CRH PLC Transaction in Own Shares
27 Febrero 2024 - 3:30AM
RNS Regulatory News
RNS Number : 6137E
CRH PLC
27 February 2024
27th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 26th
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
|
83,400
|
$79.1753
|
$79.45
|
$78.81
|
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
689,858,419 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.636 % 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 26 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:
|
|
26th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$79.1753
|
83,400
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
79.13
|
09:30:01
AM
|
NYSE
|
24057G200fcc
|
42
|
$
79.00
|
09:30:22
AM
|
NYSE
|
24057G200hpq
|
58
|
$
79.00
|
09:30:22
AM
|
NYSE
|
24057G200hps
|
98
|
$
79.02
|
09:31:05
AM
|
NYSE
|
24057G200iqf
|
2
|
$
79.02
|
09:31:05
AM
|
NYSE
|
24057G200iqh
|
100
|
$
79.02
|
09:31:05
AM
|
NYSE
|
24057G200iqj
|
100
|
$
79.02
|
09:31:05
AM
|
NYSE
|
24057G200iql
|
100
|
$
78.86
|
09:31:20
AM
|
NYSE
|
24057G200izi
|
100
|
$
78.86
|
09:31:20
AM
|
NYSE
|
24057G200izk
|
100
|
$
78.95
|
09:32:06
AM
|
NYSE
|
24057G200jq9
|
100
|
$
78.95
|
09:32:06
AM
|
NYSE
|
24057G200jqb
|
100
|
$
78.95
|
09:32:06
AM
|
NYSE
|
24057G200jqd
|
100
|
$
78.95
|
09:32:06
AM
|
NYSE
|
24057G200jqf
|
100
|
$
78.98
|
09:32:23
AM
|
NYSE
|
24057G200k33
|
200
|
$
79.015
|
09:32:41
AM
|
NYSE
|
24057G200kfc
|
100
|
$
79.04
|
09:32:56
AM
|
NYSE
|
24057G200kpr
|
300
|
$
79.16
|
09:33:30
AM
|
NYSE
|
24057G200l9l
|
100
|
$
79.21
|
09:33:43
AM
|
NYSE
|
24057G200ldm
|
10
|
$
79.21
|
09:33:43
AM
|
NYSE
|
24057G200ldo
|
8
|
$
79.27
|
09:34:02
AM
|
NYSE
|
24057G200lm3
|
90
|
$
79.27
|
09:34:02
AM
|
NYSE
|
24057G200lm5
|
92
|
$
79.27
|
09:34:02
AM
|
NYSE
|
24057G200lm7
|
57
|
$
79.27
|
09:34:02
AM
|
NYSE
|
24057G200lm9
|
43
|
$
79.27
|
09:34:02
AM
|
NYSE
|
24057G200lmb
|
100
|
$
79.29
|
09:34:14
AM
|
NYSE
|
24057G200lws
|
100
|
$
79.26
|
09:34:23
AM
|
NYSE
|
24057G200m1k
|
65
|
$
79.19
|
09:34:46
AM
|
NYSE
|
24057G200mf0
|
100
|
$
79.19
|
09:34:46
AM
|
NYSE
|
24057G200mf2
|
100
|
$
79.23
|
09:34:57
AM
|
NYSE
|
24057G200mi7
|
35
|
$
79.23
|
09:34:57
AM
|
NYSE
|
24057G200mi9
|
99
|
$
79.18
|
09:35:08
AM
