
8
|
$
73.94
|
11:25:16
AM
|
NYSE
|
24045G202jf1
|
5
|
$
73.94
|
11:25:16
AM
|
NYSE
|
24045G202jf3
|
100
|
$
73.94
|
11:25:16
AM
|
NYSE
|
24045G202jf5
|
10
|
$
73.95
|
11:25:29
AM
|
NYSE
|
24045G202jim
|
90
|
$
73.95
|
11:25:30
AM
|
NYSE
|
24045G202jis
|
100
|
$
73.95
|
11:25:45
AM
|
NYSE
|
24045G202jmh
|
100
|
$
73.93
|
11:25:50
AM
|
NYSE
|
24045G202jn8
|
22
|
$
73.91
|
11:25:58
AM
|
NYSE
|
24045G202jpj
|
78
|
$
73.91
|
11:25:58
AM
|
NYSE
|
24045G202jpl
|
36
|
$
73.93
|
11:26:26
AM
|
NYSE
|
24045G202jvm
|
10
|
$
73.93
|
11:26:26
AM
|
NYSE
|
24045G202jvo
|
54
|
$
73.93
|
11:26:54
AM
|
NYSE
|
24045G202k1u
|
100
|
$
73.93
|
11:26:54
AM
|
NYSE
|
24045G202k20
|
33
|
$
73.94
|
11:27:31
AM
|
NYSE
|
24045G202kdi
|
67
|
$
73.93
|
11:27:52
AM
|
NYSE
|
24045G202khj
|
33
|
$
73.93
|
11:27:52
AM
|
NYSE
|
24045G202khl
|
30
|
$
73.91
|
11:28:02
AM
|
NYSE
|
24045G202kjx
|
8
|
$
73.94
|
11:29:00
AM
|
NYSE
|
24045G202kxu
|
37
|
$
73.94
|
11:29:00
AM
|
NYSE
|
24045G202kxw
|
69
|
$
73.92
|
11:29:58
AM
|
NYSE
|
24045G202ldk
|
81
|
$
73.94
|
11:29:58
AM
|
NYSE
|
24045G202lde
|
11
|
$
73.92
|
11:29:58
AM
|
NYSE
|
24045G202ldi
|
31
|
$
73.96
|
11:30:01
AM
|
NYSE
|
24045G202ley
|
100
|
$
73.96
|
11:30:01
AM
|
NYSE
|
24045G202lf0
|
100
|
$
73.96
|
11:30:01
AM
|
NYSE
|
24045G202lf2
|
100
|
$
73.96
|
11:30:01
AM
|
NYSE
|
24045G202lf4
|
100
|
$
73.95
|
11:30:19
AM
|
NYSE
|
24045G202lkw
|
100
|
$
73.96
|
11:30:19
AM
|
NYSE
|
24045G202llh
|
100
|
$
73.95
|
11:30:33
AM
|
NYSE
|
24045G202lpg
|
100
|
$
73.92
|
11:30:44
AM
|
NYSE
|
24045G202lsc
|
3
|
$
73.95
|
11:32:20
AM
|
NYSE
|
24045G202mk4
|
100
|
$
73.94
|
11:32:37
AM
|
NYSE
|
24045G202mq0
|
100
|
$
73.94
|
11:32:37
AM
|
NYSE
|
24045G202mpw
|
97
|
$
73.94
|
11:32:37
AM
|
NYSE
|
24045G202mpy
|
100
|
$
73.93
|
11:32:41
AM
|
NYSE
|
24045G202mqz
|
100
|
$
73.93
|
11:32:46
AM
|
NYSE
|
24045G202mrm
|
100
|
$
73.93
|
11:33:28
AM
|
NYSE
|
24045G202n47
|
100
|
$
73.96
|
11:33:34
AM
|
NYSE
|
24045G202n6g
|
4
|
$
73.96
|
11:34:07
AM
|
NYSE
|
24045G202nlj
|
10
|
$
73.96
|
11:34:07
AM
|
NYSE
|
24045G202nll
|
86
|
$
73.98
|
11:34:19
AM
|
NYSE
|
24045G202nsg
|
100
|
$
73.98
|
11:34:19
AM
|
NYSE
|
24045G202nsi
|
100
|
$
73.94
|
11:34:35
AM
|
NYSE
|
24045G202nvo
|
100
|
$
73.93
|
11:34:50
AM
|
NYSE
|
24045G202nze
|
98
|
$
73.92
|
11:34:54
AM
|
NYSE
|
24045G202o01
|
2
|
$
73.92
|
11:34:54
AM
|
NYSE
|
24045G202o03
|
100
|
$
73.87
|
11:35:03
AM
|
NYSE
|
24045G202o45
|
100
|
$
74.00
|
11:36:17
AM
|
NYSE
|
24045G202oke
|
100
|
$
73.98
|
11:36:19
AM
|
NYSE
|
24045G202omf
|
100
|
$
73.94
|
11:37:23
AM
|
NYSE
|
24045G202paq
|
100
|
$
73.91
|
11:37:32
AM
|
NYSE
|
24045G202pcw
|
100
|
$
73.94
|
11:38:29
AM
|
NYSE
|
24045G202pv7
|
79
|
$
73.94
|
11:38:29
AM
|
NYSE
|
24045G202pv9
|
21
|
$
73.94
|
11:38:29
AM
|
NYSE
|
24045G202pvb
|
22
|
$
73.93
|
11:38:58
AM
|
NYSE
|
24045G202q48
|
78
|
$
73.93
|
11:38:58
AM
|
NYSE
|
24045G202q4a
|
100
|
$
73.96
|
11:40:39
AM
|
NYSE
|
24045G202qy6
|
100
|
$
73.96
|
11:40:39
AM
|
NYSE
|
24045G202qy8
|
100
|
$
73.96
|
11:40:39
AM
|
NYSE
|
24045G202qya
|
100
|
$
73.96
|
11:40:39
AM
|
NYSE
|
24045G202qyc
|
100
|
$
73.96
|
11:40:39
AM
|
NYSE
|
24045G202qye
|
72
|
$
73.98
|
11:41:23
AM
|
NYSE
|
24045G202r95
|
4
|
$
73.98
|
11:41:23
AM
|
NYSE
|
24045G202r97
|
96
|
$
73.98
|
11:41:23
AM
|
NYSE
|
24045G202r99
|
28
|
$
73.98
|
11:41:23
AM
|
NYSE
|
24045G202r9b
|
100
|
$
73.98
|
11:42:15
AM
|
NYSE
|
24045G202rlt
|
100
|
$
73.98
|
11:42:15
AM
|
NYSE
|
24045G202rlv
|
89
|
$
73.95
|
11:42:40
AM
|
NYSE
|
24045G202rth
|
11
|
$
73.94
|
11:42:55
AM
|
NYSE
|
24045G202rwt
|
100
|
$
73.94
|
11:42:55
AM
|
NYSE
|
24045G202rwv
|
14
|
$
73.91
|
11:43:12
AM
|
NYSE
|
24045G202s5v
|
86
|
$
73.91
|
11:44:20
AM
|
NYSE
|
24045G202swo
|
100
|
$
73.91
|
11:44:20
AM
|
NYSE
|
24045G202swq
|
100
|
$
73.95
|
11:45:00
AM
|
NYSE
|
24045G202t6i
|
100
|
$
73.96
|
11:45:03
AM
|
NYSE
|
24045G202t7z
|
100
|
$
73.94
|
11:45:13
AM
|
NYSE
|
24045G202tat
|
21
|
$
73.97
|
11:45:57
AM
|
NYSE
|
24045G202toh
|
79
|
$
73.97
|
11:45:59
AM
|
NYSE
|
24045G202tpd
|
100
|
$
73.97
|
11:45:59
AM
|
NYSE
|
24045G202tpf
|
100
|
$
73.95
|
11:46:06
AM
|
NYSE
|
24045G202tr8
|
100
|
$
73.92
|
11:46:14
AM
|
NYSE
|
24045G202tth
|
7
|
$
73.93
|
11:48:09
AM
|
NYSE
|
24045G202v6g
|
100
|
$
73.92
|
11:48:50
AM
|
NYSE
|
24045G202vfc
|
93
|
$
73.92
|
11:48:50
AM
|
NYSE
|
24045G202vfe
|
