CRH PLC Transaction in Own Shares
16 Febrero 2024 - 3:30AM
RNS Regulatory News
RNS Number : 4388D
CRH PLC
16 February 2024
16th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 15th
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
|
86,100
|
$75.7746
|
$76.22
|
$75.12
|
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
690,357,372 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.632 % 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 15 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:
|
|
15th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$75.7746
|
86,100
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
75.31
|
09:30:04
AM
|
NYSE
|
24046G200f9x
|
100
|
$
75.47
|
09:31:32
AM
|
NYSE
|
24046G200gsw
|
400
|
$
75.47
|
09:31:32
AM
|
NYSE
|
24046G200gsy
|
100
|
$
75.47
|
09:31:32
AM
|
NYSE
|
24046G200gt0
|
100
|
$
75.47
|
09:31:32
AM
|
NYSE
|
24046G200gt2
|
1
|
$
75.44
|
09:31:41
AM
|
NYSE
|
24046G200gyk
|
49
|
$
75.45
|
09:32:02
AM
|
NYSE
|
24046G200h7l
|
50
|
$
75.45
|
09:32:02
AM
|
NYSE
|
24046G200h7n
|
100
|
$
75.45
|
09:32:02
AM
|
NYSE
|
24046G200h7p
|
100
|
$
75.45
|
09:32:02
AM
|
NYSE
|
24046G200h7r
|
300
|
$
75.48
|
09:33:07
AM
|
NYSE
|
24046G200ik1
|
100
|
$
75.48
|
09:33:08
AM
|
NYSE
|
24046G200ik3
|
100
|
$
75.48
|
09:33:08
AM
|
NYSE
|
24046G200ik5
|
100
|
$
75.48
|
09:33:08
AM
|
NYSE
|
24046G200ik8
|
100
|
$
75.51
|
09:33:16
AM
|
NYSE
|
24046G200ioi
|
100
|
$
75.56
|
09:33:51
AM
|
NYSE
|
24046G200j2h
|
100
|
$
75.56
|
09:33:51
AM
|
NYSE
|
24046G200j2j
|
100
|
$
75.56
|
09:33:51
AM
|
NYSE
|
24046G200j2l
|
100
|
$
75.57
|
09:34:25
AM
|
NYSE
|
24046G200jmb
|
100
|
$
75.57
|
09:34:25
AM
|
NYSE
|
24046G200jmd
|
100
|
$
75.50
|
09:34:34
AM
|
NYSE
|
24046G200jon
|
10
|
$
75.55
|
09:35:08
AM
|
NYSE
|
24046G200kds
|
10
|
$
75.55
|
09:35:08
AM
|
NYSE
|
24046G200kdu
|
10
|
$
75.55
|
09:35:08
AM
|
NYSE
|
24046G200kdy
|
70
|
$
75.56
|
09:35:08
AM
|
NYSE
|
24046G200ke4
|
200
|
$
75.58
|
09:35:37
AM
|
NYSE
|
24046G200kvt
|
100
|
$
75.56
|
09:35:43
AM
|
NYSE
|
24046G200kxm
|
100
|
$
75.56
|
09:35:43
AM
|
NYSE
|
24046G200kxo
|
100
|
$
75.56
|
09:35:43
AM
|
NYSE
|
24046G200kxq
|
100
|
$
75.56
|
09:35:43
AM
|
NYSE
|
24046G200kxs
|
100
|
$
75.57
|
09:36:07
AM
|
NYSE
|
24046G200l9j
|
100
|
$
75.52
|
09:36:43
AM
|
NYSE
|
24046G200lql
|
66
|
$
75.52
|
09:36:43
AM
|
NYSE
|
24046G200lqn
|
34
|
$
75.52
|
09:36:43
AM
|
NYSE
|
24046G200lqp
|
100
|
$
75.50
|
09:36:45
AM
|
NYSE
|
24046G200lr2
|
100
|
$
75.52
|
09:36:58
AM
|
NYSE
|
24046G200lvj
|
100
|
$
75.44
|
09:37:08
AM
|
NYSE
|
24046G200m0r
|
100
|
$
75.47
|
09:37:31
AM
|
NYSE
|
24046G200mr5
|
100
|
$
75.47
|
09:37:31
AM
|
NYSE
|
24046G200mr7
|
100
|
$
75.44
|
09:37:58
AM
|
NYSE
|
24046G200n7m
|
100
|
$
75.44
|
09:37:58
AM
|
NYSE
|
24046G200n7o
|
100
|
$
75.39
|
09:38:03
AM
|
NYSE
|
24046G200n9h
|
100
|
$
75.37
|
09:38:13
AM
|
NYSE
|
24046G200ni9
|
100
|
$
75.40
|
09:38:57
AM
|
NYSE
|
24046G200o7a
|
100
|
$
75.40
|
09:38:57
AM
|
NYSE
|
24046G200o7e
|
100
|
$
75.40
|
09:38:57
AM
|
NYSE
|
24046G200o7g
|
100
|
$
75.41
|
09:39:11
AM
|
NYSE
|
24046G200oda
|
42
|
$
75.41
|
09:39:11
AM
|
NYSE
|
24046G200odc
|
58
|
$
75.41
|
09:39:11
AM
|
NYSE
|
24046G200ode
|
50
|
$
75.45
|
09:39:33
AM
|
NYSE
|
24046G200omt
|
50
|
$
75.45
|
09:39:42
AM
|
NYSE
|
24046G200ooo
|
100
|
$
75.45
|
09:39:42
AM
|
NYSE
|
24046G200ooq
|
100
|
$
75.45
|
09:39:42
AM
|
NYSE
|
24046G200oos
|
100
|
$
75.44
|
09:40:11
AM
|
NYSE
|
24046G200p1z
|
100
|
$
75.44
|
09:40:12
AM
|
NYSE
|
24046G200p21
|
100
|
$
75.44
|
09:40:18
AM
|
NYSE
|
24046G200p6g
|
100
|
$
75.46
|
09:40:20
AM
|
NYSE
|
24046G200p76
|
100
|
$
75.45
|
09:40:37
AM
|
NYSE
|
24046G200pdj
|
100
|
$
75.45
|
09:40:39
AM
|
NYSE
|
24046G200pe6
|
2
|
$
75.41
|
09:40:58
AM
|
NYSE
|
24046G200pjp
|
26
|
$
75.41
|
09:40:58
AM
|
NYSE
|
24046G200pjr
|
72
|
$
75.42
|
09:41:04
AM
|
NYSE
|
24046G200pop
|
100
|
$
75.42
|
09:41:04
AM
|
NYSE
|
24046G200por
|
100
|
$
75.42
|
09:41:13
AM
|
NYSE
|
24046G200pri
|
43
|
$
75.39
|
09:41:35
AM
|
NYSE
|
24046G200q0a
|
57
|
$
75.39
|
09:41:35
AM
|
NYSE
|
24046G200q0c
|
100
|
$
75.41
|
09:42:14
AM
|
NYSE
|
24046G200qip
|
89
|
$
75.41
|
09:42:14
AM
|
NYSE
|
24046G200qir
|
100
|
$
75.41
|
09:42:14
AM
|
NYSE
|
24046G200qit
|
11
|
$
75.41
|
09:42:14
AM
|
NYSE
|
24046G200qiv
|
100
|
$
75.39
|
09:42:20
AM
|
NYSE
|
24046G200qk9
|
100
|
$
75.37
|
09:42:32
AM
|
NYSE
|
24046G200qnx
|
100
|
$
75.39
|
09:42:39
AM
|
NYSE
|
24046G200qpz
|
100
|
$
75.40
|
09:42:50
AM
|
NYSE
|
24046G200qvx
|
100
|
$
75.45
|
09:43:18
AM
|
NYSE
|
24046G200r4a
|
100
|
$
75.45
|
09:43:18
AM
|
NYSE
|
24046G200r4c
|
100
|
$
75.46
|
09:43:37
AM
|
NYSE
|
24046G200rbi
|
100
|
$
75.46
|
09:43:39
AM
|
NYSE
|
24046G200re7
|
100
|
$
75.46
|
09:43:52
AM
|
NYSE
|
24046G200riv
|
44
|
$
75.44
|
09:44:01
AM
|
NYSE
|
24046G200rki
|
17
|
$
75.44
|
09:44:01
AM
|
NYSE
|
24046G200rkk
|
39
|
$
75.44
|
09:44:01
AM
|
NYSE
|
24046G200rkm
|
100
|
$
75.42
|
09:44:03
AM
|
NYSE
|
24046G200rmw
|
100
|
$
75.47
|
09:44:09
AM
|
NYSE
|
24046G200rq3
|
100
|
$
75.41
|
09:44:16
AM
|
NYSE
|
24046G200rso
|
100
|
$
75.41
|
09:44:27
AM
|
NYSE
|
24046G200ruo
|
100
|
$
75.42
|
09:44:47
AM
|
NYSE
|
24046G200s10
|
1
|
$
75.41
|
09:44:53
AM
|
NYSE
|
24046G200s24
|
99
|
$
75.40
|
09:44:57
AM
|
NYSE
|
24046G200s2m
|
100
|
$
75.37
|
09:45:04
AM
|
NYSE
|
24046G200s8e
|
100
|
$
75.33
|
09:45:15
AM
|
NYSE
|
24046G200sbv
|
100
|
$
75.35
|
09:45:29
AM
|
NYSE
|
24046G200src
|
100
|
$
75.36
|
09:45:49
AM
|
NYSE
|
24046G200szk
|
100
|
$
75.33
|
09:45:53
AM
|
NYSE
|
24046G200t18
|
100
|
$
75.29
|
09:46:12
AM
|
NYSE
|
24046G200t79
|
100
|
$
75.29
|
09:46:26
AM
|
NYSE
|
24046G200tbj
|
100
|
$
75.28
|
09:46:33
AM
|
NYSE
|
24046G200tdv
|
100
|
$
75.26
|
09:46:54
AM
|
NYSE
|
24046G200tof
|
100
|
$
75.33
|
09:48:00
AM
|
NYSE
|
24046G200ue3
|
100
|
$
75.32
|
09:48:06
AM
|
NYSE
|
24046G200uj5
|
100
|
$
75.32
|
09:48:16
AM
|
NYSE
|
24046G200uo7
|
100
|
$
75.38
|
09:48:37
AM
|
NYSE
|
24046G200uu9
|
100
|
$
75.37
|
09:48:46
AM
|
NYSE
|
24046G200ux1
|
100
|
$
75.33
|
09:48:53
AM
|
NYSE
|
24046G200uym
|
100
|
$
75.34
|
09:49:06
AM
|
NYSE
|
24046G200v26
|
59
|
$
75.32
|
09:49:12
AM
|
NYSE
|
24046G200v4z
|
41
|
$
75.32
|
09:49:12
AM
|
NYSE
|
24046G200v51
|
100
|
$
75.33
|
09:49:31
AM
|
NYSE
|
24046G200vdp
|
100
|
$
75.27
|
09:49:44
AM
|
NYSE
|
24046G200vk7
|
100
|
$
75.27
|
09:50:02
AM
|
NYSE
|
24046G200vt6
|
49
|
$
75.24
|
09:50:10
AM
|
NYSE
|
24046G200vxh
|
51
|
$
75.26
|
09:50:11
AM
|
NYSE
|
24046G200vxs
|
100
|
$
75.31
|
09:50:19
AM
|
NYSE
|
24046G200w0w
|
100
|
$
75.24
|
09:50:27
AM
|
NYSE
|
24046G200w76
|
100
|
$
75.29
|
09:50:39
AM
|
NYSE
|
24046G200wah
|
100
|
$
75.31
|
09:50:45
AM
|
NYSE
|
24046G200wcx
|
100
|
$
75.31
|
09:50:56
AM
|
NYSE
|
24046G200wg4
|
40
|
$
75.30
|
09:51:03
AM
|
NYSE
|
24046G200whv
|
1
|
$
75.30
|
09:51:03
AM
|
NYSE
|
24046G200whx
|
7
|
$
75.30
|
09:51:03
AM
|
NYSE
|
24046G200whz
|
40
|
$
75.30
|
09:51:03
AM
|
NYSE
|
24046G200wi1
|
12
|
$
75.30
|
09:51:03
AM
|
NYSE
|
24046G200wi9
|
100
|
$
75.29
|
09:51:17
AM
|
NYSE
|
24046G200wo4
|
100
|
$
75.28
|
09:51:33
AM
|
NYSE
|
24046G200wsf
|
30
|
$
75.30
|
09:51:43
AM
|
NYSE
|
24046G200wvf
|
40
|
$
75.30
|
09:51:43
AM
|
NYSE
|
24046G200wvh
|
30
|
$
75.30
|
09:51:43
AM
|
NYSE
|
24046G200wvj
|
100
|
$
75.29
|
09:52:00
AM
|
NYSE
|