|
NYSE
|
24057G200mz5
|
1
|
$
79.20
|
09:35:31
AM
|
NYSE
|
24057G200njh
|
100
|
$
79.20
|
09:35:31
AM
|
NYSE
|
24057G200njj
|
100
|
$
79.21
|
09:36:21
AM
|
NYSE
|
24057G200oct
|
100
|
$
79.21
|
09:36:21
AM
|
NYSE
|
24057G200ocv
|
100
|
$
79.21
|
09:36:21
AM
|
NYSE
|
24057G200ocx
|
100
|
$
79.21
|
09:36:21
AM
|
NYSE
|
24057G200ocz
|
20
|
$
79.21
|
09:36:21
AM
|
NYSE
|
24057G200od1
|
80
|
$
79.21
|
09:36:21
AM
|
NYSE
|
24057G200od3
|
100
|
$
79.17
|
09:37:08
AM
|
NYSE
|
24057G200ozy
|
100
|
$
79.17
|
09:37:08
AM
|
NYSE
|
24057G200p00
|
100
|
$
79.17
|
09:37:08
AM
|
NYSE
|
24057G200p02
|
1
|
$
79.23
|
09:37:50
AM
|
NYSE
|
24057G200pkg
|
1
|
$
79.23
|
09:37:50
AM
|
NYSE
|
24057G200pki
|
1
|
$
79.23
|
09:37:50
AM
|
NYSE
|
24057G200pkk
|
1
|
$
79.23
|
09:37:50
AM
|
NYSE
|
24057G200pkm
|
48
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qe9
|
100
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qeb
|
100
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qed
|
100
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qef
|
12
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qeh
|
100
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qej
|
41
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qel
|
100
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qen
|
59
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qep
|
21
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qer
|
100
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qet
|
31
|
$
79.23
|
09:38:50
AM
|
NYSE
|
24057G200qew
|
88
|
$
79.22
|
09:39:05
AM
|
NYSE
|
24057G200qky
|
100
|
$
79.22
|
09:39:05
AM
|
NYSE
|
24057G200ql0
|
100
|
$
79.24
|
09:39:51
AM
|
NYSE
|
24057G200r5b
|
100
|
$
79.24
|
09:39:51
AM
|
NYSE
|
24057G200r5d
|
100
|
$
79.24
|
09:39:51
AM
|
NYSE
|
24057G200r5f
|
100
|
$
79.24
|
09:39:51
AM
|
NYSE
|
24057G200r5h
|
100
|
$
79.24
|
09:39:51
AM
|
NYSE
|
24057G200r5j
|
100
|
$
79.23
|
09:40:11
AM
|
NYSE
|
24057G200rhg
|
85
|
$
79.23
|
09:40:11
AM
|
NYSE
|
24057G200rhi
|
15
|
$
79.23
|
09:40:11
AM
|
NYSE
|
24057G200rhk
|
100
|
$
79.23
|
09:40:51
AM
|
NYSE
|
24057G200sa7
|
100
|
$
79.23
|
09:40:51
AM
|
NYSE
|
24057G200sa9
|
100
|
$
79.18
|
09:41:14
AM
|
NYSE
|
24057G200sni
|
100
|
$
79.18