100
|
$
73.93
|
11:49:13
AM
|
NYSE
|
24045G202vke
|
7
|
$
73.97
|
11:49:41
AM
|
NYSE
|
24045G202vsx
|
85
|
$
73.97
|
11:49:41
AM
|
NYSE
|
24045G202vsz
|
74
|
$
73.99
|
11:49:46
AM
|
NYSE
|
24045G202vue
|
8
|
$
73.99
|
11:49:46
AM
|
NYSE
|
24045G202vug
|
26
|
$
73.99
|
11:49:46
AM
|
NYSE
|
24045G202vui
|
100
|
$
73.99
|
11:50:13
AM
|
NYSE
|
24045G202w0a
|
10
|
$
73.98
|
11:50:35
AM
|
NYSE
|
24045G202w4e
|
90
|
$
73.98
|
11:50:35
AM
|
NYSE
|
24045G202w4g
|
12
|
$
74.00
|
11:51:09
AM
|
NYSE
|
24045G202we0
|
100
|
$
74.04
|
11:52:50
AM
|
NYSE
|
24045G202x0w
|
88
|
$
74.04
|
11:52:50
AM
|
NYSE
|
24045G202x0y
|
100
|
$
74.08
|
11:53:27
AM
|
NYSE
|
24045G202xew
|
75
|
$
74.07
|
11:53:40
AM
|
NYSE
|
24045G202xkc
|
25
|
$
74.07
|
11:53:40
AM
|
NYSE
|
24045G202xke
|
100
|
$
74.11
|
11:54:39
AM
|
NYSE
|
24045G202y1b
|
100
|
$
74.19
|
11:55:33
AM
|
NYSE
|
24045G202yes
|
100
|
$
74.19
|
11:55:33
AM
|
NYSE
|
24045G202yeu
|
100
|
$
74.20
|
11:55:47
AM
|
NYSE
|
24045G202yjj
|
100
|
$
74.24
|
11:55:52
AM
|
NYSE
|
24045G202ylg
|
100
|
$
74.24
|
11:56:13
AM
|
NYSE
|
24045G202yq0
|
100
|
$
74.31
|
11:56:52
AM
|
NYSE
|
24045G202z1w
|
16
|
$
74.30
|
11:57:02
AM
|
NYSE
|
24045G202z7j
|
84
|
$
74.30
|
11:57:02
AM
|
NYSE
|
24045G202z7l
|
69
|
$
74.26
|
11:57:05
AM
|
NYSE
|
24045G202zae
|
31
|
$
74.25
|
11:57:07
AM
|
NYSE
|
24045G202zau
|
100
|
$
74.23
|
11:57:48
AM
|
NYSE
|
24045G202zw1
|
100
|
$
74.21
|
11:58:03
AM
|
NYSE
|
24045G202zzn
|
55
|
$
74.23
|
11:59:02
AM
|
NYSE
|
24045G2030b7
|
26
|
$
74.23
|
11:59:03
AM
|
NYSE
|
24045G2030b9
|
19
|
$
74.23
|
11:59:03
AM
|
NYSE
|
24045G2030bb
|
100
|
$
74.24
|
11:59:30
AM
|
NYSE
|
24045G2030hg
|
100
|
$
74.22
|
11:59:50
AM
|
NYSE
|
24045G2030m1
|
100
|
$
74.20
|
12:00:15
PM
|
NYSE
|
24045G2030xk
|
100
|
$
74.21
|
12:00:52
PM
|
NYSE
|
24045G20317v
|
100
|
$
74.19
|
12:01:01
PM
|
NYSE
|
24045G2031bs
|
47
|
$
74.19
|
12:02:00
PM
|
NYSE
|
24045G2031s3
|
53
|
$
74.19
|
12:02:00
PM
|
NYSE
|
24045G2031s5
|
100
|
$
74.17
|
12:02:41
PM
|
NYSE
|
24045G203223
|
31
|
$
74.19
|
12:03:25
PM
|
NYSE
|
24045G2032hc
|
69
|
$
74.19
|
12:03:25
PM
|
NYSE
|
24045G2032he
|
100
|
$
74.18
|
12:03:46
PM
|
NYSE
|
24045G2033au
|
14
|
$
74.15
|
12:03:58
PM
|
NYSE
|
24045G2033dr
|
86
|
$
74.15
|
12:03:58
PM
|
NYSE
|
24045G2033du
|
100
|
$
74.14
|
12:04:58
PM
|
NYSE
|
24045G2033te
|
96
|
$
74.14
|
12:05:02
PM
|
NYSE
|
24045G2033u7
|
4
|
$
74.14
|
12:05:02
PM
|
NYSE
|
24045G2033u9
|
100
|
$
74.11
|
12:05:22
PM
|
NYSE
|
24045G203403
|
11
|
$
74.10
|
12:06:03
PM
|
NYSE
|
24045G20347n
|
89
|
$
74.10
|
12:06:03
PM
|
NYSE
|
24045G20347p
|
10
|
$
74.09
|
12:06:18
PM
|
NYSE
|
24045G2034be
|
90
|
$
74.09
|
12:06:25
PM
|
NYSE
|
24045G2034d8
|
100
|
$
74.09
|
12:06:29
PM
|
NYSE
|
24045G2034eq
|
100
|
$
74.13
|
12:07:04
PM
|
NYSE
|
24045G2034oi
|
26
|
$
74.15
|
12:07:30
PM
|
NYSE
|
24045G2034un
|
74
|
$
74.15
|
12:07:30
PM
|
NYSE
|
24045G2034up
|
72
|
$
74.16
|
12:07:53
PM
|
NYSE
|
24045G2034zu
|
28
|
$
74.16
|
12:07:53
PM
|
NYSE
|
24045G2034zw
|
100
|
$
74.16
|
12:08:03
PM
|
NYSE
|
24045G20351c
|
100
|
$
74.14
|
12:09:04
PM
|
NYSE
|
24045G2035j4
|
100
|
$
74.21
|
12:10:28
PM
|
NYSE
|
24045G2036mg
|
77
|
$
74.20
|
12:10:31
PM
|
NYSE
|
24045G2036mw
|
23
|
$
74.19
|
12:10:31
PM
|
NYSE
|
24045G2036my
|
100
|
$
74.21
|
12:11:05
PM
|
NYSE
|
24045G2037e8
|
89
|
$
74.20
|
12:11:44
PM
|
NYSE
|
24045G2037me
|
11
|
$
74.19
|
12:11:45
PM
|
NYSE
|
24045G2037mk
|
2
|
$
74.19
|
12:11:45
PM
|
NYSE
|
24045G2037mm
|
49
|
$
74.19
|
12:11:45
PM
|
NYSE
|
24045G2037mo
|
100
|
$
74.23
|
12:13:02
PM
|
NYSE
|
24045G203894
|
49
|
$
74.23
|
12:13:02
PM
|
NYSE
|
24045G203896
|
100
|
$
74.24
|
12:13:33
PM
|
NYSE
|
24045G2038j4
|
100
|
$
74.22
|
12:14:51
PM
|
NYSE
|
24045G203927
|
33
|
$
74.22
|
12:14:51
PM
|
NYSE
|
24045G203929
|
67
|
$
74.22
|
12:14:51
PM
|
NYSE
|
24045G20392b
|
100
|
$
74.20
|
12:15:02
PM
|
NYSE
|
24045G20395h
|
100
|
$
74.20
|
12:15:45
PM
|
NYSE
|
24045G2039h6
|
100
|
$
74.19
|
12:15:49
PM
|
NYSE
|
24045G2039iv
|
34
|
$
74.17
|
12:16:18
PM
|
NYSE
|
24045G2039qr
|
66
|
$
74.17
|
12:16:18
PM
|
NYSE
|
24045G2039qt
|
65
|
$
74.16
|
12:16:51
PM
|
NYSE
|
24045G2039wi
|
35
|
$
74.16
|
12:16:51
PM
|
NYSE
|
24045G2039wl
|
85
|
$
74.18
|
12:18:54
PM
|
NYSE
|
24045G203ask
|
100
|
$
74.18
|
12:18:54
PM
|
NYSE
|
24045G203asm
|
100
|
$
74.19
|
12:19:21
PM
|
NYSE
|
24045G203ayh
|
15
|