24046G200x1j
|
100
|
$
75.23
|
09:52:28
AM
|
NYSE
|
24046G200xep
|
100
|
$
75.16
|
09:52:48
AM
|
NYSE
|
24046G200xji
|
100
|
$
75.19
|
09:53:33
AM
|
NYSE
|
24046G200xzm
|
100
|
$
75.20
|
09:53:38
AM
|
NYSE
|
24046G200y1p
|
100
|
$
75.18
|
09:53:46
AM
|
NYSE
|
24046G200y3z
|
100
|
$
75.16
|
09:54:04
AM
|
NYSE
|
24046G200y9s
|
100
|
$
75.14
|
09:54:06
AM
|
NYSE
|
24046G200yaa
|
100
|
$
75.12
|
09:54:16
AM
|
NYSE
|
24046G200ygz
|
100
|
$
75.12
|
09:54:35
AM
|
NYSE
|
24046G200ypl
|
100
|
$
75.13
|
09:54:51
AM
|
NYSE
|
24046G200yxp
|
100
|
$
75.21
|
09:56:02
AM
|
NYSE
|
24046G200zn2
|
22
|
$
75.21
|
09:56:13
AM
|
NYSE
|
24046G200zqs
|
78
|
$
75.21
|
09:56:32
AM
|
NYSE
|
24046G200zyb
|
100
|
$
75.25
|
09:56:57
AM
|
NYSE
|
24046G201052
|
100
|
$
75.25
|
09:56:57
AM
|
NYSE
|
24046G201054
|
100
|
$
75.23
|
09:57:07
AM
|
NYSE
|
24046G201088
|
100
|
$
75.24
|
09:58:31
AM
|
NYSE
|
24046G201208
|
100
|
$
75.24
|
09:58:31
AM
|
NYSE
|
24046G20120a
|
100
|
$
75.24
|
09:58:31
AM
|
NYSE
|
24046G20120c
|
100
|
$
75.24
|
09:58:31
AM
|
NYSE
|
24046G20120e
|
100
|
$
75.26
|
09:59:03
AM
|
NYSE
|
24046G2012eb
|
100
|
$
75.26
|
09:59:03
AM
|
NYSE
|
24046G2012ed
|
100
|
$
75.26
|
09:59:15
AM
|
NYSE
|
24046G2012hj
|
100
|
$
75.23
|
09:59:49
AM
|
NYSE
|
24046G2012yn
|
100
|
$
75.23
|
09:59:49
AM
|
NYSE
|
24046G2012yp
|
11
|
$
75.27
|
10:00:04
AM
|
NYSE
|
24046G20131o
|
15
|
$
75.24
|
10:00:04
AM
|
NYSE
|
24046G20131q
|
74
|
$
75.24
|
10:00:17
AM
|
NYSE
|
24046G20135f
|
100
|
$
75.25
|
10:00:32
AM
|
NYSE
|
24046G20138m
|
100
|
$
75.24
|
10:00:40
AM
|
NYSE
|
24046G2013bf
|
100
|
$
75.21
|
10:00:48
AM
|
NYSE
|
24046G2013d6
|
100
|
$
75.27
|
10:01:39
AM
|
NYSE
|
24046G2013r2
|
100
|
$
75.27
|
10:01:39
AM
|
NYSE
|
24046G2013r4
|
95
|
$
75.29
|
10:02:12
AM
|
NYSE
|
24046G2014a2
|
35
|
$
75.27
|
10:02:28
AM
|
NYSE
|
24046G2014hk
|
5
|
$
75.27
|
10:02:28
AM
|
NYSE
|
24046G2014hm
|
40
|
$
75.27
|
10:02:28
AM
|
NYSE
|
24046G2014ho
|
100
|
$
75.33
|
10:02:53
AM
|
NYSE
|
24046G2014rw
|
100
|
$
75.33
|
10:02:53
AM
|
NYSE
|
24046G2014ry
|
25
|
$
75.33
|
10:02:53
AM
|
NYSE
|
24046G2014s0
|
92
|
$
75.31
|
10:03:05
AM
|
NYSE
|
24046G2014wt
|
8
|
$
75.31
|
10:03:05
AM
|
NYSE
|
24046G2014wv
|
100
|
$
75.30
|
10:03:32
AM
|
NYSE
|
24046G20159x
|
100
|
$
75.31
|
10:03:52
AM
|
NYSE
|
24046G2015ik
|
59
|
$
75.31
|
10:04:16
AM
|
NYSE
|
24046G2015ts
|
41
|
$
75.33
|
10:04:26
AM
|
NYSE
|
24046G2015yd
|
100
|
$
75.35
|
10:04:36
AM
|
NYSE
|
24046G20162e
|
100
|
$
75.34
|
10:05:04
AM
|
NYSE
|
24046G2016hx
|
20
|
$
75.34
|
10:05:04
AM
|
NYSE
|
24046G2016hz
|
80
|
$
75.34
|
10:05:04
AM
|
NYSE
|
24046G2016i4
|
25
|
$
75.33
|
10:05:06
AM
|
NYSE
|
24046G2016ih
|
100
|
$
75.32
|
10:05:18
AM
|
NYSE
|
24046G2016ng
|
75
|
$
75.32
|
10:05:18
AM
|
NYSE
|
24046G2016ni
|
3
|
$
75.29
|
10:05:26
AM
|
NYSE
|
24046G2016td
|
80
|
$
75.30
|
10:05:27
AM
|
NYSE
|
24046G2016tf
|
17
|
$
75.28
|
10:05:30
AM
|
NYSE
|
24046G2016uw
|
100
|
$
75.28
|
10:05:30
AM
|
NYSE
|
24046G2016uy
|
99
|
$
75.26
|
10:05:36
AM
|
NYSE
|
24046G2016w9
|
100
|
$
75.23
|
10:05:50
AM
|
NYSE
|
24046G20170z
|
1
|
$
75.23
|
10:05:50
AM
|
NYSE
|
24046G201711
|
3
|
$
75.20
|
10:06:11
AM
|
NYSE
|
24046G2017a2
|
97
|
$
75.22
|
10:06:14
AM
|
NYSE
|
24046G2017bn
|
100
|
$
75.21
|
10:06:17
AM
|
NYSE
|
24046G2017d5
|
100
|
$
75.23
|
10:06:26
AM
|
NYSE
|
24046G2017gq
|
12
|
$
75.25
|
10:06:54
AM
|
NYSE
|
24046G2017tw
|
100
|
$
75.26
|
10:07:04
AM
|
NYSE
|
24046G20180f
|
88
|
$
75.26
|
10:07:04
AM
|
NYSE
|
24046G20180h
|
100
|
$
75.21
|
10:07:06
AM
|
NYSE
|
24046G20181c
|
45
|
$
75.20
|
10:07:23
AM
|
NYSE
|
24046G20187j
|
16
|
$
75.20
|
10:07:44
AM
|
NYSE
|
24046G2018n4
|
39
|
$
75.21
|
10:07:46
AM
|
NYSE
|
24046G2018o4
|
100
|
$
75.21
|
10:07:46
AM
|
NYSE
|
24046G2018o6
|
100
|
$
75.23
|
10:08:08
AM
|
NYSE
|
24046G20191f
|
100
|
$
75.22
|
10:08:17
AM
|
NYSE
|
24046G20196v
|
100
|
$
75.21
|
10:08:31
AM
|
NYSE
|
24046G2019bl
|
100
|
$
75.21
|
10:08:44
AM
|
NYSE
|
24046G2019ho
|
100
|
$
75.22
|
10:08:54
AM
|
NYSE
|
24046G2019m8
|
100
|
$
75.24
|
10:09:27
AM
|
NYSE
|
24046G201a0d
|
100
|
$
75.26
|
10:09:45
AM
|
NYSE
|
24046G201a6y
|
94
|
$
75.25
|
10:09:46
AM
|
NYSE
|
24046G201a77
|
6
|
$
75.25
|
10:09:46
AM
|
NYSE
|
24046G201a79
|
100
|
$
75.28
|
10:10:03
AM
|
NYSE
|
24046G201aev
|
93
|
$
75.25
|
10:10:23
AM
|
NYSE
|
24046G201ap5
|
7
|
$
75.24
|
10:10:37
AM
|
NYSE
|
24046G201azy
|
32
|
$
75.24
|
10:10:37
AM
|
NYSE
|
24046G201b00
|
50
|
$
75.27
|
10:10:40
AM
|
NYSE
|
24046G201b1c
|
100
|
$
75.27
|
10:10:40
AM
|
NYSE
|
24046G201b1e
|
18
|
$
75.27
|
10:10:40
AM
|
NYSE
|
24046G201b1g
|
100
|
$
75.26
|
10:11:13
AM
|
NYSE
|
24046G201bls
|
100
|
$
75.21
|
10:11:34
AM
|
NYSE
|
24046G201bts
|
100
|
$
75.29
|
10:11:49
AM
|
NYSE
|
24046G201c33
|
100
|
$
75.29
|
10:13:05
AM
|
NYSE
|
24046G201cu5
|
82
|
$
75.26
|
10:13:23
AM
|
NYSE
|
24046G201d0g
|
18
|
$
75.26
|
10:13:23
AM
|
NYSE
|
24046G201d0i
|
100
|
$
75.24
|
10:13:52
AM
|
NYSE
|
24046G201dd6
|
100
|
$
75.22
|
10:13:56
AM
|
NYSE
|
24046G201df2
|
70
|
$
75.24
|
10:14:10
AM
|
NYSE
|
24046G201dkz
|
30
|
$
75.23
|
10:14:20
AM
|
NYSE
|
24046G201do4
|
100
|
$
75.23
|
10:14:20
AM
|
NYSE
|
24046G201do6
|
100
|
$
75.21
|
10:14:32
AM
|
NYSE
|
24046G201dus
|
100
|
$
75.22
|
10:15:03
AM
|
NYSE
|
24046G201e8f
|
100
|
$
75.23
|
10:15:15
AM
|
NYSE
|
24046G201eeg
|
100
|
$
75.25
|
10:15:42
AM
|
NYSE
|
24046G201epy
|
100
|
$
75.35
|
10:16:24
AM
|
NYSE
|
24046G201f4s
|
64
|
$
75.36
|
10:17:03
AM
|
NYSE
|
24046G201fmq
|
36
|
$
75.36
|
10:17:03
AM
|
NYSE
|
24046G201fms
|
100
|
$
75.39
|
10:17:30
AM
|
NYSE
|
24046G201fx7
|
70
|
$
75.43
|
10:17:59
AM
|
NYSE
|
24046G201g9e
|
9
|
$
75.43
|
10:17:59
AM
|
NYSE
|
24046G201g9g
|
1
|
$
75.43
|
10:17:59
AM
|
NYSE
|
24046G201g9i
|
10
|
$
75.42
|
10:18:09
AM
|
NYSE
|
24046G201gf2
|
20
|
$
75.42
|
10:18:09
AM
|
NYSE
|
24046G201gf4
|
90
|
$
75.42
|
10:18:09
AM
|
NYSE
|
24046G201gf6
|
100
|
$
75.46
|
10:18:50
AM
|
NYSE
|
24046G201h00
|
35
|
$
75.42
|
10:19:16
AM
|
NYSE
|
24046G201hde
|
65
|
$
75.42
|
10:19:17
AM
|
NYSE
|
24046G201hdg
|
100
|
$
75.45
|
10:20:05
AM
|
NYSE
|
24046G201i08
|
100
|
$
75.45
|
10:21:03
AM
|
NYSE
|
24046G201iw1
|
100
|
$
75.46
|
10:21:22
AM
|
NYSE
|
24046G201j3h
|
77
|
$
75.46
|
10:22:01
AM
|
NYSE
|
24046G201jlh
|
23
|
$
75.46
|
10:22:01
AM
|
NYSE
|
24046G201jlk
|
100
|
$
75.47
|
10:22:04
AM
|
NYSE
|
24046G201jml
|
100
|
$
75.48
|
10:22:29
AM
|
NYSE
|
24046G201juq
|
10
|
$
75.51
|
10:23:10
AM
|
NYSE
|
24046G201kcb
|
13
|
$
75.54
|
10:23:46
AM
|
NYSE
|
24046G201krn
|
77
|
$
75.54
|
10:23:46
AM
|
NYSE
|
24046G201krp
|
63
|
$
75.54
|
10:23:46
AM
|
NYSE
|
24046G201krr
|
100
|
$
75.58
|
10:23:52
AM
|
NYSE
|
24046G201kv3
|
37
|
$
75.58
|
10:23:52
AM
|
NYSE
|
24046G201kv5
|
100
|
$
75.57
|
10:24:02
AM
|
NYSE
|
24046G201l0v
|
90
|
$
75.54
|
10:24:12
AM
|
NYSE
|
24046G201l74
|
10
|
$
75.54
|
10:24:12
AM
|
NYSE
|
24046G201l76
|
100
|
$
75.56
|
10:24:34
AM
|
NYSE
|
24046G201lkx
|
70
|
$
75.53
|
10:24:46
AM
|
NYSE
|
24046G201lq7
|
30
|
$
75.58
|
10:25:02
AM
|
NYSE
|
24046G201lxo
|
100
|
$
75.58
|
10:25:02
AM
|
NYSE
|
24046G201lxq
|
100
|
$
75.54
|
10:25:40
AM
|
NYSE
|
24046G201mcn
|
33
|
$
75.53
|
10:26:02
AM
|
NYSE
|
24046G201mpn
|
67
|
$
75.53
|
10:26:02
AM
|
NYSE
|
24046G201mpp
|
100
|
$
75.52
|
10:26:21
AM
|
NYSE
|
24046G201mwr
|
100
|
$
75.49
|
10:26:34
AM
|
NYSE