|
09:41:14
AM
|
NYSE
|
24057G200snk
|
100
|
$
79.18
|
09:41:14
AM
|
NYSE
|
24057G200snm
|
100
|
$
79.17
|
09:41:27
AM
|
NYSE
|
24057G200src
|
39
|
$
79.17
|
09:41:27
AM
|
NYSE
|
24057G200sro
|
61
|
$
79.18
|
09:41:45
AM
|
NYSE
|
24057G200t03
|
100
|
$
79.18
|
09:41:45
AM
|
NYSE
|
24057G200t05
|
100
|
$
79.19
|
09:42:58
AM
|
NYSE
|
24057G200uxi
|
100
|
$
79.19
|
09:42:58
AM
|
NYSE
|
24057G200uxk
|
100
|
$
79.19
|
09:42:58
AM
|
NYSE
|
24057G200uxm
|
100
|
$
79.19
|
09:42:58
AM
|
NYSE
|
24057G200uxo
|
100
|
$
79.19
|
09:42:58
AM
|
NYSE
|
24057G200uxq
|
100
|
$
79.19
|
09:42:58
AM
|
NYSE
|
24057G200uxs
|
100
|
$
79.17
|
09:43:16
AM
|
NYSE
|
24057G200v9a
|
100
|
$
79.17
|
09:43:16
AM
|
NYSE
|
24057G200v9c
|
97
|
$
79.15
|
09:43:43
AM
|
NYSE
|
24057G200vpp
|
3
|
$
79.26
|
09:44:41
AM
|
NYSE
|
24057G200woh
|
100
|
$
79.26
|
09:44:41
AM
|
NYSE
|
24057G200woj
|
100
|
$
79.26
|
09:44:41
AM
|
NYSE
|
24057G200wol
|
93
|
$
79.26
|
09:44:41
AM
|
NYSE
|
24057G200won
|
100
|
$
79.26
|
09:44:41
AM
|
NYSE
|
24057G200wop
|
100
|
$
79.26
|
09:44:41
AM
|
NYSE
|
24057G200wor
|
7
|
$
79.26
|
09:44:42
AM
|
NYSE
|
24057G200wot
|
100
|
$
79.27
|
09:44:51
AM
|
NYSE
|
24057G200wx8
|
100
|
$
79.23
|
09:45:46
AM
|
NYSE
|
24057G200xsr
|
97
|
$
79.23
|
09:45:46
AM
|
NYSE
|
24057G200xst
|
100
|
$
79.23
|
09:45:46
AM
|
NYSE
|
24057G200xsv
|
3
|
$
79.23
|
09:45:46
AM
|
NYSE
|
24057G200xsx
|
100
|
$
79.23
|
09:45:46
AM
|
NYSE
|
24057G200xsz
|
16
|
$
79.25
|
09:46:55
AM
|
NYSE
|
24057G200yt7
|
100
|
$
79.25
|
09:46:55
AM
|
NYSE
|
24057G200yt9
|
100
|
$
79.25
|
09:46:55
AM
|
NYSE
|
24057G200ytb
|
84
|
$
79.25
|
09:46:55
AM
|
NYSE
|
24057G200ytd
|
59
|
$
79.25
|
09:46:55
AM
|
NYSE
|
24057G200ytf
|
41
|
$
79.25
|
09:46:55
AM
|
NYSE
|
24057G200yth
|
100
|
$
79.22
|
09:46:57
AM
|
NYSE
|
24057G200yu9
|
47
|
$
79.25
|
09:47:10
AM
|
NYSE
|
24057G200z1o
|
53
|
$
79.24
|
09:47:19
AM
|
NYSE
|
24057G200z73
|
50
|
$
79.24
|
09:47:19
AM
|
NYSE
|
24057G200z75
|
50
|
$
79.21
|
09:47:29
AM
|
NYSE
|
24057G200zce
|
50
|
$
79.21
|
09:47:29
AM
|
NYSE
|
24057G200zcg
|
100
|
$
79.21
|
09:48:06
AM
|
NYSE
|
24057G200zu2
|
50
|
$
79.21
|
09:48:06
AM
|
NYSE
|
24057G200zu4
|
89
|
$
79.21
|
09:48:15
AM
|
NYSE
|
24057G200zwx
|
100
|
$
79.30