$
74.19
|
12:19:21
PM
|
NYSE
|
24045G203ayj
|
100
|
$
74.19
|
12:19:21
PM
|
NYSE
|
24045G203ayl
|
49
|
$
74.19
|
12:19:30
PM
|
NYSE
|
24045G203b0p
|
51
|
$
74.18
|
12:19:44
PM
|
NYSE
|
24045G203b2s
|
19
|
$
74.18
|
12:19:44
PM
|
NYSE
|
24045G203b2u
|
81
|
$
74.18
|
12:19:44
PM
|
NYSE
|
24045G203b2w
|
8
|
$
74.16
|
12:20:00
PM
|
NYSE
|
24045G203b5s
|
7
|
$
74.16
|
12:20:01
PM
|
NYSE
|
24045G203b5z
|
100
|
$
74.16
|
12:20:32
PM
|
NYSE
|
24045G203bbn
|
85
|
$
74.16
|
12:20:32
PM
|
NYSE
|
24045G203bbr
|
100
|
$
74.15
|
12:21:01
PM
|
NYSE
|
24045G203bfj
|
100
|
$
74.16
|
12:22:15
PM
|
NYSE
|
24045G203bww
|
100
|
$
74.16
|
12:22:46
PM
|
NYSE
|
24045G203c5j
|
100
|
$
74.18
|
12:23:36
PM
|
NYSE
|
24045G203cdp
|
100
|
$
74.21
|
12:24:05
PM
|
NYSE
|
24045G203cnx
|
100
|
$
74.21
|
12:24:05
PM
|
NYSE
|
24045G203cnz
|
10
|
$
74.20
|
12:24:23
PM
|
NYSE
|
24045G203cs7
|
90
|
$
74.20
|
12:24:23
PM
|
NYSE
|
24045G203cs9
|
100
|
$
74.19
|
12:24:53
PM
|
NYSE
|
24045G203cvb
|
100
|
$
74.18
|
12:25:42
PM
|
NYSE
|
24045G203do6
|
95
|
$
74.17
|
12:25:50
PM
|
NYSE
|
24045G203dp0
|
5
|
$
74.20
|
12:27:35
PM
|
NYSE
|
24045G203eeg
|
100
|
$
74.20
|
12:27:35
PM
|
NYSE
|
24045G203eei
|
95
|
$
74.20
|
12:27:35
PM
|
NYSE
|
24045G203eek
|
5
|
$
74.21
|
12:27:54
PM
|
NYSE
|
24045G203eh8
|
18
|
$
74.21
|
12:27:54
PM
|
NYSE
|
24045G203eha
|
82
|
$
74.21
|
12:27:54
PM
|
NYSE
|
24045G203ehc
|
100
|
$
74.22
|
12:28:25
PM
|
NYSE
|
24045G203eo7
|
33
|
$
74.24
|
12:28:55
PM
|
NYSE
|
24045G203ev5
|
67
|
$
74.25
|
12:29:14
PM
|
NYSE
|
24045G203f0a
|
33
|
$
74.25
|
12:29:14
PM
|
NYSE
|
24045G203f0e
|
33
|
$
74.26
|
12:29:37
PM
|
NYSE
|
24045G203f7q
|
67
|
$
74.26
|
12:29:37
PM
|
NYSE
|
24045G203f7s
|
39
|
$
74.27
|
12:29:46
PM
|
NYSE
|
24045G203f9w
|
8
|
$
74.28
|
12:29:56
PM
|
NYSE
|
24045G203fdi
|
28
|
$
74.28
|
12:29:56
PM
|
NYSE
|
24045G203fdk
|
20
|
$
74.29
|
12:30:02
PM
|
NYSE
|
24045G203fej
|
51
|
$
74.29
|
12:30:02
PM
|
NYSE
|
24045G203fel
|
21
|
$
74.29
|
12:30:02
PM
|
NYSE
|
24045G203fen
|
100
|
$
74.28
|
12:30:28
PM
|
NYSE
|
24045G203fid
|
100
|
$
74.26
|
12:31:04
PM
|
NYSE
|
24045G203fp1
|
100
|
$
74.29
|
12:32:10
PM
|
NYSE
|
24045G203g8i
|
100
|
$
74.36
|
12:32:54
PM
|
NYSE
|
24045G203gia
|
100
|
$
74.37
|
12:32:59
PM
|
NYSE
|
24045G203gkm
|
98
|
$
74.36
|
12:33:23
PM
|
NYSE
|
24045G203gy9
|
2
|
$
74.36
|
12:33:23
PM
|
NYSE
|
24045G203gyb
|
100
|
$
74.33
|
12:33:56
PM
|
NYSE
|
24045G203h3a
|
100
|
$
74.31
|
12:34:43
PM
|
NYSE
|
24045G203hj5
|
100
|
$
74.33
|
12:36:33
PM
|
NYSE
|
24045G203i7a
|
66
|
$
74.34
|
12:37:00
PM
|
NYSE
|
24045G203ieq
|
34
|
$
74.37
|
12:37:00
PM
|
NYSE
|
24045G203iet
|
1
|
$
74.37
|
12:37:15
PM
|
NYSE
|
24045G203ihh
|
99
|
$
74.38
|
12:37:22
PM
|
NYSE
|
24045G203ijt
|
100
|
$
74.42
|
12:38:36
PM
|
NYSE
|
24045G203iyu
|
100
|
$
74.42
|
12:38:40
PM
|
NYSE
|
24045G203izc
|
26
|
$
74.44
|
12:38:57
PM
|
NYSE
|
24045G203j1s
|
28
|
$
74.44
|
12:38:57
PM
|
NYSE
|
24045G203j1u
|
46
|
$
74.44
|
12:39:02
PM
|
NYSE
|
24045G203j3t
|
100
|
$
74.44
|
12:39:02
PM
|
NYSE
|
24045G203j3v
|
64
|
$
74.44
|
12:39:40
PM
|
NYSE
|
24045G203jaq
|
24
|
$
74.44
|
12:39:40
PM
|
NYSE
|
24045G203jan
|
12
|
$
74.45
|
12:39:40
PM
|
NYSE
|
24045G203jat
|
100
|
$
74.46
|
12:40:28
PM
|
NYSE
|
24045G203ju7
|
15
|
$
74.44
|
12:40:50
PM
|
NYSE
|
24045G203jwr
|
85
|
$
74.43
|
12:41:21
PM
|
NYSE
|
24045G203k2a
|
68
|
$
74.43
|
12:41:21
PM
|
NYSE
|
24045G203k2c
|
32
|
$
74.43
|
12:41:21
PM
|
NYSE
|
24045G203k2f
|
20
|
$
74.45
|
12:42:15
PM
|
NYSE
|
24045G203kbr
|
1
|
$
74.45
|
12:42:16
PM
|
NYSE
|
24045G203kc8
|
15
|
$
74.45
|
12:42:16
PM
|
NYSE
|
24045G203kca
|
64
|
$
74.45
|
12:42:16
PM
|
NYSE
|
24045G203kcc
|
100
|
$
74.51
|
12:43:11
PM
|
NYSE
|
24045G203kpb
|
14
|
$
74.51
|
12:45:02
PM
|
NYSE
|
24045G203lgz
|
86
|
$
74.51
|
12:45:02
PM
|
NYSE
|
24045G203lh1
|
100
|
$
74.50
|
12:45:09
PM
|
NYSE
|
24045G203ljo
|
97
|
$
74.49
|
12:45:50
PM
|
NYSE
|
24045G203lwc
|
16
|
$
74.52
|
12:47:14
PM
|
NYSE
|
24045G203mf6
|
3
|
$
74.52
|
12:47:14
PM
|
NYSE
|
24045G203mf8
|
84
|
$
74.52
|
12:47:14
PM
|
NYSE
|
24045G203mfa
|
100
|
$
74.56
|
12:48:40
PM
|
NYSE
|
24045G203mw3
|
100
|
$
74.56
|
12:48:40
PM
|
NYSE
|
24045G203mw5
|
100
|
$
74.58
|
12:48:49
PM
|
NYSE
|
24045G203mzb
|
100
|
$
74.56
|
12:49:06
PM
|
NYSE
|
24045G203n30
|
20
|
$
74.58
|
12:51:30
PM
|
NYSE
|
24045G203nyi
|
100
|
$
74.58
|