|
24046G201n3f
|
100
|
$
75.47
|
10:26:55
AM
|
NYSE
|
24046G201nat
|
100
|
$
75.44
|
10:27:04
AM
|
NYSE
|
24046G201nfy
|
100
|
$
75.44
|
10:27:50
AM
|
NYSE
|
24046G201o8r
|
100
|
$
75.46
|
10:28:15
AM
|
NYSE
|
24046G201ok1
|
100
|
$
75.45
|
10:28:29
AM
|
NYSE
|
24046G201ost
|
100
|
$
75.48
|
10:28:56
AM
|
NYSE
|
24046G201p66
|
100
|
$
75.47
|
10:29:37
AM
|
NYSE
|
24046G201pmd
|
100
|
$
75.46
|
10:29:48
AM
|
NYSE
|
24046G201ppe
|
100
|
$
75.47
|
10:30:04
AM
|
NYSE
|
24046G201pwk
|
100
|
$
75.50
|
10:30:22
AM
|
NYSE
|
24046G201q3k
|
48
|
$
75.60
|
10:31:36
AM
|
NYSE
|
24046G201r2k
|
52
|
$
75.60
|
10:31:36
AM
|
NYSE
|
24046G201r2m
|
100
|
$
75.60
|
10:31:52
AM
|
NYSE
|
24046G201r8z
|
100
|
$
75.60
|
10:32:02
AM
|
NYSE
|
24046G201rct
|
100
|
$
75.59
|
10:32:15
AM
|
NYSE
|
24046G201rgh
|
100
|
$
75.55
|
10:32:51
AM
|
NYSE
|
24046G201rtt
|
100
|
$
75.69
|
10:33:09
AM
|
NYSE
|
24046G201s3o
|
100
|
$
75.64
|
10:33:36
AM
|
NYSE
|
24046G201sfr
|
100
|
$
75.62
|
10:33:57
AM
|
NYSE
|
24046G201soq
|
100
|
$
75.64
|
10:33:59
AM
|
NYSE
|
24046G201sp8
|
100
|
$
75.61
|
10:34:46
AM
|
NYSE
|
24046G201tgv
|
100
|
$
75.61
|
10:35:02
AM
|
NYSE
|
24046G201tot
|
100
|
$
75.60
|
10:35:14
AM
|
NYSE
|
24046G201tts
|
100
|
$
75.69
|
10:35:27
AM
|
NYSE
|
24046G201u04
|
100
|
$
75.72
|
10:35:36
AM
|
NYSE
|
24046G201u3i
|
3
|
$
75.73
|
10:35:46
AM
|
NYSE
|
24046G201u79
|
69
|
$
75.73
|
10:35:52
AM
|
NYSE
|
24046G201u9m
|
100
|
$
75.74
|
10:36:01
AM
|
NYSE
|
24046G201uc7
|
28
|
$
75.74
|
10:36:01
AM
|
NYSE
|
24046G201uc9
|
100
|
$
75.72
|
10:36:10
AM
|
NYSE
|
24046G201uej
|
11
|
$
75.71
|
10:36:23
AM
|
NYSE
|
24046G201uir
|
51
|
$
75.71
|
10:36:23
AM
|
NYSE
|
24046G201uiv
|
38
|
$
75.71
|
10:36:23
AM
|
NYSE
|
24046G201uix
|
100
|
$
75.73
|
10:36:27
AM
|
NYSE
|
24046G201um4
|
100
|
$
75.74
|
10:37:37
AM
|
NYSE
|
24046G201vgh
|
100
|
$
75.71
|
10:37:52
AM
|
NYSE
|
24046G201vle
|
10
|
$
75.68
|
10:38:02
AM
|
NYSE
|
24046G201vor
|
4
|
$
75.66
|
10:39:05
AM
|
NYSE
|
24046G201w9t
|
74
|
$
75.73
|
10:39:47
AM
|
NYSE
|
24046G201wt4
|
28
|
$
75.74
|
10:40:32
AM
|
NYSE
|
24046G201xe1
|
12
|
$
75.74
|
10:40:32
AM
|
NYSE
|
24046G201xe3
|
20
|
$
75.74
|
10:40:32
AM
|
NYSE
|
24046G201xe5
|
52
|
$
75.74
|
10:40:32
AM
|
NYSE
|
24046G201xe7
|
42
|
$
75.74
|
10:40:32
AM
|
NYSE
|
24046G201xe9
|
46
|
$
75.74
|
10:40:33
AM
|
NYSE
|
24046G201xec
|
12
|
$
75.74
|
10:40:33
AM
|
NYSE
|
24046G201xee
|
58
|
$
75.81
|
10:40:56
AM
|
NYSE
|
24046G201xnd
|
40
|
$
75.81
|
10:40:56
AM
|
NYSE
|
24046G201xnf
|
2
|
$
75.81
|
10:40:56
AM
|
NYSE
|
24046G201xnh
|
63
|
$
75.80
|
10:41:02
AM
|
NYSE
|
24046G201xpt
|
37
|
$
75.80
|
10:41:02
AM
|
NYSE
|
24046G201xpv
|
100
|
$
75.75
|
10:41:36
AM
|
NYSE
|
24046G201y0d
|
100
|
$
75.72
|
10:41:38
AM
|
NYSE
|
24046G201y2o
|
9
|
$
75.77
|
10:42:21
AM
|
NYSE
|
24046G201ygn
|
50
|
$
75.77
|
10:42:21
AM
|
NYSE
|
24046G201ygp
|
39
|
$
75.73
|
10:42:27
AM
|
NYSE
|
24046G201yi8
|
41
|
$
75.73
|
10:42:27
AM
|
NYSE
|
24046G201yia
|
41
|
$
75.71
|
10:42:27
AM
|
NYSE
|
24046G201yic
|
20
|
$
75.73
|
10:42:41
AM
|
NYSE
|
24046G201yn5
|
100
|
$
75.73
|
10:42:41
AM
|
NYSE
|
24046G201yna
|
2
|
$
75.74
|
10:43:02
AM
|
NYSE
|
24046G201yv3
|
20
|
$
75.75
|
10:43:10
AM
|
NYSE
|
24046G201yyt
|
100
|
$
75.78
|
10:44:08
AM
|
NYSE
|
24046G201zpk
|
78
|
$
75.78
|
10:44:08
AM
|
NYSE
|
24046G201zpm
|
17
|
$
75.77
|
10:44:35
AM
|
NYSE
|
24046G20200b
|
6
|
$
75.77
|
10:44:35
AM
|
NYSE
|
24046G20200d
|
13
|
$
75.77
|
10:44:35
AM
|
NYSE
|
24046G20200f
|
4
|
$
75.77
|
10:44:35
AM
|
NYSE
|
24046G20200h
|
3
|
$
75.77
|
10:44:35
AM
|
NYSE
|
24046G20200j
|
57
|
$
75.77
|
10:44:37
AM
|
NYSE
|
24046G20201k
|
100
|
$
75.77
|
10:44:37
AM
|
NYSE
|
24046G20201m
|
100
|
$
75.79
|
10:45:05
AM
|
NYSE
|
24046G2020b9
|
100
|
$
75.78
|
10:45:11
AM
|
NYSE
|
24046G2020dg
|
51
|
$
75.77
|
10:45:37
AM
|
NYSE
|
24046G2020lq
|
49
|
$
75.77
|
10:45:37
AM
|
NYSE
|
24046G2020ls
|
100
|
$
75.76
|
10:46:06
AM
|
NYSE
|
24046G2020yt
|
55
|
$
75.71
|
10:46:46
AM
|
NYSE
|
24046G2021ai
|
45
|
$
75.71
|
10:46:46
AM
|
NYSE
|
24046G2021ak
|
11
|
$
75.71
|
10:46:46
AM
|
NYSE
|
24046G2021am
|
50
|
$
75.71
|
10:46:46
AM
|
NYSE
|
24046G2021ao
|
1
|
$
75.71
|
10:46:46
AM
|
NYSE
|
24046G2021aq
|
38
|
$
75.71
|
10:46:46
AM
|
NYSE
|
24046G2021as
|
24
|
$
75.72
|
10:47:04
AM
|
NYSE
|
24046G2021fu
|
76
|
$
75.70
|
10:47:15
AM
|
NYSE
|
24046G2021ih
|
100
|
$
75.68
|
10:47:40
AM
|
NYSE
|
24046G2021u6
|
78
|
$
75.73
|
10:47:51
AM
|
NYSE
|
24046G2021x5
|
22
|
$
75.73
|
10:48:10
AM
|
NYSE
|
24046G20222d
|
61
|
$
75.72
|
10:48:10
AM
|
NYSE
|
24046G20222f
|
39
|
$
75.73
|
10:48:11
AM
|
NYSE
|
24046G20222n
|
53
|
$
75.77
|
10:49:01
AM
|
NYSE
|
24046G2022fi
|
47
|
$
75.77
|
10:49:01
AM
|
NYSE
|
24046G2022fk
|
100
|
$
75.77
|
10:49:01
AM
|
NYSE
|
24046G2022fm
|
43
|
$
75.79
|
10:49:47
AM
|
NYSE
|
24046G20233d
|
100
|
$
75.79
|
10:50:01
AM
|
NYSE
|
24046G202394
|
57
|
$
75.79
|
10:50:01
AM
|
NYSE
|
24046G202396
|
100
|
$
75.79
|
10:50:01
AM
|
NYSE
|
24046G202398
|
100
|
$
75.83
|
10:50:58
AM
|
NYSE
|
24046G2023xq
|
100
|
$
75.83
|
10:50:58
AM
|
NYSE
|
24046G2023xs
|
100
|
$
75.85
|
10:51:44
AM
|
NYSE
|
24046G2024gm
|
100
|
$
75.85
|
10:51:44
AM
|
NYSE
|
24046G2024go
|
50
|
$
75.90
|
10:51:58
AM
|
NYSE
|
24046G2024n4
|
50
|
$
75.90
|
10:51:58
AM
|
NYSE
|
24046G2024n6
|
100
|
$
75.96
|
10:52:02
AM
|
NYSE
|
24046G2024nt
|
40
|
$
75.95
|
10:52:04
AM
|
NYSE
|
24046G2024oy
|
60
|
$
75.96
|
10:52:18
AM
|
NYSE
|
24046G2024tn
|
100
|
$
75.96
|
10:52:18
AM
|
NYSE
|
24046G2024tp
|
90
|
$
75.96
|
10:53:02
AM
|
NYSE
|
24046G2025dn
|
100
|
$
75.96
|
10:53:08
AM
|
NYSE
|
24046G2025f7
|
10
|
$
75.96
|
10:53:08
AM
|
NYSE
|
24046G2025f9
|
21
|
$
75.90
|
10:53:28
AM
|
NYSE
|
24046G2025md
|
79
|
$
75.88
|
10:53:34
AM
|
NYSE
|
24046G2025na
|
100
|
$
75.89
|
10:53:59
AM
|
NYSE
|
24046G2025u9
|
40
|
$
75.87
|
10:54:33
AM
|
NYSE
|
24046G20264l
|
59
|
$
75.88
|
10:54:46
AM
|
NYSE
|
24046G20267q
|
29
|
$
75.88
|
10:54:57
AM
|
NYSE
|
24046G2026ab
|
1
|
$
75.88
|
10:54:57
AM
|
NYSE
|
24046G2026ad
|
71
|
$
75.86
|
10:55:00
AM
|
NYSE
|
24046G2026bh
|
100
|
$
75.86
|
10:55:00
AM
|
NYSE
|
24046G2026bj
|
100
|
$
75.81
|
10:55:14
AM
|
NYSE
|
24046G2026jm
|
100
|
$
75.85
|
10:56:02
AM
|
NYSE
|
24046G2026xw
|
88
|
$
75.84
|
10:56:03
AM
|
NYSE
|
24046G2026y8
|
12
|
$
75.84
|
10:56:05
AM
|
NYSE
|
24046G2026z6
|
100
|
$
75.82
|
10:57:29
AM
|
NYSE
|
24046G2027kc
|
100
|
$
75.82
|
10:57:29
AM
|
NYSE
|
24046G2027ke
|
100
|
$
75.84
|
10:58:12
AM
|
NYSE
|
24046G2027xd
|
100
|
$
75.84
|
10:58:12
AM
|
NYSE
|
24046G2027xf
|
27
|
$
75.85
|
10:58:20
AM
|
NYSE
|
24046G2027za
|
73
|
$
75.85
|
10:58:20
AM
|
NYSE
|
24046G2027zc
|
100
|
$
75.83
|
10:59:19
AM
|
NYSE
|
24046G2028fi
|
100
|
$
75.83
|
10:59:19
AM
|
NYSE
|
24046G2028fk
|
3
|
$
75.85
|
11:00:21
AM
|
NYSE
|
24046G2028w4
|
97
|
$
75.84
|
11:01:06
AM
|
NYSE
|
24046G202975
|
74
|
$
75.84
|
11:01:06
AM
|
NYSE
|
24046G202977
|
100
|
$
75.84
|
11:01:06
AM
|
NYSE
|
24046G202979
|
100
|
$
75.84
|
11:01:06
AM
|
NYSE
|
24046G20297b
|
100
|
$
75.84
|
11:01:06
AM
|
NYSE
|
24046G20297d
|
26
|
$
75.84
|
11:01:06
AM
|
NYSE
|
24046G20297f
|
100
|
$
75.83
|
11:01:49
AM
|
NYSE
|
24046G2029is
|
100
|
$
75.83
|
11:01:49
AM
|
NYSE
|
24046G2029iu
|
100
|
$
75.83
|
11:01:49
AM
|
NYSE
|
24046G2029iw
|
100
|
$
75.82
|
11:02:02
AM
|
NYSE
|