|
09:48:47
AM
|
NYSE
|
24057G2010ac
|
11
|
$
79.30
|
09:48:47
AM
|
NYSE
|
24057G2010ae
|
100
|
$
79.30
|
09:48:47
AM
|
NYSE
|
24057G2010ag
|
100
|
$
79.28
|
09:48:57
AM
|
NYSE
|
24057G2010d6
|
100
|
$
79.35
|
09:50:03
AM
|
NYSE
|
24057G20112v
|
62
|
$
79.35
|
09:50:03
AM
|
NYSE
|
24057G20112x
|
100
|
$
79.35
|
09:50:03
AM
|
NYSE
|
24057G20112z
|
38
|
$
79.35
|
09:50:03
AM
|
NYSE
|
24057G201131
|
100
|
$
79.35
|
09:50:03
AM
|
NYSE
|
24057G201133
|
100
|
$
79.32
|
09:50:28
AM
|
NYSE
|
24057G2011f4
|
100
|
$
79.36
|
09:50:56
AM
|
NYSE
|
24057G2011t5
|
97
|
$
79.36
|
09:50:56
AM
|
NYSE
|
24057G2011t7
|
3
|
$
79.36
|
09:50:56
AM
|
NYSE
|
24057G2011t9
|
100
|
$
79.36
|
09:51:07
AM
|
NYSE
|
24057G2011yq
|
100
|
$
79.35
|
09:52:41
AM
|
NYSE
|
24057G2012zr
|
14
|
$
79.35
|
09:52:41
AM
|
NYSE
|
24057G2012zt
|
100
|
$
79.35
|
09:52:41
AM
|
NYSE
|
24057G2012zv
|
100
|
$
79.35
|
09:52:41
AM
|
NYSE
|
24057G2012zx
|
100
|
$
79.35
|
09:52:41
AM
|
NYSE
|
24057G2012zz
|
86
|
$
79.35
|
09:52:41
AM
|
NYSE
|
24057G201301
|
100
|
$
79.37
|
09:52:55
AM
|
NYSE
|
24057G20134l
|
61
|
$
79.34
|
09:53:25
AM
|
NYSE
|
24057G2013li
|
100
|
$
79.36
|
09:53:25
AM
|
NYSE
|
24057G2013ll
|
39
|
$
79.36
|
09:53:25
AM
|
NYSE
|
24057G2013ln
|
99
|
$
79.45
|
09:53:43
AM
|
NYSE
|
24057G2014b5
|
1
|
$
79.45
|
09:53:43
AM
|
NYSE
|
24057G2014b7
|
88
|
$
79.44
|
09:53:56
AM
|
NYSE
|
24057G2014hf
|
12
|
$
79.43
|
09:54:09
AM
|
NYSE
|
24057G2014sb
|
38
|
$
79.43
|
09:54:09
AM
|
NYSE
|
24057G2014sd
|
62
|
$
79.43
|
09:54:09
AM
|
NYSE
|
24057G2014sf
|
100
|
$
79.40
|
09:55:22
AM
|
NYSE
|
24057G2015n6
|
100
|
$
79.40
|
09:55:22
AM
|
NYSE
|
24057G2015n8
|
100
|
$
79.40
|
09:55:22
AM
|
NYSE
|
24057G2015na
|
100
|
$
79.40
|
09:55:22
AM
|
NYSE
|
24057G2015nc
|
100
|
$
79.39
|
09:55:30
AM
|
NYSE
|
24057G2015qw
|
100
|
$
79.38
|
09:56:07
AM
|
NYSE
|
24057G2016ba
|
100
|
$
79.36
|
09:56:26
AM
|
NYSE
|
24057G2016e4
|
100
|
$
79.36
|
09:56:26
AM
|
NYSE
|
24057G2016e6
|
100
|
$
79.37
|
09:56:38
AM
|
NYSE
|
24057G2016or
|
100
|
$
79.37
|
09:56:51
AM
|
NYSE
|
24057G2016s0
|
100
|
$
79.37
|
09:56:58
AM
|
NYSE
|
24057G2016w8
|
100
|
$
79.35
|
09:57:13
AM
|
NYSE
|
24057G20170p
|
100
|
$
79.35
|
09:57:37
AM
|
NYSE
|
24057G2017a4
|
100
|
$
79.35