12:51:30
PM
|
NYSE
|
24045G203nyk
|
80
|
$
74.58
|
12:51:30
PM
|
NYSE
|
24045G203nym
|
100
|
$
74.57
|
12:51:50
PM
|
NYSE
|
24045G203o1l
|
19
|
$
74.57
|
12:52:37
PM
|
NYSE
|
24045G203ojl
|
81
|
$
74.57
|
12:52:37
PM
|
NYSE
|
24045G203ojn
|
100
|
$
74.56
|
12:53:15
PM
|
NYSE
|
24045G203oqi
|
100
|
$
74.50
|
12:53:47
PM
|
NYSE
|
24045G203oye
|
100
|
$
74.49
|
12:54:00
PM
|
NYSE
|
24045G203p3q
|
100
|
$
74.49
|
12:54:26
PM
|
NYSE
|
24045G203p65
|
100
|
$
74.48
|
12:54:39
PM
|
NYSE
|
24045G203p7j
|
17
|
$
74.55
|
12:56:03
PM
|
NYSE
|
24045G203plm
|
83
|
$
74.55
|
12:56:03
PM
|
NYSE
|
24045G203plo
|
100
|
$
74.54
|
12:56:11
PM
|
NYSE
|
24045G203pmk
|
100
|
$
74.52
|
12:56:16
PM
|
NYSE
|
24045G203pog
|
100
|
$
74.50
|
12:56:38
PM
|
NYSE
|
24045G203psn
|
58
|
$
74.50
|
12:58:42
PM
|
NYSE
|
24045G203qil
|
100
|
$
74.50
|
12:58:54
PM
|
NYSE
|
24045G203qks
|
42
|
$
74.50
|
12:58:54
PM
|
NYSE
|
24045G203qku
|
100
|
$
74.46
|
12:59:06
PM
|
NYSE
|
24045G203qn2
|
100
|
$
74.47
|
13:00:18
PM
|
NYSE
|
24045G203r2i
|
100
|
$
74.46
|
13:01:17
PM
|
NYSE
|
24045G203rey
|
100
|
$
74.47
|
13:01:27
PM
|
NYSE
|
24045G203rhv
|
100
|
$
74.43
|
13:01:41
PM
|
NYSE
|
24045G203rsb
|
100
|
$
74.44
|
13:02:37
PM
|
NYSE
|
24045G203s5p
|
100
|
$
74.44
|
13:03:02
PM
|
NYSE
|
24045G203sal
|
100
|
$
74.44
|
13:04:02
PM
|
NYSE
|
24045G203sos
|
100
|
$
74.44
|
13:04:55
PM
|
NYSE
|
24045G203t3q
|
100
|
$
74.41
|
13:05:55
PM
|
NYSE
|
24045G203tgs
|
100
|
$
74.435
|
13:07:10
PM
|
NYSE
|
24045G203tud
|
100
|
$
74.44
|
13:07:29
PM
|
NYSE
|
24045G203tx7
|
100
|
$
74.45
|
13:07:57
PM
|
NYSE
|
24045G203u28
|
100
|
$
74.46
|
13:08:23
PM
|
NYSE
|
24045G203u8e
|
100
|
$
74.46
|
13:09:02
PM
|
NYSE
|
24045G203uf8
|
100
|
$
74.43
|
13:09:55
PM
|
NYSE
|
24045G203usm
|
100
|
$
74.42
|
13:11:00
PM
|
NYSE
|
24045G203vc5
|
100
|
$
74.45
|
13:11:21
PM
|
NYSE
|
24045G203vgo
|
1
|
$
74.51
|
13:11:59
PM
|
NYSE
|
24045G203vmv
|
99
|
$
74.52
|
13:12:47
PM
|
NYSE
|
24045G203vuh
|
100
|
$
74.52
|
13:12:47
PM
|
NYSE
|
24045G203vuj
|
100
|
$
74.46
|
13:13:31
PM
|
NYSE
|
24045G203w5c
|
100
|
$
74.45
|
13:14:03
PM
|
NYSE
|
24045G203wc8
|
100
|
$
74.45
|
13:15:07
PM
|
NYSE
|
24045G203wls
|
100
|
$
74.42
|
13:15:31
PM
|
NYSE
|
24045G203wvr
|
100
|
$
74.48
|
13:16:40
PM
|
NYSE
|
24045G203xas
|
100
|
$
74.52
|
13:17:29
PM
|
NYSE
|
24045G203xig
|
100
|
$
74.51
|
13:17:55
PM
|
NYSE
|
24045G203xmx
|
100
|
$
74.48
|
13:18:23
PM
|
NYSE
|
24045G203xr7
|
100
|
$
74.51
|
13:19:24
PM
|
NYSE
|
24045G203y59
|
100
|
$
74.46
|
13:21:26
PM
|
NYSE
|
24045G203yq8
|
24
|
$
74.43
|
13:21:51
PM
|
NYSE
|
24045G203yu6
|
76
|
$
74.50
|
13:22:40
PM
|
NYSE
|
24045G203z3a
|
24
|
$
74.50
|
13:22:40
PM
|
NYSE
|
24045G203z3c
|
76
|
$
74.50
|
13:22:43
PM
|
NYSE
|
24045G203z3t
|
100
|
$
74.50
|
13:23:00
PM
|
NYSE
|
24045G203z6h
|
100
|
$
74.45
|
13:23:34
PM
|
NYSE
|
24045G203ze3
|
100
|
$
74.50
|
13:25:14
PM
|
NYSE
|
24045G203zvf
|
100
|
$
74.48
|
13:25:37
PM
|
NYSE
|
24045G20400z
|
5
|
$
74.45
|
13:26:35
PM
|
NYSE
|
24045G2040fh
|
22
|
$
74.48
|
13:27:16
PM
|
NYSE
|
24045G2040n4
|
100
|
$
74.49
|
13:27:23
PM
|
NYSE
|
24045G2040ow
|
73
|
$
74.49
|
13:27:23
PM
|
NYSE
|
24045G2040oy
|
100
|
$
74.48
|
13:27:37
PM
|
NYSE
|
24045G2040sl
|
100
|
$
74.51
|
13:29:01
PM
|
NYSE
|
24045G204163
|
100
|
$
74.50
|
13:29:32
PM
|
NYSE
|
24045G2041a8
|
100
|
$
74.43
|
13:31:04
PM
|
NYSE
|
24045G2041pg
|
99
|
$
74.44
|
13:31:23
PM
|
NYSE
|
24045G2041sy
|
1
|
$
74.43
|
13:31:24
PM
|
NYSE
|
24045G2041v3
|
100
|
$
74.45
|
13:32:07
PM
|
NYSE
|
24045G204254
|
64
|
$
74.46
|
13:32:36
PM
|
NYSE
|
24045G2042e1
|
36
|
$
74.46
|
13:32:36
PM
|
NYSE
|
24045G2042e3
|
100
|
$
74.46
|
13:35:21
PM
|
NYSE
|
24045G2043lj
|
100
|
$
74.46
|
13:35:21
PM
|
NYSE
|
24045G2043ll
|
69
|
$
74.49
|
13:36:24
PM
|
NYSE
|
24045G20444l
|
31
|
$
74.49
|
13:36:24
PM
|
NYSE
|
24045G20444o
|
97
|
$
74.49
|
13:36:24
PM
|
NYSE
|
24045G20444q
|
3
|
$
74.49
|
13:36:24
PM
|
NYSE
|
24045G20444s
|
100
|
$
74.48
|
13:37:20
PM
|
NYSE
|
24045G2044ng
|
80
|
$
74.47
|
13:37:23
PM
|
NYSE
|
24045G2044oi
|
4
|
$
74.50
|
13:39:03
PM
|
NYSE
|
24045G2045he
|
16
|
$
74.50
|
13:39:03
PM
|
NYSE
|
24045G2045hg
|
100
|
$
74.50
|
13:39:03
PM
|
NYSE
|
24045G2045hi
|
100
|
$
74.52
|
13:40:00
PM
|
NYSE
|
24045G2045z4
|
100
|
$
74.53
|
13:40:27
PM
|
NYSE
|
24045G20466x
|
100
|
$
74.52
|
13:40:34
PM
|
NYSE
|
24045G20469e
|
89