24046G2029mz
|
100
|
$
75.81
|
11:03:03
AM
|
NYSE
|
24046G202a8e
|
100
|
$
75.81
|
11:03:03
AM
|
NYSE
|
24046G202a8g
|
8
|
$
75.82
|
11:03:48
AM
|
NYSE
|
24046G202ay5
|
92
|
$
75.82
|
11:04:01
AM
|
NYSE
|
24046G202b2g
|
100
|
$
75.82
|
11:04:01
AM
|
NYSE
|
24046G202b2i
|
2
|
$
75.82
|
11:04:01
AM
|
NYSE
|
24046G202b2k
|
87
|
$
75.82
|
11:04:01
AM
|
NYSE
|
24046G202b2m
|
11
|
$
75.82
|
11:04:01
AM
|
NYSE
|
24046G202b2o
|
100
|
$
75.78
|
11:04:12
AM
|
NYSE
|
24046G202b68
|
37
|
$
75.77
|
11:04:13
AM
|
NYSE
|
24046G202b6k
|
63
|
$
75.78
|
11:04:22
AM
|
NYSE
|
24046G202b94
|
41
|
$
75.73
|
11:04:59
AM
|
NYSE
|
24046G202bn8
|
19
|
$
75.73
|
11:04:59
AM
|
NYSE
|
24046G202bn4
|
40
|
$
75.73
|
11:04:59
AM
|
NYSE
|
24046G202bn6
|
100
|
$
75.70
|
11:05:14
AM
|
NYSE
|
24046G202bs7
|
100
|
$
75.73
|
11:05:58
AM
|
NYSE
|
24046G202chb
|
100
|
$
75.78
|
11:06:31
AM
|
NYSE
|
24046G202ct0
|
100
|
$
75.78
|
11:06:31
AM
|
NYSE
|
24046G202ct2
|
100
|
$
75.76
|
11:07:02
AM
|
NYSE
|
24046G202d99
|
100
|
$
75.76
|
11:07:02
AM
|
NYSE
|
24046G202d9g
|
100
|
$
75.76
|
11:08:00
AM
|
NYSE
|
24046G202dy0
|
100
|
$
75.76
|
11:08:00
AM
|
NYSE
|
24046G202dy2
|
100
|
$
75.76
|
11:08:00
AM
|
NYSE
|
24046G202dy5
|
100
|
$
75.73
|
11:08:45
AM
|
NYSE
|
24046G202eht
|
36
|
$
75.77
|
11:08:57
AM
|
NYSE
|
24046G202ekr
|
12
|
$
75.77
|
11:08:57
AM
|
NYSE
|
24046G202ekt
|
100
|
$
75.76
|
11:09:02
AM
|
NYSE
|
24046G202enl
|
52
|
$
75.76
|
11:09:02
AM
|
NYSE
|
24046G202eny
|
54
|
$
75.72
|
11:09:11
AM
|
NYSE
|
24046G202ewo
|
46
|
$
75.72
|
11:09:20
AM
|
NYSE
|
24046G202eyb
|
100
|
$
75.72
|
11:09:20
AM
|
NYSE
|
24046G202eyd
|
34
|
$
75.72
|
11:09:27
AM
|
NYSE
|
24046G202ezu
|
100
|
$
75.73
|
11:09:37
AM
|
NYSE
|
24046G202f3q
|
66
|
$
75.73
|
11:09:37
AM
|
NYSE
|
24046G202f3s
|
100
|
$
75.74
|
11:10:00
AM
|
NYSE
|
24046G202fas
|
3
|
$
75.73
|
11:10:15
AM
|
NYSE
|
24046G202fjl
|
97
|
$
75.73
|
11:10:15
AM
|
NYSE
|
24046G202fjn
|
100
|
$
75.72
|
11:10:21
AM
|
NYSE
|
24046G202fn6
|
4
|
$
75.74
|
11:11:08
AM
|
NYSE
|
24046G202g5d
|
93
|
$
75.74
|
11:11:12
AM
|
NYSE
|
24046G202g68
|
3
|
$
75.75
|
11:11:35
AM
|
NYSE
|
24046G202gd7
|
100
|
$
75.75
|
11:11:35
AM
|
NYSE
|
24046G202gd9
|
100
|
$
75.74
|
11:11:44
AM
|
NYSE
|
24046G202gh4
|
100
|
$
75.75
|
11:12:06
AM
|
NYSE
|
24046G202gpa
|
100
|
$
75.76
|
11:12:36
AM
|
NYSE
|
24046G202gwm
|
34
|
$
75.77
|
11:12:43
AM
|
NYSE
|
24046G202gy0
|
66
|
$
75.77
|
11:12:43
AM
|
NYSE
|
24046G202gy2
|
67
|
$
75.79
|
11:13:12
AM
|
NYSE
|
24046G202h4x
|
33
|
$
75.79
|
11:13:12
AM
|
NYSE
|
24046G202h4z
|
48
|
$
75.81
|
11:14:08
AM
|
NYSE
|
24046G202hj3
|
52
|
$
75.80
|
11:14:20
AM
|
NYSE
|
24046G202hl9
|
100
|
$
75.78
|
11:14:35
AM
|
NYSE
|
24046G202hqw
|
83
|
$
75.77
|
11:15:04
AM
|
NYSE
|
24046G202i01
|
6
|
$
75.78
|
11:15:17
AM
|
NYSE
|
24046G202i37
|
11
|
$
75.79
|
11:15:48
AM
|
NYSE
|
24046G202ibk
|
53
|
$
75.79
|
11:15:48
AM
|
NYSE
|
24046G202ibm
|
24
|
$
75.81
|
11:16:18
AM
|
NYSE
|
24046G202imm
|
100
|
$
75.81
|
11:16:45
AM
|
NYSE
|
24046G202itl
|
14
|
$
75.81
|
11:16:45
AM
|
NYSE
|
24046G202itn
|
23
|
$
75.81
|
11:16:45
AM
|
NYSE
|
24046G202itp
|
100
|
$
75.81
|
11:16:45
AM
|
NYSE
|
24046G202itr
|
100
|
$
75.81
|
11:16:45
AM
|
NYSE
|
24046G202itt
|
86
|
$
75.81
|
11:16:45
AM
|
NYSE
|
24046G202itv
|
100
|
$
75.81
|
11:16:46
AM
|
NYSE
|
24046G202itx
|
100
|
$
75.80
|
11:16:51
AM
|
NYSE
|
24046G202iwc
|
57
|
$
75.80
|
11:17:26
AM
|
NYSE
|
24046G202j7o
|
43
|
$
75.79
|
11:17:36
AM
|
NYSE
|
24046G202jaf
|
100
|
$
75.79
|
11:17:36
AM
|
NYSE
|
24046G202jah
|
100
|
$
75.78
|
11:18:43
AM
|
NYSE
|
24046G202juh
|
40
|
$
75.78
|
11:18:43
AM
|
NYSE
|
24046G202juj
|
30
|
$
75.78
|
11:18:43
AM
|
NYSE
|
24046G202jul
|
30
|
$
75.78
|
11:18:43
AM
|
NYSE
|
24046G202jun
|
100
|
$
75.77
|
11:19:20
AM
|
NYSE
|
24046G202k5t
|
100
|
$
75.77
|
11:19:20
AM
|
NYSE
|
24046G202k5v
|
4
|
$
75.70
|
11:20:00
AM
|
NYSE
|
24046G202khv
|
35
|
$
75.70
|
11:20:00
AM
|
NYSE
|
24046G202ki3
|
18
|
$
75.70
|
11:20:00
AM
|
NYSE
|
24046G202kim
|
43
|
$
75.70
|
11:20:00
AM
|
NYSE
|
24046G202kir
|
100
|
$
75.70
|
11:20:00
AM
|
NYSE
|
24046G202kiu
|
3
|
$
75.76
|
11:20:37
AM
|
NYSE
|
24046G202kt9
|
74
|
$
75.76
|
11:20:37
AM
|
NYSE
|
24046G202ktb
|
23
|
$
75.76
|
11:20:38
AM
|
NYSE
|
24046G202kte
|
100
|
$
75.76
|
11:20:38
AM
|
NYSE
|
24046G202ktg
|
100
|
$
75.69
|
11:21:07
AM
|
NYSE
|
24046G202l2x
|
100
|
$
75.73
|
11:21:40
AM
|
NYSE
|
24046G202lh7
|
100
|
$
75.73
|
11:21:40
AM
|
NYSE
|
24046G202lh9
|
100
|
$
75.72
|
11:22:02
AM
|
NYSE
|
24046G202ltc
|
100
|
$
75.70
|
11:22:40
AM
|
NYSE
|
24046G202m0p
|
100
|
$
75.70
|
11:22:40
AM
|
NYSE
|
24046G202m0r
|
100
|
$
75.69
|
11:22:51
AM
|
NYSE
|
24046G202m3n
|
50
|
$
75.72
|
11:23:59
AM
|
NYSE
|
24046G202mo5
|
20
|
$
75.72
|
11:23:59
AM
|
NYSE
|
24046G202mo7
|
30
|
$
75.72
|
11:23:59
AM
|
NYSE
|
24046G202mo9
|
50
|
$
75.72
|
11:23:59
AM
|
NYSE
|
24046G202mob
|
50
|
$
75.72
|
11:23:59
AM
|
NYSE
|
24046G202mod
|
100
|
$
75.72
|
11:24:13
AM
|
NYSE
|
24046G202mu1
|
100
|
$
75.74
|
11:25:01
AM
|
NYSE
|
24046G202n6m
|
100
|
$
75.74
|
11:25:01
AM
|
NYSE
|
24046G202n6o
|
86
|
$
75.74
|
11:25:01
AM
|
NYSE
|
24046G202n6q
|
14
|
$
75.74
|
11:25:01
AM
|
NYSE
|
24046G202n6s
|
100
|
$
75.73
|
11:25:25
AM
|
NYSE
|
24046G202nhr
|
44
|
$
75.72
|
11:25:52
AM
|
NYSE
|
24046G202nrk
|
14
|
$
75.71
|
11:25:55
AM
|
NYSE
|
24046G202nwn
|
10
|
$
75.70
|
11:26:01
AM
|
NYSE
|
24046G202nyn
|
32
|
$
75.72
|
11:26:19
AM
|
NYSE
|
24046G202o92
|
100
|
$
75.72
|
11:26:19
AM
|
NYSE
|
24046G202o94
|
100
|
$
75.72
|
11:26:19
AM
|
NYSE
|
24046G202o96
|
100
|
$
75.73
|
11:26:33
AM
|
NYSE
|
24046G202oci
|
100
|
$
75.71
|
11:26:47
AM
|
NYSE
|
24046G202oge
|
98
|
$
75.71
|
11:27:18
AM
|
NYSE
|
24046G202osy
|
2
|
$
75.70
|
11:27:56
AM
|
NYSE
|
24046G202p5f
|
39
|
$
75.70
|
11:27:56
AM
|
NYSE
|
24046G202p5h
|
39
|
$
75.70
|
11:27:56
AM
|
NYSE
|
24046G202p5j
|
22
|
$
75.70
|
11:27:56
AM
|
NYSE
|
24046G202p5l
|
11
|
$
75.70
|
11:28:30
AM
|
NYSE
|
24046G202pep
|
100
|
$
75.70
|
11:28:30
AM
|
NYSE
|
24046G202per
|
89
|
$
75.70
|
11:28:30
AM
|
NYSE
|
24046G202pet
|
17
|
$
75.70
|
11:29:07
AM
|
NYSE
|
24046G202pwy
|
83
|
$
75.70
|
11:29:11
AM
|
NYSE
|
24046G202pyh
|
17
|
$
75.70
|
11:29:11
AM
|
NYSE
|
24046G202pyj
|
83
|
$
75.70
|
11:29:11
AM
|
NYSE
|
24046G202pyl
|
100
|
$
75.69
|
11:29:15
AM
|
NYSE
|
24046G202q07
|
35
|
$
75.70
|
11:29:41
AM
|
NYSE
|
24046G202q91
|
100
|
$
75.68
|
11:29:52
AM
|
NYSE
|
24046G202qcq
|
65
|
$
75.68
|
11:29:52
AM
|
NYSE
|
24046G202qcs
|
100
|
$
75.68
|
11:30:05
AM
|
NYSE
|
24046G202qhd
|
100
|
$
75.73
|
11:30:29
AM
|
NYSE
|
24046G202qpc
|
100
|
$
75.73
|
11:30:43
AM
|
NYSE
|
24046G202qux
|
100
|
$
75.75
|
11:30:50
AM
|
NYSE
|
24046G202qwl
|
100
|
$
75.76
|
11:30:56
AM
|
NYSE
|
24046G202qye
|
74
|
$
75.78
|
11:31:14
AM
|
NYSE
|
24046G202r70
|
26
|
$
75.78
|
11:31:17
AM
|
NYSE
|
24046G202r7s
|
100
|
$
75.78
|
11:31:17
AM
|
NYSE
|
24046G202r7u
|
100
|
$
75.78
|
11:31:43
AM
|
NYSE
|
24046G202rha
|
100
|
$
75.79
|
11:31:58
AM
|
NYSE
|
24046G202rla
|
100
|
$
75.78
|
11:32:10
AM
|
NYSE
|
24046G202rox
|
96
|
$
75.78
|
11:32:20
AM
|
NYSE
|
24046G202rrm
|
4
|
$
75.77
|
11:32:24
AM
|
NYSE
|
24046G202rsi
|
100
|
$
75.77
|
11:32:24
AM
|
NYSE
|
24046G202rsk
|
100
|
$
75.77
|
11:32:39
AM
|
NYSE
|
24046G202rw8
|
100
|
$
75.76
|
11:32:46
AM
|
NYSE
|