|
09:57:55
AM
|
NYSE
|
24057G2017fr
|
49
|
$
79.35
|
09:58:42
AM
|
NYSE
|
24057G20180f
|
51
|
$
79.35
|
09:58:42
AM
|
NYSE
|
24057G20180h
|
56
|
$
79.35
|
09:58:42
AM
|
NYSE
|
24057G20180j
|
44
|
$
79.35
|
09:58:42
AM
|
NYSE
|
24057G20180l
|
100
|
$
79.28
|
09:58:53
AM
|
NYSE
|
24057G20183t
|
100
|
$
79.35
|
09:59:25
AM
|
NYSE
|
24057G2018a3
|
100
|
$
79.35
|
09:59:25
AM
|
NYSE
|
24057G2018a5
|
100
|
$
79.33
|
09:59:54
AM
|
NYSE
|
24057G2018jz
|
100
|
$
79.33
|
09:59:55
AM
|
NYSE
|
24057G2018k1
|
100
|
$
79.34
|
10:00:12
AM
|
NYSE
|
24057G2018qf
|
100
|
$
79.33
|
10:00:30
AM
|
NYSE
|
24057G2018yz
|
100
|
$
79.28
|
10:00:36
AM
|
NYSE
|
24057G20190w
|
100
|
$
79.28
|
10:00:49
AM
|
NYSE
|
24057G201986
|
56
|
$
79.27
|
10:01:00
AM
|
NYSE
|
24057G2019b3
|
19
|
$
79.25
|
10:01:05
AM
|
NYSE
|
24057G2019dm
|
25
|
$
79.25
|
10:01:12
AM
|
NYSE
|
24057G2019h8
|
75
|
$
79.25
|
10:01:12
AM
|
NYSE
|
24057G2019ha
|
25
|
$
79.25
|
10:01:12
AM
|
NYSE
|
24057G2019hc
|
100
|
$
79.22
|
10:01:22
AM
|
NYSE
|
24057G2019la
|
100
|
$
79.18
|
10:01:56
AM
|
NYSE
|
24057G201a77
|
100
|
$
79.12
|
10:02:43
AM
|
NYSE
|
24057G201av7
|
100
|
$
79.12
|
10:02:43
AM
|
NYSE
|
24057G201av9
|
88
|
$
79.10
|
10:02:55
AM
|
NYSE
|
24057G201b24
|
100
|
$
79.18
|
10:03:40
AM
|
NYSE
|
24057G201bp1
|
100
|
$
79.18
|
10:03:40
AM
|
NYSE
|
24057G201bp3
|
12
|
$
79.18
|
10:03:40
AM
|
NYSE
|
24057G201bp5
|
100
|
$
79.18
|
10:03:43
AM
|
NYSE
|
24057G201bsx
|
50
|
$
79.17
|
10:03:59
AM
|
NYSE
|
24057G201c2r
|
50
|
$
79.17
|
10:04:12
AM
|
NYSE
|
24057G201cc5
|
64
|
$
79.18
|
10:05:10
AM
|
NYSE
|
24057G201dle
|
100
|
$
79.18
|
10:05:10
AM
|
NYSE
|
24057G201dlg
|
100
|
$
79.18
|
10:05:10
AM
|
NYSE
|
24057G201dlk
|
100
|
$
79.18
|
10:05:10
AM
|
NYSE
|
24057G201dlm
|
36
|
$
79.18
|
10:05:10
AM
|
NYSE
|
24057G201dlo
|
100
|
$
79.22
|
10:05:37
AM
|
NYSE
|
24057G201e0j
|
100
|
$
79.22
|
10:05:37
AM
|
NYSE
|
24057G201e0l
|
50
|
$
79.23
|
10:06:12
AM
|
NYSE
|
24057G201efp
|
100
|
$
79.23
|
10:06:12
AM
|
NYSE
|
24057G201efr
|
50
|
$
79.23
|
10:06:12
AM
|
NYSE
|
24057G201eft
|
100
|
$
79.18
|
10:06:27
AM
|
NYSE
|
24057G201en5
|
100
|
$
79.13
|
10:07:05
AM
|
NYSE
|
24057G201f5v
|
100
|
$
79.13
|
10:07:05
AM
|
NYSE
|
24057G201f5x
|
100
|
$