|
$
74.51
|
13:41:35
PM
|
NYSE
|
24045G20475r
|
11
|
$
74.52
|
13:41:55
PM
|
NYSE
|
24045G2047bo
|
100
|
$
74.57
|
13:43:13
PM
|
NYSE
|
24045G2047wq
|
100
|
$
74.63
|
13:43:28
PM
|
NYSE
|
24045G2047zg
|
73
|
$
74.63
|
13:44:09
PM
|
NYSE
|
24045G20487x
|
27
|
$
74.63
|
13:44:09
PM
|
NYSE
|
24045G20487z
|
100
|
$
74.61
|
13:44:37
PM
|
NYSE
|
24045G2048iw
|
100
|
$
74.60
|
13:46:27
PM
|
NYSE
|
24045G20491w
|
100
|
$
74.60
|
13:47:39
PM
|
NYSE
|
24045G2049d8
|
66
|
$
74.59
|
13:47:46
PM
|
NYSE
|
24045G2049dw
|
34
|
$
74.59
|
13:47:46
PM
|
NYSE
|
24045G2049dy
|
100
|
$
74.60
|
13:48:36
PM
|
NYSE
|
24045G2049o4
|
100
|
$
74.62
|
13:50:13
PM
|
NYSE
|
24045G204a8w
|
100
|
$
74.62
|
13:50:13
PM
|
NYSE
|
24045G204a90
|
8
|
$
74.59
|
13:50:25
PM
|
NYSE
|
24045G204aba
|
50
|
$
74.59
|
13:50:25
PM
|
NYSE
|
24045G204abc
|
100
|
$
74.58
|
13:50:59
PM
|
NYSE
|
24045G204agd
|
42
|
$
74.58
|
13:50:59
PM
|
NYSE
|
24045G204agf
|
100
|
$
74.56
|
13:51:43
PM
|
NYSE
|
24045G204au2
|
100
|
$
74.62
|
13:52:19
PM
|
NYSE
|
24045G204b0w
|
45
|
$
74.63
|
13:53:17
PM
|
NYSE
|
24045G204be0
|
55
|
$
74.63
|
13:53:17
PM
|
NYSE
|
24045G204be2
|
80
|
$
74.65
|
13:53:51
PM
|
NYSE
|
24045G204bit
|
20
|
$
74.65
|
13:53:51
PM
|
NYSE
|
24045G204biv
|
100
|
$
74.71
|
13:55:00
PM
|
NYSE
|
24045G204byw
|
100
|
$
74.72
|
13:55:28
PM
|
NYSE
|
24045G204c4f
|
100
|
$
74.69
|
13:56:06
PM
|
NYSE
|
24045G204cc0
|
100
|
$
74.62
|
13:57:12
PM
|
NYSE
|
24045G204cq4
|
100
|
$
74.69
|
13:58:24
PM
|
NYSE
|
24045G204cz0
|
100
|
$
74.68
|
13:58:43
PM
|
NYSE
|
24045G204d1q
|
100
|
$
74.73
|
14:00:31
PM
|
NYSE
|
24045G204dld
|
100
|
$
74.73
|
14:00:31
PM
|
NYSE
|
24045G204dlf
|
4
|
$
74.71
|
14:01:11
PM
|
NYSE
|
24045G204dvv
|
96
|
$
74.71
|
14:01:16
PM
|
NYSE
|
24045G204dwt
|
12
|
$
74.72
|
14:02:23
PM
|
NYSE
|
24045G204ee0
|
100
|
$
74.72
|
14:02:24
PM
|
NYSE
|
24045G204efc
|
88
|
$
74.72
|
14:02:24
PM
|
NYSE
|
24045G204efe
|
100
|
$
74.71
|
14:02:34
PM
|
NYSE
|
24045G204eiw
|
85
|
$
74.70
|
14:03:13
PM
|
NYSE
|
24045G204eqx
|
15
|
$
74.70
|
14:03:13
PM
|
NYSE
|
24045G204eqz
|
100
|
$
74.71
|
14:04:04
PM
|
NYSE
|
24045G204f3d
|
100
|
$
74.68
|
14:04:14
PM
|
NYSE
|
24045G204f9m
|
100
|
$
74.67
|
14:04:32
PM
|
NYSE
|
24045G204fdj
|
100
|
$
74.66
|
14:05:00
PM
|
NYSE
|
24045G204fkv
|
2
|
$
74.58
|
14:05:43
PM
|
NYSE
|
24045G204g12
|
98
|
$
74.58
|
14:06:03
PM
|
NYSE
|
24045G204g97
|
100
|
$
74.58
|
14:06:03
PM
|
NYSE
|
24045G204g99
|
97
|
$
74.55
|
14:06:53
PM
|
NYSE
|
24045G204gor
|
3
|
$
74.55
|
14:06:53
PM
|
NYSE
|
24045G204got
|
100
|
$
74.59
|
14:07:16
PM
|
NYSE
|
24045G204gsc
|
100
|
$
74.58
|
14:08:06
PM
|
NYSE
|
24045G204h4v
|
100
|
$
74.52
|
14:09:03
PM
|
NYSE
|
24045G204hle
|
43
|
$
74.53
|
14:09:20
PM
|
NYSE
|
24045G204hpu
|
57
|
$
74.53
|
14:09:27
PM
|
NYSE
|
24045G204hrk
|
100
|
$
74.53
|
14:09:27
PM
|
NYSE
|
24045G204hrm
|
100
|
$
74.56
|
14:11:56
PM
|
NYSE
|
24045G204irl
|
100
|
$
74.56
|
14:11:56
PM
|
NYSE
|
24045G204irn
|
24
|
$
74.57
|
14:12:09
PM
|
NYSE
|
24045G204iuz
|
76
|
$
74.57
|
14:12:09
PM
|
NYSE
|
24045G204iv1
|
100
|
$
74.58
|
14:12:17
PM
|
NYSE
|
24045G204iwp
|
100
|
$
74.61
|
14:13:00
PM
|
NYSE
|
24045G204j7j
|
100
|
$
74.60
|
14:13:19
PM
|
NYSE
|
24045G204jb0
|
100
|
$
74.61
|
14:14:34
PM
|
NYSE
|
24045G204jq5
|
100
|
$
74.61
|
14:14:49
PM
|
NYSE
|
24045G204jsq
|
100
|
$
74.62
|
14:14:58
PM
|
NYSE
|
24045G204juy
|
100
|
$
74.59
|
14:15:34
PM
|
NYSE
|
24045G204k2e
|
100
|
$
74.57
|
14:16:07
PM
|
NYSE
|
24045G204k8f
|
100
|
$
74.57
|
14:16:39
PM
|
NYSE
|
24045G204kfw
|
100
|
$
74.56
|
14:16:50
PM
|
NYSE
|
24045G204kl3
|
10
|
$
74.56
|
14:17:57
PM
|
NYSE
|
24045G204kvf
|
90
|
$
74.56
|
14:17:57
PM
|
NYSE
|
24045G204kvh
|
100
|
$
74.56
|
14:18:18
PM
|
NYSE
|
24045G204kz8
|
100
|
$
74.55
|
14:18:51
PM
|
NYSE
|
24045G204l72
|
100
|
$
74.55
|
14:19:16
PM
|
NYSE
|
24045G204lbe
|
100
|
$
74.52
|
14:19:43
PM
|
NYSE
|
24045G204lhj
|
67
|
$
74.51
|
14:20:28
PM
|
NYSE
|
24045G204lt9
|
33
|
$
74.51
|
14:20:28
PM
|
NYSE
|
24045G204ltb
|
100
|
$
74.55
|
14:21:34
PM
|
NYSE
|
24045G204m86
|
100
|
$
74.54
|
14:21:41
PM
|
NYSE
|
24045G204m94
|
100
|
$
74.53
|
14:21:57
PM
|
NYSE
|
24045G204mdh
|
100
|
$
74.54
|
14:23:04
PM
|
NYSE
|
24045G204mtf
|
100
|
$
74.54
|
14:23:09
PM
|
NYSE
|
24045G204mu0
|
100
|
$
74.51
|
14:24:00
PM
|
NYSE
|
24045G204n67
|
100
|
$
74.51
|
14:24:23
PM
|
NYSE
|