24046G202ryb
|
100
|
$
75.78
|
11:33:11
AM
|
NYSE
|
24046G202s2q
|
100
|
$
75.82
|
11:33:33
AM
|
NYSE
|
24046G202sc5
|
100
|
$
75.85
|
11:33:55
AM
|
NYSE
|
24046G202shm
|
100
|
$
75.85
|
11:34:06
AM
|
NYSE
|
24046G202spp
|
100
|
$
75.86
|
11:34:40
AM
|
NYSE
|
24046G202t15
|
100
|
$
75.84
|
11:34:48
AM
|
NYSE
|
24046G202t3w
|
100
|
$
75.82
|
11:34:54
AM
|
NYSE
|
24046G202t4l
|
100
|
$
75.71
|
11:34:56
AM
|
NYSE
|
24046G202t51
|
100
|
$
75.80
|
11:35:21
AM
|
NYSE
|
24046G202tb2
|
100
|
$
75.86
|
11:35:50
AM
|
NYSE
|
24046G202u2i
|
100
|
$
75.86
|
11:36:06
AM
|
NYSE
|
24046G202u76
|
100
|
$
75.83
|
11:36:34
AM
|
NYSE
|
24046G202ufz
|
100
|
$
75.82
|
11:36:59
AM
|
NYSE
|
24046G202unn
|
100
|
$
75.81
|
11:37:21
AM
|
NYSE
|
24046G202usv
|
100
|
$
75.80
|
11:37:34
AM
|
NYSE
|
24046G202uyr
|
100
|
$
75.82
|
11:38:17
AM
|
NYSE
|
24046G202v8f
|
100
|
$
75.98
|
11:39:52
AM
|
NYSE
|
24046G202vxw
|
100
|
$
75.97
|
11:40:23
AM
|
NYSE
|
24046G202w53
|
100
|
$
75.98
|
11:40:25
AM
|
NYSE
|
24046G202w5o
|
100
|
$
75.96
|
11:40:50
AM
|
NYSE
|
24046G202wam
|
100
|
$
75.95
|
11:41:13
AM
|
NYSE
|
24046G202wg4
|
100
|
$
76.00
|
11:42:19
AM
|
NYSE
|
24046G202x59
|
100
|
$
76.00
|
11:42:24
AM
|
NYSE
|
24046G202xch
|
100
|
$
76.07
|
11:43:39
AM
|
NYSE
|
24046G202y05
|
100
|
$
76.09
|
11:44:04
AM
|
NYSE
|
24046G202y6b
|
100
|
$
76.09
|
11:44:52
AM
|
NYSE
|
24046G202ygg
|
100
|
$
76.01
|
11:45:01
AM
|
NYSE
|
24046G202yhu
|
100
|
$
75.97
|
11:45:13
AM
|
NYSE
|
24046G202yk0
|
100
|
$
76.06
|
11:46:38
AM
|
NYSE
|
24046G202z6y
|
100
|
$
76.05
|
11:48:04
AM
|
NYSE
|
24046G20300f
|
100
|
$
76.05
|
11:48:14
AM
|
NYSE
|
24046G20302y
|
100
|
$
76.00
|
11:49:21
AM
|
NYSE
|
24046G2030kq
|
100
|
$
75.98
|
11:49:47
AM
|
NYSE
|
24046G2030qp
|
100
|
$
75.97
|
11:50:18
AM
|
NYSE
|
24046G2030vw
|
2
|
$
75.95
|
11:50:27
AM
|
NYSE
|
24046G2030yc
|
98
|
$
75.95
|
11:50:27
AM
|
NYSE
|
24046G2030ye
|
11
|
$
76.01
|
11:52:09
AM
|
NYSE
|
24046G2031rf
|
89
|
$
76.01
|
11:52:09
AM
|
NYSE
|
24046G2031rh
|
100
|
$
75.96
|
11:52:24
AM
|
NYSE
|
24046G20321t
|
100
|
$
75.95
|
11:52:36
AM
|
NYSE
|
24046G20324m
|
100
|
$
75.97
|
11:53:40
AM
|
NYSE
|
24046G20331s
|
31
|
$
75.97
|
11:55:05
AM
|
NYSE
|
24046G2033on
|
69
|
$
75.97
|
11:55:05
AM
|
NYSE
|
24046G2033op
|
100
|
$
75.97
|
11:55:05
AM
|
NYSE
|
24046G2033or
|
100
|
$
75.97
|
11:55:05
AM
|
NYSE
|
24046G2033ot
|
100
|
$
75.97
|
11:55:53
AM
|
NYSE
|
24046G2033xp
|
100
|
$
75.99
|
11:56:27
AM
|
NYSE
|
24046G203461
|
100
|
$
75.97
|
11:56:38
AM
|
NYSE
|
24046G20348m
|
100
|
$
75.95
|
11:56:50
AM
|
NYSE
|
24046G2034b7
|
100
|
$
75.94
|
11:57:07
AM
|
NYSE
|
24046G2034gj
|
100
|
$
75.92
|
11:57:24
AM
|
NYSE
|
24046G2034m7
|
100
|
$
75.90
|
11:57:44
AM
|
NYSE
|
24046G2034vt
|
100
|
$
75.89
|
11:57:54
AM
|
NYSE
|
24046G2034y3
|
100
|
$
75.95
|
11:58:34
AM
|
NYSE
|
24046G20359t
|
100
|
$
75.98
|
11:59:04
AM
|
NYSE
|
24046G2035f9
|
100
|
$
75.99
|
11:59:55
AM
|
NYSE
|
24046G2035vo
|
2
|
$
76.00
|
12:01:00
PM
|
NYSE
|
24046G2036ez
|
98
|
$
76.00
|
12:01:00
PM
|
NYSE
|
24046G2036f2
|
100
|
$
76.02
|
12:02:19
PM
|
NYSE
|
24046G2037vl
|
100
|
$
76.02
|
12:02:19
PM
|
NYSE
|
24046G2037vn
|
58
|
$
76.01
|
12:02:24
PM
|
NYSE
|
24046G2037x2
|
42
|
$
76.01
|
12:02:24
PM
|
NYSE
|
24046G2037x4
|
100
|
$
75.99
|
12:02:30
PM
|
NYSE
|
24046G2037zd
|
98
|
$
75.96
|
12:02:47
PM
|
NYSE
|
24046G203871
|
2
|
$
75.96
|
12:02:50
PM
|
NYSE
|
24046G203886
|
100
|
$
75.95
|
12:03:07
PM
|
NYSE
|
24046G2038en
|
100
|
$
75.93
|
12:03:14
PM
|
NYSE
|
24046G2038gt
|
100
|
$
75.90
|
12:03:21
PM
|
NYSE
|
24046G2038iw
|
100
|
$
75.91
|
12:04:02
PM
|
NYSE
|
24046G2038zw
|
11
|
$
75.98
|
12:05:41
PM
|
NYSE
|
24046G2039oq
|
89
|
$
75.98
|
12:05:41
PM
|
NYSE
|
24046G2039os
|
10
|
$
75.96
|
12:06:13
PM
|
NYSE
|
24046G2039vj
|
90
|
$
75.97
|
12:06:51
PM
|
NYSE
|
24046G203a44
|
100
|
$
75.97
|
12:06:51
PM
|
NYSE
|
24046G203a46
|
100
|
$
75.96
|
12:07:13
PM
|
NYSE
|
24046G203a98
|
100
|
$
75.97
|
12:08:06
PM
|
NYSE
|
24046G203apk
|
13
|
$
75.90
|
12:09:26
PM
|
NYSE
|
24046G203b8e
|
100
|
$
75.90
|
12:09:26
PM
|
NYSE
|
24046G203b8g
|
21
|
$
75.90
|
12:09:48
PM
|
NYSE
|
24046G203bd8
|
87
|
$
75.90
|
12:09:48
PM
|
NYSE
|
24046G203bdc
|
79
|
$
75.90
|
12:10:08
PM
|
NYSE
|
24046G203bgj
|
100
|
$
75.91
|
12:11:29
PM
|
NYSE
|
24046G203c4b
|
8
|
$
75.91
|
12:11:29
PM
|
NYSE
|
24046G203c4d
|
37
|
$
75.91
|
12:11:29
PM
|
NYSE
|
24046G203c4f
|
55
|
$
75.91
|
12:11:29
PM
|
NYSE
|
24046G203c4h
|
94
|
$
75.91
|
12:11:29
PM
|
NYSE
|
24046G203c4j
|
6
|
$
75.91
|
12:11:29
PM
|
NYSE
|
24046G203c4l
|
100
|
$
75.89
|
12:11:52
PM
|
NYSE
|
24046G203caq
|
100
|
$
75.88
|
12:12:18
PM
|
NYSE
|
24046G203cjw
|
100
|
$
75.84
|
12:12:38
PM
|
NYSE
|
24046G203cs3
|
4
|
$
75.84
|
12:13:31
PM
|
NYSE
|
24046G203d59
|
96
|
$
75.84
|
12:13:31
PM
|
NYSE
|
24046G203d5b
|
100
|
$
75.88
|
12:14:13
PM
|
NYSE
|
24046G203dfq
|
100
|
$
75.90
|
12:15:28
PM
|
NYSE
|
24046G203e1l
|
7
|
$
75.90
|
12:15:28
PM
|
NYSE
|
24046G203e1n
|
15
|
$
75.91
|
12:15:51
PM
|
NYSE
|
24046G203ead
|
93
|
$
75.91
|
12:15:51
PM
|
NYSE
|
24046G203eaf
|
85
|
$
75.91
|
12:15:51
PM
|
NYSE
|
24046G203eah
|
100
|
$
75.91
|
12:16:13
PM
|
NYSE
|
24046G203eem
|
100
|
$
75.88
|
12:16:37
PM
|
NYSE
|
24046G203eko
|
100
|
$
75.94
|
12:18:03
PM
|
NYSE
|
24046G203f4w
|
100
|
$
75.94
|
12:18:03
PM
|
NYSE
|
24046G203f4y
|
100
|
$
75.94
|
12:18:03
PM
|
NYSE
|
24046G203f50
|
100
|
$
75.94
|
12:18:35
PM
|
NYSE
|
24046G203fct
|
100
|
$
75.93
|
12:18:49
PM
|
NYSE
|
24046G203fgu
|
29
|
$
75.94
|
12:20:12
PM
|
NYSE
|
24046G203fxi
|
18
|
$
75.94
|
12:21:05
PM
|
NYSE
|
24046G203gb4
|
100
|
$
75.94
|
12:21:05
PM
|
NYSE
|
24046G203gb6
|
100
|
$
75.94
|
12:21:05
PM
|
NYSE
|
24046G203gb8
|
53
|
$
75.94
|
12:21:05
PM
|
NYSE
|
24046G203gba
|
99
|
$
75.94
|
12:21:05
PM
|
NYSE
|
24046G203gbc
|
1
|
$
75.94
|
12:21:05
PM
|
NYSE
|
24046G203gbe
|
100
|
$
75.94
|
12:21:56
PM
|
NYSE
|
24046G203gnc
|
100
|
$
75.94
|
12:22:23
PM
|
NYSE
|
24046G203gso
|
100
|
$
75.93
|
12:22:29
PM
|
NYSE
|
24046G203gud
|
100
|
$
75.92
|
12:22:33
PM
|
NYSE
|
24046G203gw8
|
100
|
$
75.91
|
12:22:44
PM
|
NYSE
|
24046G203h23
|
100
|
$
75.91
|
12:23:36
PM
|
NYSE
|
24046G203hi9
|
100
|
$
75.91
|
12:24:30
PM
|
NYSE
|
24046G203hw6
|
100
|
$
75.91
|
12:25:19
PM
|
NYSE
|
24046G203i9d
|
100
|
$
75.94
|
12:25:44
PM
|
NYSE
|
24046G203iea
|
100
|
$
75.97
|
12:26:11
PM
|
NYSE
|
24046G203ikd
|
100
|
$
75.99
|
12:26:37
PM
|
NYSE
|
24046G203iwo
|
100
|
$
75.99
|
12:27:12
PM
|
NYSE
|
24046G203j5c
|
50
|
$
76.00
|
12:28:14
PM
|
NYSE
|
24046G203jmn
|
47
|
$
76.00
|
12:28:34
PM
|
NYSE
|
24046G203jqa
|
100
|
$
76.00
|
12:28:34
PM
|
NYSE
|
24046G203jqc
|
3
|
$
76.00
|
12:28:34
PM
|
NYSE
|
24046G203jqe
|
100
|
$
76.01
|
12:30:08
PM
|
NYSE
|
24046G203k96
|
100
|
$
75.98
|
12:30:18
PM
|
NYSE
|
24046G203kb5
|
100
|
$
75.98
|
12:31:16
PM
|
NYSE
|
24046G203lo9
|
100
|
$
76.01
|
12:32:56
PM
|
NYSE
|
24046G203mcv
|
100
|
$
76.01
|
12:32:56
PM
|
NYSE
|
24046G203mcx
|
32
|
$
76.03
|
12:33:51
PM
|
NYSE
|
24046G203mo5
|
68
|
$
76.03
|
12:33:59
PM
|
NYSE
|
24046G203mpv
|
100
|
$
76.03
|
12:34:00
PM
|
NYSE
|
24046G203mpx
|
92
|
$
76.02
|
12:34:09
PM
|
NYSE
|
24046G203mse
|
8
|
$
76.02
|
12:34:09
PM
|
NYSE
|
24046G203msg
|
100
|
$
76.05
|
12:36:43
PM
|
NYSE
|
24046G203nsa
|
100
|
$
76.05
|
12:36:43
PM
|
NYSE
|
24046G203nsc
|
100
|
$