24045G204n9z
|
100
|
$
74.50
|
14:24:32
PM
|
NYSE
|
24045G204ncj
|
44
|
$
74.56
|
14:25:45
PM
|
NYSE
|
24045G204o0q
|
56
|
$
74.56
|
14:25:45
PM
|
NYSE
|
24045G204o0s
|
100
|
$
74.58
|
14:26:28
PM
|
NYSE
|
24045G204oad
|
100
|
$
74.60
|
14:27:02
PM
|
NYSE
|
24045G204ols
|
100
|
$
74.67
|
14:29:13
PM
|
NYSE
|
24045G204pg7
|
100
|
$
74.66
|
14:29:32
PM
|
NYSE
|
24045G204pif
|
100
|
$
74.66
|
14:29:32
PM
|
NYSE
|
24045G204pih
|
100
|
$
74.66
|
14:29:32
PM
|
NYSE
|
24045G204pij
|
100
|
$
74.66
|
14:29:32
PM
|
NYSE
|
24045G204pil
|
100
|
$
74.65
|
14:30:09
PM
|
NYSE
|
24045G204pse
|
100
|
$
74.65
|
14:30:33
PM
|
NYSE
|
24045G204pz3
|
100
|
$
74.64
|
14:30:59
PM
|
NYSE
|
24045G204q3y
|
100
|
$
74.63
|
14:31:14
PM
|
NYSE
|
24045G204q81
|
100
|
$
74.59
|
14:31:39
PM
|
NYSE
|
24045G204qdi
|
100
|
$
74.56
|
14:32:24
PM
|
NYSE
|
24045G204qnx
|
100
|
$
74.61
|
14:33:55
PM
|
NYSE
|
24045G204r38
|
84
|
$
74.62
|
14:34:53
PM
|
NYSE
|
24045G204ro2
|
100
|
$
74.62
|
14:34:53
PM
|
NYSE
|
24045G204ro4
|
16
|
$
74.62
|
14:34:53
PM
|
NYSE
|
24045G204ro6
|
100
|
$
74.61
|
14:35:52
PM
|
NYSE
|
24045G204s0j
|
100
|
$
74.60
|
14:36:02
PM
|
NYSE
|
24045G204s1m
|
100
|
$
74.64
|
14:36:54
PM
|
NYSE
|
24045G204sdt
|
48
|
$
74.72
|
14:38:43
PM
|
NYSE
|
24045G204tdj
|
1
|
$
74.72
|
14:38:43
PM
|
NYSE
|
24045G204tdl
|
51
|
$
74.72
|
14:38:43
PM
|
NYSE
|
24045G204tdn
|
43
|
$
74.72
|
14:38:43
PM
|
NYSE
|
24045G204te2
|
57
|
$
74.72
|
14:38:44
PM
|
NYSE
|
24045G204te6
|
57
|
$
74.72
|
14:38:44
PM
|
NYSE
|
24045G204tea
|
43
|
$
74.72
|
14:38:44
PM
|
NYSE
|
24045G204tee
|
100
|
$
74.72
|
14:38:44
PM
|
NYSE
|
24045G204tei
|
86
|
$
74.72
|
14:38:44
PM
|
NYSE
|
24045G204ten
|
14
|
$
74.72
|
14:38:44
PM
|
NYSE
|
24045G204ter
|
100
|
$
74.73
|
14:39:05
PM
|
NYSE
|
24045G204tlq
|
52
|
$
74.71
|
14:39:47
PM
|
NYSE
|
24045G204tyh
|
48
|
$
74.71
|
14:39:47
PM
|
NYSE
|
24045G204tyj
|
9
|
$
74.68
|
14:40:03
PM
|
NYSE
|
24045G204u37
|
91
|
$
74.68
|
14:40:03
PM
|
NYSE
|
24045G204u39
|
100
|
$
74.70
|
14:41:26
PM
|
NYSE
|
24045G204uuj
|
100
|
$
74.70
|
14:41:30
PM
|
NYSE
|
24045G204uvn
|
55
|
$
74.71
|
14:41:55
PM
|
NYSE
|
24045G204v1e
|
45
|
$
74.71
|
14:41:55
PM
|
NYSE
|
24045G204v1g
|
100
|
$
74.72
|
14:42:47
PM
|
NYSE
|
24045G204vbt
|
100
|
$
74.74
|
14:43:59
PM
|
NYSE
|
24045G204vr1
|
100
|
$
74.73
|
14:44:14
PM
|
NYSE
|
24045G204vtm
|
30
|
$
74.72
|
14:44:21
PM
|
NYSE
|
24045G204vvi
|
70
|
$
74.72
|
14:44:21
PM
|
NYSE
|
24045G204vvk
|
100
|
$
74.71
|
14:44:36
PM
|
NYSE
|
24045G204vzq
|
100
|
$
74.70
|
14:45:21
PM
|
NYSE
|
24045G204wai
|
100
|
$
74.68
|
14:45:27
PM
|
NYSE
|
24045G204wbn
|
100
|
$
74.67
|
14:45:43
PM
|
NYSE
|
24045G204wes
|
100
|
$
74.67
|
14:47:05
PM
|
NYSE
|
24045G204wy8
|
100
|
$
74.66
|
14:47:25
PM
|
NYSE
|
24045G204x46
|
100
|
$
74.69
|
14:48:49
PM
|
NYSE
|
24045G204xkd
|
100
|
$
74.69
|
14:48:49
PM
|
NYSE
|
24045G204xkf
|
100
|
$
74.73
|
14:48:57
PM
|
NYSE
|
24045G204xlu
|
100
|
$
74.69
|
14:49:29
PM
|
NYSE
|
24045G204xrz
|
100
|
$
74.69
|
14:50:18
PM
|
NYSE
|
24045G204y62
|
100
|
$
74.73
|
14:50:36
PM
|
NYSE
|
24045G204yag
|
4
|
$
74.73
|
14:51:20
PM
|
NYSE
|
24045G204ylc
|
96
|
$
74.73
|
14:51:20
PM
|
NYSE
|
24045G204yle
|
88
|
$
74.74
|
14:51:31
PM
|
NYSE
|
24045G204yn0
|
12
|
$
74.74
|
14:51:31
PM
|
NYSE
|
24045G204yn2
|
100
|
$
74.73
|
14:51:56
PM
|
NYSE
|
24045G204yud
|
100
|
$
74.72
|
14:52:21
PM
|
NYSE
|
24045G204z5t
|
100
|
$
74.77
|
14:52:36
PM
|
NYSE
|
24045G204z8u
|
100
|
$
74.77
|
14:53:17
PM
|
NYSE
|
24045G204zhc
|
1
|
$
74.80
|
14:54:25
PM
|
NYSE
|
24045G204zz5
|
99
|
$
74.80
|
14:54:26
PM
|
NYSE
|
24045G204zz7
|
100
|
$
74.80
|
14:54:26
PM
|
NYSE
|
24045G204zz9
|
10
|
$
74.81
|
14:54:39
PM
|
NYSE
|
24045G20502h
|
90
|
$
74.81
|
14:54:39
PM
|
NYSE
|
24045G20502j
|
100
|
$
74.80
|
14:55:24
PM
|
NYSE
|
24045G2050c9
|
100
|
$
74.79
|
14:55:34
PM
|
NYSE
|
24045G2050ed
|
100
|
$
74.80
|
14:56:35
PM
|
NYSE
|
24045G2050wn
|
100
|
$
74.79
|
14:56:35
PM
|
NYSE
|
24045G2050x3
|
1
|
$
74.80
|
14:57:02
PM
|
NYSE
|
24045G2051bt
|
99
|
$
74.80
|
14:57:02
PM
|
NYSE
|
24045G2051bv
|
100
|
$
74.79
|
14:57:13
PM
|
NYSE
|
24045G2051di
|
100
|
$
74.79
|
14:57:46
PM
|
NYSE
|
24045G2051nk
|
93
|
$
74.77
|
14:57:54
PM
|
NYSE
|
24045G2051sk
|
7
|
$
74.77
|
14:57:54
PM
|
NYSE
|
24045G2051sm
|
100
|
$
74.76
|
14:58:28
PM
|
NYSE
|
24045G20520n
|
100
|
$
74.75
|
14:58:37
PM
|