76.05
|
12:36:43
PM
|
NYSE
|
24046G203nse
|
100
|
$
76.05
|
12:36:49
PM
|
NYSE
|
24046G203nt8
|
12
|
$
76.02
|
12:37:11
PM
|
NYSE
|
24046G203nx7
|
88
|
$
76.02
|
12:37:12
PM
|
NYSE
|
24046G203nxb
|
23
|
$
76.05
|
12:38:35
PM
|
NYSE
|
24046G203odh
|
77
|
$
76.05
|
12:38:35
PM
|
NYSE
|
24046G203odj
|
100
|
$
76.05
|
12:39:19
PM
|
NYSE
|
24046G203on9
|
100
|
$
76.01
|
12:39:48
PM
|
NYSE
|
24046G203ot7
|
100
|
$
76.01
|
12:40:43
PM
|
NYSE
|
24046G203p90
|
100
|
$
76.02
|
12:41:14
PM
|
NYSE
|
24046G203pgs
|
64
|
$
76.04
|
12:42:04
PM
|
NYSE
|
24046G203pri
|
100
|
$
76.05
|
12:42:49
PM
|
NYSE
|
24046G203q19
|
36
|
$
76.05
|
12:42:49
PM
|
NYSE
|
24046G203q1b
|
100
|
$
76.09
|
12:44:06
PM
|
NYSE
|
24046G203qih
|
100
|
$
76.09
|
12:44:06
PM
|
NYSE
|
24046G203qij
|
100
|
$
76.10
|
12:44:47
PM
|
NYSE
|
24046G203qna
|
94
|
$
76.09
|
12:44:56
PM
|
NYSE
|
24046G203qru
|
6
|
$
76.09
|
12:44:56
PM
|
NYSE
|
24046G203qrw
|
100
|
$
76.12
|
12:48:39
PM
|
NYSE
|
24046G203s5y
|
100
|
$
76.12
|
12:48:39
PM
|
NYSE
|
24046G203s60
|
100
|
$
76.12
|
12:48:39
PM
|
NYSE
|
24046G203s62
|
100
|
$
76.12
|
12:48:39
PM
|
NYSE
|
24046G203s64
|
100
|
$
76.11
|
12:48:53
PM
|
NYSE
|
24046G203sbf
|
100
|
$
76.12
|
12:49:13
PM
|
NYSE
|
24046G203sju
|
100
|
$
76.15
|
12:50:19
PM
|
NYSE
|
24046G203t0g
|
100
|
$
76.16
|
12:50:38
PM
|
NYSE
|
24046G203t6o
|
100
|
$
76.15
|
12:50:49
PM
|
NYSE
|
24046G203tao
|
100
|
$
76.13
|
12:51:50
PM
|
NYSE
|
24046G203tkw
|
100
|
$
76.12
|
12:52:12
PM
|
NYSE
|
24046G203to5
|
100
|
$
76.14
|
12:53:58
PM
|
NYSE
|
24046G203ub9
|
10
|
$
76.14
|
12:54:26
PM
|
NYSE
|
24046G203ujc
|
1
|
$
76.14
|
12:54:26
PM
|
NYSE
|
24046G203uje
|
89
|
$
76.13
|
12:54:26
PM
|
NYSE
|
24046G203ujg
|
100
|
$
76.09
|
12:54:43
PM
|
NYSE
|
24046G203un1
|
100
|
$
76.08
|
12:55:09
PM
|
NYSE
|
24046G203urp
|
100
|
$
76.05
|
12:56:46
PM
|
NYSE
|
24046G203ve0
|
89
|
$
76.01
|
12:57:24
PM
|
NYSE
|
24046G203vly
|
8
|
$
76.01
|
12:57:24
PM
|
NYSE
|
24046G203vm0
|
3
|
$
76.01
|
12:57:24
PM
|
NYSE
|
24046G203vm2
|
100
|
$
75.99
|
12:57:50
PM
|
NYSE
|
24046G203vqw
|
100
|
$
76.01
|
12:58:50
PM
|
NYSE
|
24046G203w12
|
100
|
$
75.96
|
12:59:41
PM
|
NYSE
|
24046G203wfc
|
100
|
$
75.98
|
13:01:00
PM
|
NYSE
|
24046G203wvx
|
100
|
$
75.99
|
13:01:36
PM
|
NYSE
|
24046G203x3a
|
1
|
$
76.02
|
13:02:36
PM
|
NYSE
|
24046G203xfu
|
99
|
$
76.04
|
13:02:59
PM
|
NYSE
|
24046G203xkp
|
100
|
$
76.04
|
13:02:59
PM
|
NYSE
|
24046G203xkr
|
100
|
$
75.99
|
13:04:10
PM
|
NYSE
|
24046G203xxs
|
100
|
$
75.97
|
13:05:10
PM
|
NYSE
|
24046G203yam
|
100
|
$
76.02
|
13:06:24
PM
|
NYSE
|
24046G203ytt
|
100
|
$
76.00
|
13:06:40
PM
|
NYSE
|
24046G203yvj
|
100
|
$
76.06
|
13:08:46
PM
|
NYSE
|
24046G203zth
|
100
|
$
76.08
|
13:09:22
PM
|
NYSE
|
24046G204041
|
100
|
$
76.12
|
13:10:20
PM
|
NYSE
|
24046G2040eb
|
100
|
$
76.12
|
13:10:42
PM
|
NYSE
|
24046G2040il
|
28
|
$
76.18
|
13:11:54
PM
|
NYSE
|
24046G2041cg
|
72
|
$
76.18
|
13:11:54
PM
|
NYSE
|
24046G2041ci
|
11
|
$
76.19
|
13:12:14
PM
|
NYSE
|
24046G2041km
|
89
|
$
76.19
|
13:12:14
PM
|
NYSE
|
24046G2041ko
|
100
|
$
76.17
|
13:13:06
PM
|
NYSE
|
24046G2041uq
|
100
|
$
76.09
|
13:13:45
PM
|
NYSE
|
24046G20424s
|
100
|
$
76.06
|
13:14:51
PM
|
NYSE
|
24046G2042hb
|
100
|
$
76.09
|
13:15:38
PM
|
NYSE
|
24046G2042tl
|
59
|
$
76.09
|
13:16:45
PM
|
NYSE
|
24046G20438y
|
41
|
$
76.09
|
13:16:55
PM
|
NYSE
|
24046G2043aj
|
100
|
$
76.09
|
13:16:55
PM
|
NYSE
|
24046G2043al
|
100
|
$
76.05
|
13:18:28
PM
|
NYSE
|
24046G2043t8
|
100
|
$
76.07
|
13:19:08
PM
|
NYSE
|
24046G20440t
|
100
|
$
76.05
|
13:20:01
PM
|
NYSE
|
24046G2044b0
|
15
|
$
76.11
|
13:20:54
PM
|
NYSE
|
24046G2044jy
|
17
|
$
76.11
|
13:20:54
PM
|
NYSE
|
24046G2044k0
|
32
|
$
76.12
|
13:21:11
PM
|
NYSE
|
24046G2044m2
|
68
|
$
76.12
|
13:21:11
PM
|
NYSE
|
24046G2044m4
|
100
|
$
76.07
|
13:22:14
PM
|
NYSE
|
24046G2044z8
|
100
|
$
76.06
|
13:23:15
PM
|
NYSE
|
24046G2045dr
|
79
|
$
76.09
|
13:23:54
PM
|
NYSE
|
24046G2045kf
|
21
|
$
76.09
|
13:23:54
PM
|
NYSE
|
24046G2045kh
|
34
|
$
76.13
|
13:25:06
PM
|
NYSE
|
24046G20460c
|
66
|
$
76.13
|
13:25:15
PM
|
NYSE
|
24046G20462g
|
25
|
$
76.13
|
13:25:15
PM
|
NYSE
|
24046G20462i
|
75
|
$
76.13
|
13:25:15
PM
|
NYSE
|
24046G20462k
|
100
|
$
76.14
|
13:26:36
PM
|
NYSE
|
24046G2046sc
|
31
|
$
76.10
|
13:27:29
PM
|
NYSE
|
24046G20471c
|
20
|
$
76.10
|
13:27:31
PM
|
NYSE
|
24046G204720
|
49
|
$
76.10
|
13:27:31
PM
|
NYSE
|
24046G204722
|
100
|
$
76.08
|
13:29:24
PM
|
NYSE
|
24046G2047ns
|
100
|
$
76.12
|
13:29:59
PM
|
NYSE
|
24046G2047ur
|
100
|
$
76.12
|
13:30:36
PM
|
NYSE
|
24046G20481v
|
100
|
$
76.11
|
13:31:03
PM
|
NYSE
|
24046G20486w
|
100
|
$
75.98
|
13:31:44
PM
|
NYSE
|
24046G2048kr
|
100
|
$
76.03
|
13:32:51
PM
|
NYSE
|
24046G2048z9
|
100
|
$
76.07
|
13:33:43
PM
|
NYSE
|
24046G2049bv
|
100
|
$
75.99
|
13:34:30
PM
|
NYSE
|
24046G2049qa
|
100
|
$
75.91
|
13:35:11
PM
|
NYSE
|
24046G2049y2
|
100
|
$
75.97
|
13:36:13
PM
|
NYSE
|
24046G204a95
|
100
|
$
75.90
|
13:36:49
PM
|
NYSE
|
24046G204aiz
|
74
|
$
75.96
|
13:37:54
PM
|
NYSE
|
24046G204ayy
|
26
|
$
75.95
|
13:37:55
PM
|
NYSE
|
24046G204az5
|
100
|
$
76.00
|
13:39:01
PM
|
NYSE
|
24046G204bfa
|
100
|
$
76.00
|
13:39:24
PM
|
NYSE
|
24046G204bju
|
100
|
$
76.01
|
13:39:56
PM
|
NYSE
|
24046G204bs4
|
100
|
$
76.06
|
13:41:21
PM
|
NYSE
|
24046G204cew
|
100
|
$
76.05
|
13:41:26
PM
|
NYSE
|
24046G204cg0
|
11
|
$
76.03
|
13:42:06
PM
|
NYSE
|
24046G204cuq
|
89
|
$
76.01
|
13:42:23
PM
|
NYSE
|
24046G204cyi
|
100
|
$
76.01
|
13:42:23
PM
|
NYSE
|
24046G204cyl
|
100
|
$
76.00
|
13:44:06
PM
|
NYSE
|
24046G204dl3
|
100
|
$
75.99
|
13:44:31
PM
|
NYSE
|
24046G204dt1
|
100
|
$
76.04
|
13:45:30
PM
|
NYSE
|
24046G204e5e
|
100
|
$
76.06
|
13:46:30
PM
|
NYSE
|
24046G204eh1
|
100
|
$
76.06
|
13:46:41
PM
|
NYSE
|
24046G204ek6
|
100
|
$
76.07
|
13:47:23
PM
|
NYSE
|
24046G204ex3
|
100
|
$
76.03
|
13:48:51
PM
|
NYSE
|
24046G204fft
|
100
|
$
76.03
|
13:49:10
PM
|
NYSE
|
24046G204fkp
|
100
|
$
76.00
|
13:49:31
PM
|
NYSE
|
24046G204fou
|
100
|
$
76.08
|
13:50:57
PM
|
NYSE
|
24046G204g5h
|
44
|
$
76.08
|
13:51:06
PM
|
NYSE
|
24046G204g7l
|
56
|
$
76.08
|
13:51:06
PM
|
NYSE
|
24046G204g7n
|
100
|
$
76.07
|
13:52:06
PM
|
NYSE
|
24046G204gw7
|
100
|
$
76.06
|
13:53:06
PM
|
NYSE
|
24046G204h86
|
1
|
$
76.08
|
13:53:55
PM
|
NYSE
|
24046G204hlu
|
99
|
$
76.11
|
13:54:05
PM
|
NYSE
|
24046G204hqs
|
100
|
$
76.11
|
13:54:05
PM
|
NYSE
|
24046G204hqu
|
100
|
$
76.08
|
13:54:39
PM
|
NYSE
|
24046G204i5v
|
100
|
$
76.09
|
13:55:22
PM
|
NYSE
|
24046G204ifs
|
100
|
$
76.10
|
13:56:22
PM
|
NYSE
|
24046G204is1
|
100
|
$
76.10
|
13:57:28
PM
|
NYSE
|
24046G204j4c
|
100
|
$
76.10
|
13:57:59
PM
|
NYSE
|
24046G204jbz
|
100
|
$
76.10
|
13:58:35
PM
|
NYSE
|
24046G204jj0
|
100
|
$
76.12
|
13:59:00
PM
|
NYSE
|
24046G204jma
|
100
|
$
76.11
|
13:59:10
PM
|
NYSE
|
24046G204jo3
|
100
|
$
76.08
|
14:00:09
PM
|
NYSE
|
24046G204k2n
|
100
|
$
76.07
|
14:00:33
PM
|
NYSE
|
24046G204k9i
|
13
|
$
76.15
|
14:01:41
PM
|
NYSE
|
24046G204ko4
|
11
|
$
76.15
|
14:01:41
PM
|
NYSE
|
24046G204ko6
|
76
|
$
76.15
|
14:01:41
PM
|
NYSE
|
24046G204ko9
|
89
|
$
76.14
|
14:02:42
PM
|
NYSE
|
24046G204l3g
|
11
|
$
76.14
|
14:02:42
PM
|
NYSE
|
24046G204l3i
|
100
|
$
76.13
|
14:02:51
PM
|
NYSE
|
24046G204l5i
|
100
|
$
76.14
|
14:03:52
PM
|
NYSE
|
24046G204lif
|
100
|
$
76.14
|
14:05:07
PM
|
NYSE
|
24046G204m4v
|
100
|
$
76.12
|
14:05:11
PM
|
NYSE
|
24046G204m5e
|
100
|
$
76.14
|
14:05:53
PM
|
NYSE
|
24046G204mpl
|
100
|
$
76.11
|
14:06:03
PM
|
NYSE
|
24046G204ms1
|
100
|
$
76.10
|
14:06:06
PM
|
NYSE
|
24046G204msp
|
100
|
$
76.22
|
14:07:02
PM
|
NYSE
|
24046G204n7c
|
100
|
$
76.19
|
14:07:12
PM
|
NYSE
|
24046G204n9o
|
100
|
$
76.18
|
14:08:13
PM
|
NYSE
|
24046G204nl0
|
100
|
$
76.18
|
14:08:57
PM
|
NYSE
|
24046G204nwn
|
100
|
$
76.17
|
14:09:05
PM
|
NYSE
|
24046G204nzr
|
100
|
$
76.16
|
14:09:24
PM
|
NYSE
|
24046G204o76
|
100
|
$
76.04
|
14:10:29
PM
|
NYSE
|
24046G204ok4
|
100
|
$
76.01
|
14:10:41
PM
|
NYSE
|
24046G204on2
|
100
|
$
76.03
|
14:11:06
PM
|
NYSE
|
24046G204os4
|
100
|
$
76.01
|
14:12:01
PM
|
NYSE
|
24046G204p32
|
100
|
$
76.01
|
14:12:42
PM
|
NYSE
|
24046G204pau
|
100
|
$
75.98
|
14:13:29
PM
|
NYSE
|
24046G204plg
|
100
|
$
75.98
|
14:13:54
PM
|
NYSE
|
24046G204pqe
|
100
|
$
76.01
|
14:14:53
PM
|
NYSE
|
24046G204q71
|
100
|
$
76.02
|
14:15:56
PM
|
NYSE
|
24046G204qkf
|
100
|
$
76.08
|
14:17:02
PM
|
NYSE
|
24046G204qzt
|
100
|
$
76.08
|
14:17:42
PM
|
NYSE
|
24046G204r9g
|
100
|
$
76.05
|
14:17:50
PM
|
NYSE
|
24046G204rc5
|
100
|
$
76.01
|
14:18:03
PM
|
NYSE
|
24046G204rjl
|
100
|
$
75.99
|
14:18:12
PM
|
NYSE
|
24046G204rlp
|
100
|
$
76.03
|
14:19:08
PM
|
NYSE
|
24046G204rth
|
100
|
$
76.02
|
14:20:00
PM
|
NYSE
|
24046G204s4k
|
100
|
$
76.01
|
14:20:20
PM
|
NYSE
|
24046G204s8h
|
100
|
$
76.00
|
14:21:14
PM
|
NYSE
|
24046G204shu
|
21
|
$
75.99
|
14:21:28
PM
|
NYSE
|
24046G204sjq
|
59
|
$
75.99
|
14:21:28
PM
|
NYSE
|
24046G204sjs
|
20
|
$
75.99
|
14:21:28
PM
|
NYSE
|
24046G204sju
|
100
|
$
75.98
|
14:21:48
PM
|
NYSE
|
24046G204sof
|
100
|
$
75.98
|
14:22:08
PM
|
NYSE
|
24046G204ssf
|
100
|
$
75.96
|
14:22:12
PM
|
NYSE
|
24046G204stn
|
100
|
$
75.97
|
14:23:28
PM
|
NYSE
|
24046G204tmz
|
100
|
$
75.97
|
14:23:34
PM
|
NYSE
|
24046G204tnk
|
100
|
$
75.94
|
14:24:15
PM
|
NYSE
|
24046G204ttu
|
100
|
$
75.92
|
14:24:28
PM
|
NYSE
|
24046G204tx6
|
100
|
$
75.92
|
14:25:06
PM
|
NYSE
|
24046G204u46
|
100
|
$
75.89
|
14:25:30
PM
|
NYSE
|
24046G204uay
|
100
|
$
75.86
|
14:26:28
PM
|
NYSE
|
24046G204un5
|
100
|
$
75.90
|
14:26:55
PM
|
NYSE
|
24046G204usx
|
100
|
$
75.90
|
14:27:32
PM
|
NYSE
|
24046G204v4p
|
100
|
$
75.88
|
14:28:05
PM
|
NYSE
|
24046G204v9v
|
100
|
$
75.86
|
14:28:23
PM
|
NYSE
|
24046G204vgb
|
100
|
$
75.90
|
14:29:46
PM
|
NYSE
|
24046G204vy9
|
100
|
$
75.90
|
14:29:52
PM
|
NYSE
|
24046G204w04
|
100
|
$
75.91
|
14:30:53
PM
|
NYSE
|
24046G204wd8
|
100
|
$
75.92
|
14:31:45
PM
|
NYSE
|
24046G204wr9
|
100
|
$
75.90
|
14:31:48
PM
|
NYSE
|
24046G204wru
|
100
|
$
75.89
|
14:32:17
PM
|
NYSE
|
24046G204ww0
|
100
|
$
75.89
|
14:33:00
PM
|
NYSE
|
24046G204x42
|
100
|
$
75.89
|
14:33:35
PM
|
NYSE
|
24046G204xa1
|
100
|
$
75.89
|
14:34:11
PM
|
NYSE
|
24046G204xm2
|
100
|
$
75.89
|
14:34:29
PM
|
NYSE
|
24046G204xqs
|
100
|
$
75.91
|
14:34:45
PM
|
NYSE
|
24046G204xwg
|
100
|
$
75.89
|
14:35:20
PM
|
NYSE
|
24046G204y2l
|
100
|
$
75.89
|
14:35:26
PM
|
NYSE
|
24046G204y47
|
82
|
$
75.89
|
14:36:25
PM
|
NYSE
|
24046G204yfv
|
18
|
$
75.90
|
14:37:03
PM
|
NYSE
|
24046G204yoc
|
100
|
$
75.90
|
14:37:03
PM
|
NYSE
|
24046G204yoe
|
1
|
$
75.90
|
14:37:03
PM
|
NYSE
|
24046G204yog
|
2
|
$
75.90
|
14:37:04
PM
|
NYSE
|
24046G204yok
|
97
|
$
75.90
|
14:37:21
PM
|
NYSE
|
24046G204yqs
|
3
|
$
75.90
|
14:37:21
PM
|
NYSE
|
24046G204yqu
|
100
|
$
75.93
|
14:38:48
PM
|
NYSE
|
24046G204zb8
|
100
|
$
75.89
|
14:39:01
PM
|
NYSE
|
24046G204zhn
|
100
|
$
75.84
|
14:39:28
PM
|
NYSE
|
24046G204zq7
|
100
|
$
75.80
|
14:39:38
PM
|
NYSE
|
24046G204zsk
|
100
|
$
75.80
|
14:40:03
PM
|
NYSE
|
24046G20501e
|
100
|
$
75.76
|
14:40:27
PM
|
NYSE
|
24046G20505e
|
100
|
$
75.78
|
14:40:34
PM
|
NYSE
|
24046G20508s
|
33
|
$
75.76
|
14:40:54
PM
|
NYSE
|
24046G2050dw
|
19
|
$
75.76
|
14:40:54
PM
|
NYSE
|
24046G2050dy
|
39
|
$
75.76
|
14:40:54
PM
|
NYSE
|
24046G2050e0
|
9
|
$
75.76
|
14:40:54
PM
|
NYSE
|
24046G2050e2
|
100
|
$
75.74
|
14:41:39
PM
|
NYSE
|
24046G2050mw
|
100
|
$
75.77
|
14:41:59
PM
|
NYSE
|
24046G2050pu
|
100
|
$
75.74
|
14:42:47
PM
|
NYSE
|
24046G2050zd
|
100
|
$
75.86
|
14:43:48
PM
|
NYSE
|
24046G2051dr
|
100
|
$
75.85
|
14:43:55
PM
|
NYSE
|
24046G2051fu
|
37
|
$
75.84
|
14:45:00
PM
|
NYSE
|
24046G2051t9
|
37
|
$
75.87
|
14:45:15
PM
|
NYSE
|
24046G2051x4
|
63
|
$
75.87
|
14:45:16
PM
|
NYSE
|
24046G2051x7
|
1
|
$
75.87
|
14:45:16
PM
|
NYSE
|
24046G2051x9
|
62
|
$
75.87
|
14:45:30
PM
|
NYSE
|
24046G2051zl
|
9
|
$
75.87
|
14:45:30
PM
|
NYSE
|
24046G2051zn
|
91
|
$
75.87
|
14:45:30
PM
|
NYSE
|
24046G2051zp
|
100
|
$
75.85
|
14:45:50
PM
|
NYSE
|
24046G20522b
|
100
|
$
75.84
|
14:46:04
PM
|
NYSE
|
24046G20524r
|
100
|
$
75.84
|
14:46:35
PM
|
NYSE
|
24046G2052dl
|
100
|
$
75.86
|
14:47:09
PM
|
NYSE
|
24046G2052mb
|
100
|
$
75.83
|
14:47:16
PM
|
NYSE
|
24046G2052oj
|
100
|
$
75.86
|
14:47:56
PM
|
NYSE
|
24046G2052un
|
100
|
$
75.87
|
14:48:25
PM
|
NYSE
|
24046G2052zv
|
28
|
$
75.87
|
14:49:05
PM
|
NYSE
|
24046G20536o
|
28
|
$
75.87
|
14:49:20
PM
|
NYSE
|
24046G20539l
|
72
|
$
75.87
|
14:49:20
PM
|
NYSE
|
24046G20539n
|
72
|
$
75.87
|
14:49:23
PM
|
NYSE
|
24046G2053a5
|
100
|
$
75.87
|
14:50:12
PM
|
NYSE
|
24046G2053l6
|
100
|
$
75.84
|
14:50:24
PM
|
NYSE
|
24046G2053mw
|
100
|
$
75.83
|
14:50:48
PM
|
NYSE
|
24046G2053ww
|
100
|
$
75.85
|
14:51:33
PM
|
NYSE
|
24046G20544v
|
100
|
$
75.84
|
14:51:53
PM
|
NYSE
|
24046G20548w
|
100
|
$
75.82
|
14:52:35
PM
|
NYSE
|
24046G2054gz
|
100
|
$
75.84
|
14:53:32
PM
|
NYSE
|
24046G2054t9
|
100
|
$
75.86
|
14:53:45
PM
|
NYSE
|
24046G205508
|
100
|
$
75.86
|
14:54:31
PM
|
NYSE
|
24046G20559g
|
100
|
$
75.91
|
14:54:43
PM
|
NYSE
|
24046G2055c9
|
100
|
$
75.93
|
14:54:47
PM
|
NYSE
|
24046G2055co
|
100
|
$
75.94
|
14:55:29
PM
|
NYSE
|
24046G2055lg
|
100
|
$
75.89
|
14:56:29
PM
|
NYSE
|
24046G20569p
|
5
|
$
75.90
|
14:57:06
PM
|
NYSE
|
24046G2056fu
|
95
|
$
75.90
|
14:57:06
PM
|
NYSE
|
24046G2056fw
|
100
|
$
75.88
|
14:57:23
PM
|
NYSE
|
24046G2056l6
|
100
|
$
75.88
|
14:58:34
PM
|
NYSE
|
24046G20574m
|
100
|
$
75.90
|
14:59:29
PM
|
NYSE
|
24046G2057g7
|
100
|
$
75.90
|
14:59:29
PM
|
NYSE
|
24046G2057g9
|
100
|
$
75.93
|
15:00:01
PM
|
NYSE
|
24046G2057lc
|
100
|
$
75.93
|
15:00:01
PM
|
NYSE
|
24046G2057le
|
100
|
$
75.92
|
15:00:11
PM
|
NYSE
|
24046G2057n3
|
100
|
$
75.91
|
15:00:31
PM
|
NYSE
|
24046G2057va
|
100
|
$
75.92
|
15:01:44
PM
|
NYSE
|
24046G2058ca
|
100
|
$
75.92
|
15:01:44
PM
|
NYSE
|
24046G2058cc
|
100
|
$
75.92
|
15:02:45
PM
|
NYSE
|
24046G2058tn
|
24
|
$
75.92
|
15:02:45
PM
|
NYSE
|
24046G2058tp
|
76
|
$
75.92
|
15:02:45
PM
|
NYSE
|
24046G2058tr
|
100
|
$
75.92
|
15:03:22
PM
|
NYSE
|
24046G205947
|
100
|
$
75.92
|
15:03:22
PM
|
NYSE
|
24046G205949
|
6
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059pw
|
9
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059py
|
100
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059q0
|
7
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059q3
|
100
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059q5
|
100
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059q7
|
78
|
$
75.95
|
15:04:55
PM
|
NYSE
|
24046G2059q9
|
21
|
$
75.94
|
15:05:05
PM
|
NYSE
|
24046G2059s1
|
79
|
$
75.94
|
15:05:05
PM
|
NYSE
|
24046G2059s3
|
100
|
$
75.94
|