NYSE
|
24045G205238
|
100
|
$
74.74
|
14:58:53
PM
|
NYSE
|
24045G20526r
|
87
|
$
74.71
|
14:59:21
PM
|
NYSE
|
24045G2052gw
|
13
|
$
74.71
|
14:59:21
PM
|
NYSE
|
24045G2052gy
|
100
|
$
74.76
|
15:00:12
PM
|
NYSE
|
24045G2052w4
|
100
|
$
74.78
|
15:00:18
PM
|
NYSE
|
24045G20530d
|
100
|
$
74.78
|
15:00:56
PM
|
NYSE
|
24045G2053ef
|
56
|
$
74.76
|
15:01:35
PM
|
NYSE
|
24045G20540d
|
44
|
$
74.76
|
15:01:35
PM
|
NYSE
|
24045G20540k
|
100
|
$
74.74
|
15:01:37
PM
|
NYSE
|
24045G205432
|
100
|
$
74.74
|
15:02:10
PM
|
NYSE
|
24045G2054de
|
81
|
$
74.79
|
15:03:16
PM
|
NYSE
|
24045G2054tp
|
27
|
$
74.81
|
15:03:23
PM
|
NYSE
|
24045G2054vt
|
19
|
$
74.81
|
15:03:23
PM
|
NYSE
|
24045G2054vv
|
73
|
$
74.80
|
15:03:27
PM
|
NYSE
|
24045G2054ws
|
3
|
$
74.80
|
15:03:29
PM
|
NYSE
|
24045G2054x2
|
100
|
$
74.80
|
15:04:04
PM
|
NYSE
|
24045G20558g
|
97
|
$
74.80
|
15:04:04
PM
|
NYSE
|
24045G20558j
|
100
|
$
74.79
|
15:04:13
PM
|
NYSE
|
24045G2055a0
|
100
|
$
74.80
|
15:04:55
PM
|
NYSE
|
24045G2055p8
|
100
|
$
74.80
|
15:05:03
PM
|
NYSE
|
24045G2055r9
|
100
|
$
74.82
|
15:06:34
PM
|
NYSE
|
24045G2056hb
|
100
|
$
74.81
|
15:06:41
PM
|
NYSE
|
24045G2056iw
|
56
|
$
74.80
|
15:06:43
PM
|
NYSE
|
24045G2056jn
|
44
|
$
74.79
|
15:06:46
PM
|
NYSE
|
24045G2056kr
|
100
|
$
74.82
|
15:07:49
PM
|
NYSE
|
24045G2056z8
|
100
|
$
74.83
|
15:08:02
PM
|
NYSE
|
24045G20571q
|
100
|
$
74.83
|
15:08:23
PM
|
NYSE
|
24045G20575h
|
31
|
$
74.81
|
15:09:41
PM
|
NYSE
|
24045G2057qx
|
100
|
$
74.81
|
15:09:41
PM
|
NYSE
|
24045G2057qz
|
69
|
$
74.81
|
15:09:41
PM
|
NYSE
|
24045G2057r1
|
100
|
$
74.86
|
15:10:20
PM
|
NYSE
|
24045G20580e
|
100
|
$
74.81
|
15:10:30
PM
|
NYSE
|
24045G20584r
|
100
|
$
74.77
|
15:10:57
PM
|
NYSE
|
24045G2058dk
|
100
|
$
74.77
|
15:11:00
PM
|
NYSE
|
24045G2058e7
|
8
|
$
74.75
|
15:11:18
PM
|
NYSE
|
24045G2058io
|
70
|
$
74.77
|
15:11:45
PM
|
NYSE
|
24045G2058m9
|
22
|
$
74.77
|
15:11:45
PM
|
NYSE
|
24045G2058mb
|
100
|
$
74.77
|
15:11:46
PM
|
NYSE
|
24045G2058md
|
100
|
$
74.76
|
15:12:20
PM
|
NYSE
|
24045G2058rw
|
100
|
$
74.74
|
15:12:30
PM
|
NYSE
|
24045G2058u6
|
95
|
$
74.73
|
15:12:54
PM
|
NYSE
|
24045G2058xn
|
5
|
$
74.72
|
15:12:55
PM
|
NYSE
|
24045G2058xq
|
100
|
$
74.72
|
15:13:15
PM
|
NYSE
|
24045G20591e
|
100
|
$
74.74
|
15:13:56
PM
|
NYSE
|
24045G20599v
|
100
|
$
74.73
|
15:14:12
PM
|
NYSE
|
24045G2059ei
|
100
|
$
74.73
|
15:14:25
PM
|
NYSE
|
24045G2059hl
|
100
|
$
74.74
|
15:15:10
PM
|
NYSE
|
24045G2059qp
|
100
|
$
74.74
|
15:15:49
PM
|
NYSE
|
24045G2059yh
|
33
|
$
74.76
|
15:16:02
PM
|
NYSE
|
24045G205a1p
|
67
|
$
74.76
|
15:16:02
PM
|
NYSE
|
24045G205a1r
|
49
|
$
74.81
|
15:16:15
PM
|
NYSE
|
24045G205a4v
|
51
|
$
74.82
|
15:16:16
PM
|
NYSE
|
24045G205a5n
|
45
|
$
74.86
|
15:16:30
PM
|
NYSE
|
24045G205a92
|
55
|
$
74.86
|
15:16:30
PM
|
NYSE
|
24045G205a94
|
100
|
$
74.83
|
15:17:19
PM
|
NYSE
|
24045G205an0
|
100
|
$
74.82
|
15:17:26
PM
|
NYSE
|
24045G205aph
|
100
|
$
74.81
|
15:17:41
PM
|
NYSE
|
24045G205at6
|
100
|
$
74.82
|
15:18:06
PM
|
NYSE
|
24045G205azc
|
100
|
$
74.80
|
15:18:13
PM
|
NYSE
|
24045G205b0w
|
3
|
$
74.84
|
15:19:23
PM
|
NYSE
|
24045G205bea
|
97
|
$
74.84
|
15:19:23
PM
|
NYSE
|
24045G205bec
|
100
|
$
74.84
|
15:19:34
PM
|
NYSE
|
24045G205bg1
|
100
|
$
74.81
|
15:19:44
PM
|
NYSE
|
24045G205bib
|
100
|
$
74.77
|
15:20:12
PM
|
NYSE
|
24045G205bmx
|
100
|
$
74.76
|
15:20:38
PM
|
NYSE
|
24045G205bsa
|
91
|
$
74.77
|
15:21:06
PM
|
NYSE
|
24045G205bxo
|
9
|
$
74.77
|
15:21:06
PM
|
NYSE
|
24045G205bxq
|
10
|
$
74.76
|
15:21:37
PM
|
NYSE
|
24045G205c5s
|
90
|
$
74.76
|
15:21:37
PM
|
NYSE
|
24045G205c5u
|
100
|
$
74.86
|
15:22:39
PM
|
NYSE
|
24045G205clk
|
7
|
$
74.86
|
15:22:46
PM
|
NYSE
|
24045G205coh
|
85
|
$
74.86
|
15:22:46
PM
|
NYSE
|
24045G205coj
|
8
|
$
74.86
|
15:22:46
PM
|
NYSE
|
24045G205col
|
84
|
$
74.86
|
15:23:04
PM
|
NYSE
|
24045G205cr1
|
16
|
$
74.87
|
15:23:13
PM
|
NYSE
|
24045G205ct5
|
100
|
$
74.87
|
15:23:13
PM
|
NYSE
|
24045G205ct7
|
92
|
$
74.87
|
15:23:30
PM
|
NYSE
|
24045G205cvt
|
8
|
$
74.87
|
15:23:30
PM
|
NYSE
|
24045G205cvv
|
100
|
$
74.87
|
15:23:55
PM
|
NYSE
|
24045G205d12
|
100
|
$
74.84
|
15:24:05
PM
|
NYSE
|
24045G205d3b
|
100
|
$
74.80
|
15:24:34
PM
|
NYSE
|
24045G205df7
|
100
|
$
74.76
|
15:24:45
PM
|
NYSE
|
24045G205dks
|
95
|
$
74.77
|
15:25:31
PM
|
NYSE
|
24045G205e3f
|
5
|
$
74.77
|
15:25:31
PM
|
NYSE
|
24045G205e3h
|
100
|
$
74.80
|
15:25:52
PM
|
NYSE
|
24045G205edp
|
96
|
$
74.79
|
15:26:13
PM
|
NYSE
|
24045G205eju
|
4
|
$
74.79
|
15:26:13
PM
|
NYSE
|
24045G205ejx
|
58
|
$
74.81
|
15:26:34
PM
|
NYSE
|
24045G205erx
|
42
|
$
74.81
|
15:26:34
PM
|
NYSE
|
24045G205erz
|
100
|
$
74.79
|
15:27:00
PM
|
NYSE
|
24045G205f6b
|
100
|
$
74.84
|
15:27:49
PM
|
NYSE
|
24045G205fn7
|
100
|
$
74.84
|
15:28:04
PM
|
NYSE
|
24045G205fse
|
12
|
$
74.84
|
15:28:31
PM
|
NYSE
|
24045G205fz5
|
88
|
$
74.84
|
15:28:31
PM
|
NYSE
|
24045G205fz7
|
61
|
$
74.80
|
15:28:42
PM
|
NYSE
|
24045G205g16
|
39
|
$
74.78
|
15:28:44
PM
|
NYSE
|
24045G205g1u
|
100
|
$
74.77
|
15:29:14
PM
|
NYSE
|
24045G205gdt
|
100
|
$
74.75
|
15:29:46
PM
|
NYSE
|
24045G205gv9
|
100
|
$
74.72
|
15:29:51
PM
|
NYSE
|
24045G205gwl
|
4
|
$
74.71
|
15:30:18
PM
|
NYSE
|
24045G205h9x
|
64
|
$
74.71
|
15:30:18
PM
|
NYSE
|
24045G205h9z
|
32
|
$
74.71
|
15:30:18
PM
|
NYSE
|
24045G205ha2
|
23
|
$
74.67
|
15:30:28
PM
|
NYSE
|
24045G205hlr
|
77
|
$
74.67
|
15:30:28
PM
|
NYSE
|
24045G205hlt
|
9
|
$
74.65
|
15:30:53
PM
|
NYSE
|
24045G205hqd
|
91
|
$
74.65
|
15:30:53
PM
|
NYSE
|
24045G205hqf
|
100
|
$
74.65
|
15:30:53
PM
|
NYSE
|
24045G205hqh
|
100
|
$
74.66
|
15:31:04
PM
|
NYSE
|
24045G205ht4
|
100
|
$
74.66
|
15:31:16
PM
|
NYSE
|
24045G205hwe
|
100
|
$
74.65
|
15:31:25
PM
|
NYSE
|
24045G205hy1
|
100
|
$
74.64
|
15:31:34
PM
|
NYSE
|
24045G205hzu
|
100
|
$
74.58
|
15:31:45
PM
|
NYSE
|
24045G205i25
|
100
|
$
74.57
|
15:32:00
PM
|
NYSE
|
24045G205i44
|
100
|
$
74.56
|
15:32:22
PM
|
NYSE
|
24045G205i7p
|
100
|
$
74.57
|
15:32:33
PM
|
NYSE
|
24045G205ic5
|
100
|
$
74.62
|
15:33:33
PM
|
NYSE
|
24045G205iqn
|
100
|
$
74.62
|
15:33:33
PM
|
NYSE
|
24045G205iqp
|
100
|
$
74.61
|
15:33:42
PM
|
NYSE
|
24045G205j1n
|
100
|
$
74.57
|
15:33:59
PM
|
NYSE
|
24045G205j8a
|
100
|
$
74.55
|
15:34:13
PM
|
NYSE
|
24045G205jaw
|
100
|
$
74.53
|
15:34:20
PM
|
NYSE
|
24045G205jbz
|
100
|
$
74.49
|
15:34:35
PM
|
NYSE
|
24045G205jfn
|
100
|
$
74.48
|
15:34:41
PM
|
NYSE
|
24045G205jgk
|
100
|
$
74.46
|
15:34:47
PM
|
NYSE
|
24045G205jih
|
100
|
$
74.51
|
15:35:07
PM
|
NYSE
|
24045G205jp8
|
100
|
$
74.52
|
15:35:30
PM
|
NYSE
|
24045G205ju9
|
100
|
$
74.51
|
15:35:53
PM
|
NYSE
|
24045G205k2f
|
100
|
$
74.50
|
15:36:11
PM
|
NYSE
|
24045G205k6p
|
100
|
$
74.50
|
15:36:11
PM
|
NYSE
|
24045G205k6r
|
100
|
$
74.47
|
15:36:30
PM
|
NYSE
|
24045G205ka0
|
100
|
$
74.51
|
15:36:52
PM
|
NYSE
|
24045G205kh6
|
73
|
$
74.51
|
15:37:18
PM
|
NYSE
|
24045G205kve
|
27
|
$
74.51
|
15:37:18
PM
|
NYSE
|
24045G205kvg
|
100
|
$
74.51
|
15:37:18
PM
|
NYSE
|
24045G205kvi
|
100
|
$
74.50
|
15:37:48
PM
|
NYSE
|
24045G205l1r
|
100
|
$
74.50
|
15:37:48
PM
|
NYSE
|
24045G205l1t
|
30
|
$
74.49
|
15:38:11
PM
|
NYSE
|
24045G205l96
|
100
|
$
74.49
|
15:38:11
PM
|
NYSE
|
24045G205l99
|
70
|
$
74.49
|
15:38:11
PM
|
NYSE
|
24045G205l9b
|
100
|
$
74.50
|
15:38:22
PM
|
NYSE
|
24045G205liy
|
100
|
$
74.50
|
15:38:35
PM
|
NYSE
|
24045G205lo8
|
100
|
$
74.56
|
15:39:51
PM
|
NYSE
|
24045G205mji
|
100
|
$
74.56
|
15:39:51
PM
|
NYSE
|
24045G205mjk
|
100
|
$
74.56
|
15:39:51
PM
|
NYSE
|
24045G205mjm
|
100
|
$
74.56
|
15:39:51
PM
|
NYSE
|
24045G205mjo
|
100
|
$
74.56
|
15:40:12
PM
|
NYSE
|
24045G205myr
|
100
|
$
74.55
|
15:40:18
PM
|
NYSE
|
24045G205n0d
|
100
|
$
74.54
|
15:40:48
PM
|
NYSE
|
24045G205nft
|
50
|
$
74.54
|
15:40:49
PM
|
NYSE
|
24045G205nfv
|
50
|
$
74.54
|
15:40:49
PM
|
NYSE
|
24045G205nfx
|
94
|
$
74.53
|
15:41:01
PM
|
NYSE
|
24045G205njx
|
6
|
$
74.53
|
15:41:01
PM
|
NYSE
|
24045G205njz
|
100
|
$
74.55
|
15:41:25
PM
|
NYSE
|
24045G205o0a
|
100
|
$
74.55
|
15:41:25
PM
|
NYSE
|
24045G205o0c
|
44
|
$
74.56
|
15:41:59
PM
|
NYSE
|
24045G205ol1
|
100
|
$
74.58
|
15:42:01
PM
|
NYSE
|
24045G205olq
|
56
|
$
74.58
|
15:42:01
PM
|
NYSE
|
24045G205ols
|
100
|
$
74.58
|
15:42:06
PM
|
NYSE
|
24045G205onv
|
21
|
$
74.58
|
15:42:19
PM
|
NYSE
|
24045G205ost
|
79
|
$
74.58
|
15:42:19
PM
|
NYSE
|
24045G205ot0
|
13
|
$
74.57
|
15:42:33
PM
|
NYSE
|
24045G205oxe
|
87
|
$
74.57
|
15:42:33
PM
|
NYSE
|
24045G205oxg
|
100
|
$
74.61
|
15:43:24
PM
|
NYSE
|
24045G205pd2
|
100
|
$
74.61
|
15:43:24
PM
|
NYSE
|
24045G205pd4
|
56
|
$
74.61
|
15:44:59
PM
|
NYSE
|
24045G205r3l
|
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
POSQKPBDCBKKABD
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