15:05:17
PM
|
NYSE
|
24046G2059v5
|
100
|
$
75.93
|
15:05:28
PM
|
NYSE
|
24046G2059x5
|
100
|
$
75.92
|
15:06:12
PM
|
NYSE
|
24046G205a9c
|
100
|
$
75.90
|
15:06:25
PM
|
NYSE
|
24046G205agw
|
100
|
$
75.90
|
15:06:49
PM
|
NYSE
|
24046G205ao1
|
100
|
$
75.89
|
15:07:32
PM
|
NYSE
|
24046G205ax2
|
58
|
$
75.91
|
15:08:23
PM
|
NYSE
|
24046G205bax
|
42
|
$
75.91
|
15:08:23
PM
|
NYSE
|
24046G205baz
|
100
|
$
75.92
|
15:08:41
PM
|
NYSE
|
24046G205bdy
|
100
|
$
75.92
|
15:09:31
PM
|
NYSE
|
24046G205btu
|
100
|
$
75.92
|
15:09:31
PM
|
NYSE
|
24046G205btw
|
73
|
$
75.88
|
15:09:46
PM
|
NYSE
|
24046G205bwm
|
27
|
$
75.88
|
15:09:46
PM
|
NYSE
|
24046G205bwo
|
100
|
$
75.95
|
15:10:31
PM
|
NYSE
|
24046G205c8z
|
100
|
$
75.95
|
15:10:31
PM
|
NYSE
|
24046G205c91
|
100
|
$
75.99
|
15:11:38
PM
|
NYSE
|
24046G205cv1
|
5
|
$
75.99
|
15:11:38
PM
|
NYSE
|
24046G205cv3
|
23
|
$
76.02
|
15:12:02
PM
|
NYSE
|
24046G205czo
|
72
|
$
76.02
|
15:12:02
PM
|
NYSE
|
24046G205czq
|
100
|
$
76.02
|
15:12:02
PM
|
NYSE
|
24046G205czs
|
100
|
$
75.99
|
15:12:15
PM
|
NYSE
|
24046G205d26
|
100
|
$
75.98
|
15:12:50
PM
|
NYSE
|
24046G205dcm
|
100
|
$
75.98
|
15:13:27
PM
|
NYSE
|
24046G205dm2
|
100
|
$
75.98
|
15:13:27
PM
|
NYSE
|
24046G205dm4
|
100
|
$
75.98
|
15:13:48
PM
|
NYSE
|
24046G205dqy
|
100
|
$
75.97
|
15:13:56
PM
|
NYSE
|
24046G205dsa
|
100
|
$
76.00
|
15:15:08
PM
|
NYSE
|
24046G205e7g
|
100
|
$
76.00
|
15:15:08
PM
|
NYSE
|
24046G205e7i
|
100
|
$
76.015
|
15:15:59
PM
|
NYSE
|
24046G205ek6
|
87
|
$
76.01
|
15:16:08
PM
|
NYSE
|
24046G205en6
|
100
|
$
76.01
|
15:16:08
PM
|
NYSE
|
24046G205en8
|
13
|
$
76.01
|
15:16:12
PM
|
NYSE
|
24046G205eo9
|
100
|
$
75.99
|
15:16:33
PM
|
NYSE
|
24046G205ets
|
32
|
$
76.00
|
15:17:13
PM
|
NYSE
|
24046G205f62
|
68
|
$
76.00
|
15:17:13
PM
|
NYSE
|
24046G205f64
|
25
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgq
|
26
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgs
|
8
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgu
|
23
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fga
|
6
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgd
|
49
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgj
|
7
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgm
|
20
|
$
76.01
|
15:18:01
PM
|
NYSE
|
24046G205fgo
|
100
|
$
76.01
|
15:18:20
PM
|
NYSE
|
24046G205fn7
|
100
|
$
75.98
|
15:19:02
PM
|
NYSE
|
24046G205fxe
|
100
|
$
75.97
|
15:19:31
PM
|
NYSE
|
24046G205g41
|
87
|
$
75.97
|
15:19:39
PM
|
NYSE
|
24046G205g5v
|
13
|
$
75.97
|
15:19:39
PM
|
NYSE
|
24046G205g5x
|
100
|
$
75.98
|
15:20:27
PM
|
NYSE
|
24046G205gec
|
100
|
$
75.98
|
15:20:27
PM
|
NYSE
|
24046G205gee
|
100
|
$
76.01
|
15:21:08
PM
|
NYSE
|
24046G205gqv
|
53
|
$
76.01
|
15:21:23
PM
|
NYSE
|
24046G205gua
|
100
|
$
76.03
|
15:22:07
PM
|
NYSE
|
24046G205h1h
|
100
|
$
76.03
|
15:22:07
PM
|
NYSE
|
24046G205h1j
|
100
|
$
76.02
|
15:22:41
PM
|
NYSE
|
24046G205hcf
|
100
|
$
76.01
|
15:23:30
PM
|
NYSE
|
24046G205hng
|
80
|
$
76.04
|
15:23:50
PM
|
NYSE
|
24046G205hs6
|
8
|
$
76.04
|
15:23:51
PM
|
NYSE
|
24046G205hs9
|
12
|
$
76.04
|
15:23:51
PM
|
NYSE
|
24046G205hsb
|
100
|
$
76.00
|
15:24:13
PM
|
NYSE
|
24046G205i0f
|
100
|
$
76.015
|
15:25:43
PM
|
NYSE
|
24046G205inf
|
100
|
$
76.01
|
15:25:49
PM
|
NYSE
|
24046G205iow
|
100
|
$
76.01
|
15:25:49
PM
|
NYSE
|
24046G205ioy
|
5
|
$
76.02
|
15:26:32
PM
|
NYSE
|
24046G205j1o
|
100
|
$
76.07
|
15:26:49
PM
|
NYSE
|
24046G205j5w
|
95
|
$
76.07
|
15:26:49
PM
|
NYSE
|
24046G205j5y
|
100
|
$
76.06
|
15:27:25
PM
|
NYSE
|
24046G205je1
|
30
|
$
76.04
|
15:27:52
PM
|
NYSE
|
24046G205jj2
|
70
|
$
76.04
|
15:27:52
PM
|
NYSE
|
24046G205jjb
|
100
|
$
76.04
|
15:28:58
PM
|
NYSE
|
24046G205k1d
|
100
|
$
76.04
|
15:28:58
PM
|
NYSE
|
24046G205k1f
|
100
|
$
76.04
|
15:29:07
PM
|
NYSE
|
24046G205k3c
|
100
|
$
76.03
|
15:29:40
PM
|
NYSE
|
24046G205kc6
|
100
|
$
76.03
|
15:30:05
PM
|
NYSE
|
24046G205kkv
|
100
|
$
76.03
|
15:30:07
PM
|
NYSE
|
24046G205klr
|
100
|
$
76.03
|
15:30:16
PM
|
NYSE
|
24046G205knw
|
14
|
$
76.02
|
15:30:31
PM
|
NYSE
|
24046G205kqi
|
1
|
$
76.02
|
15:30:31
PM
|
NYSE
|
24046G205kqm
|
85
|
$
76.01
|
15:30:47
PM
|
NYSE
|
24046G205kw0
|
100
|
$
76.01
|
15:30:47
PM
|
NYSE
|
24046G205kw2
|
100
|
$
76.035
|
15:31:48
PM
|
NYSE
|
24046G205lde
|
100
|
$
76.03
|
15:31:56
PM
|
NYSE
|
24046G205lek
|
100
|
$
76.03
|
15:31:58
PM
|
NYSE
|
24046G205leu
|
100
|
$
76.04
|
15:32:10
PM
|
NYSE
|
24046G205li0
|
13
|
$
76.05
|
15:32:22
PM
|
NYSE
|
24046G205ll3
|
17
|
$
76.05
|
15:32:22
PM
|
NYSE
|
24046G205ll6
|
70
|
$
76.05
|
15:32:22
PM
|
NYSE
|
24046G205ll8
|
25
|
$
76.04
|
15:32:31
PM
|
NYSE
|
24046G205ln7
|
75
|
$
76.04
|
15:32:31
PM
|
NYSE
|
24046G205ln9
|
100
|
$
76.01
|
15:33:04
PM
|
NYSE
|
24046G205luk
|
100
|
$
76.01
|
15:33:10
PM
|
NYSE
|
24046G205lwi
|
100
|
$
76.03
|
15:33:53
PM
|
NYSE
|
24046G205mbf
|
100
|
$
76.03
|
15:33:53
PM
|
NYSE
|
24046G205mbh
|
100
|
$
76.03
|
15:34:09
PM
|
NYSE
|
24046G205mef
|
15
|
$
76.03
|
15:34:26
PM
|
NYSE
|
24046G205mmq
|
12
|
$
76.03
|
15:34:39
PM
|
NYSE
|
24046G205mp0
|
73
|
$
76.03
|
15:34:41
PM
|
NYSE
|
24046G205mpp
|
100
|
$
76.03
|
15:35:04
PM
|
NYSE
|
24046G205n3t
|
100
|
$
76.03
|
15:35:04
PM
|
NYSE
|
24046G205n3v
|
100
|
$
76.03
|
15:35:10
PM
|
NYSE
|
24046G205n4y
|
100
|
$
76.02
|
15:35:42
PM
|
NYSE
|
24046G205nba
|
100
|
$
76.00
|
15:35:48
PM
|
NYSE
|
24046G205nci
|
100
|
$
75.98
|
15:36:07
PM
|
NYSE
|
24046G205nig
|
100
|
$
75.98
|
15:36:22
PM
|
NYSE
|
24046G205nmy
|
100
|
$
75.97
|
15:36:54
PM
|
NYSE
|
24046G205nw9
|
100
|
$
75.96
|
15:37:00
PM
|
NYSE
|
24046G205nww
|
100
|
$
75.96
|
15:37:06
PM
|
NYSE
|
24046G205nyd
|
100
|
$
75.975
|
15:38:12
PM
|
NYSE
|
24046G205oks
|
100
|
$
75.97
|
15:38:23
PM
|
NYSE
|
24046G205omq
|
100
|
$
75.985
|
15:38:44
PM
|
NYSE
|
24046G205p00
|
6
|
$
75.99
|
15:38:45
PM
|
NYSE
|
24046G205p0n
|
69
|
$
75.99
|
15:38:45
PM
|
NYSE
|
24046G205p0p
|
100
|
$
75.995
|
15:39:09
PM
|
NYSE
|
24046G205p8z
|
100
|
$
75.995
|
15:39:23
PM
|
NYSE
|
24046G205pdi
|
25
|
$
75.99
|
15:39:31
PM
|
NYSE
|
24046G205pf9
|
100
|
$
75.99
|
15:39:32
PM
|
NYSE
|
24046G205pfb
|
86
|
$
75.99
|
15:39:32
PM
|
NYSE
|
24046G205pfd
|
13
|
$
75.99
|
15:39:32
PM
|
NYSE
|
24046G205pff
|
1
|
$
75.99
|
15:39:32
PM
|
NYSE
|
24046G205pfh
|
100
|
$
76.00
|
15:40:13
PM
|
NYSE
|
24046G205pwq
|
100
|
$
76.00
|
15:40:13
PM
|
NYSE
|
24046G205pws
|
100
|
$
76.00
|
15:40:23
PM
|
NYSE
|
24046G205q0z
|
100
|
$
76.00
|
15:40:27
PM
|
NYSE
|
24046G205q1i
|
100
|
$
76.00
|
15:40:55
PM
|
NYSE
|
24046G205qcm
|
43
|
$
76.01
|
15:41:25
PM
|
NYSE
|
24046G205qsc
|
57
|
$
76.01
|
15:41:25
PM
|
NYSE
|
24046G205qse
|
100
|
$
75.97
|
15:41:33
PM
|
NYSE
|
24046G205qvy
|
100
|
$
75.99
|
15:42:04
PM
|
NYSE
|
24046G205r3m
|
100
|
$
75.99
|
15:42:12
PM
|
NYSE
|
24046G205r6y
|
100
|
$
75.97
|
15:42:24
PM
|
NYSE
|
24046G205rb2
|
100
|
$
75.97
|
15:42:29
PM
|
NYSE
|
24046G205rew
|
100
|
$
75.95
|
15:42:50
PM
|
NYSE
|
24046G205rui
|
100
|
$
75.96
|
15:43:17
PM
|
NYSE
|
24046G205s4k
|
100
|
$
75.97
|
15:43:36
PM
|
NYSE
|
24046G205sa2
|
100
|
$
75.97
|
15:43:52
PM
|
NYSE
|
24046G205sea
|
100
|
$
75.96
|
15:44:16
PM
|
NYSE
|
24046G205smi
|
48
|
$
75.94
|
15:44:59
PM
|
NYSE
|
24046G205t1s
|
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
POSQKABKCBKKCBD
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