79.12
|
10:08:17
AM
|
NYSE
|
24057G201gf4
|
100
|
$
79.12
|
10:08:17
AM
|
NYSE
|
24057G201gf6
|
100
|
$
79.12
|
10:08:17
AM
|
NYSE
|
24057G201gf8
|
100
|
$
79.12
|
10:08:17
AM
|
NYSE
|
24057G201gfa
|
100
|
$
79.14
|
10:08:44
AM
|
NYSE
|
24057G201gtv
|
100
|
$
79.14
|
10:08:44
AM
|
NYSE
|
24057G201gtx
|
97
|
$
79.10
|
10:09:06
AM
|
NYSE
|
24057G201h5v
|
100
|
$
79.10
|
10:10:31
AM
|
NYSE
|
24057G201ia8
|
100
|
$
79.10
|
10:10:31
AM
|
NYSE
|
24057G201iaa
|
100
|
$
79.10
|
10:10:31
AM
|
NYSE
|
24057G201iac
|
3
|
$
79.10
|
10:10:31
AM
|
NYSE
|
24057G201iae
|
100
|
$
79.10
|
10:10:31
AM
|
NYSE
|
24057G201iag
|
100
|
$
79.10
|
10:10:31
AM
|
NYSE
|
24057G201iai
|
99
|
$
79.03
|
10:10:59
AM
|
NYSE
|
24057G201isi
|
1
|
$
79.03
|
10:10:59
AM
|
NYSE
|
24057G201isk
|
100
|
$
79.02
|
10:11:16
AM
|
NYSE
|
24057G201j46
|
44
|
$
78.99
|
10:11:18
AM
|
NYSE
|
24057G201j5u
|
1
|
$
78.99
|
10:11:18
AM
|
NYSE
|
24057G201j5w
|
55
|
$
79.00
|
10:12:07
AM
|
NYSE
|
24057G201jt6
|
45
|
$
79.00
|
10:12:07
AM
|
NYSE
|
24057G201jt8
|
55
|
$
79.00
|
10:12:09
AM
|
NYSE
|
24057G201jv7
|
45
|
$
79.00
|
10:12:09
AM
|
NYSE
|
24057G201jv9
|
4
|
$
79.00
|
10:12:12
AM
|
NYSE
|
24057G201jwa
|
51
|
$
79.00
|
10:12:12
AM
|
NYSE
|
24057G201jwc
|
98
|
$
79.00
|
10:12:46
AM
|
NYSE
|
24057G201kam
|
2
|
$
79.00
|
10:12:46
AM
|
NYSE
|
24057G201kao
|
55
|
$
79.00
|
10:12:46
AM
|
NYSE
|
24057G201kaq
|
45
|
$
79.00
|
10:12:46
AM
|
NYSE
|
24057G201kas
|
100
|
$
79.00
|
10:13:04
AM
|
NYSE
|
24057G201kmo
|
100
|
$
78.99
|
10:13:13
AM
|
NYSE
|
24057G201kvh
|
100
|
$
79.00
|
10:13:54
AM
|
NYSE
|
24057G201ldz
|
100
|
$
79.00
|
10:13:54
AM
|
NYSE
|
24057G201le1
|
100
|
$
78.97
|
10:14:03
AM
|
NYSE
|
24057G201lgl
|
100
|
$
78.93
|
10:15:12
AM
|
NYSE
|
24057G201m8c
|
100
|
$
78.93
|
10:15:12
AM
|
NYSE
|
24057G201m8e
|
100
|
$
78.93
|
10:15:28
AM
|
NYSE
|
24057G201mdo
|
100
|
$
78.93
|
10:15:58
AM
|
NYSE
|
24057G201mx2
|
63
|
$
78.93
|
10:16:07
AM
|
NYSE
|
24057G201n0b
|
37
|
$
78.93
|
10:16:07
AM
|
NYSE
|
24057G201n0e
|
100
|
$
78.92
|
10:16:20
AM
|
NYSE
|
24057G201n5p
|
42
|
$
78.91
|
10:16:24
AM
|
NYSE
|
24057G201n7c
|
58
|
$
78.91
|
10:16:24
AM
|
NYSE
|
24057G201n7f
|
32
|
$
78.92
|
10:16:36
AM
|
NYSE
|
24057G201ncq
|
41
|
$
78.92
|
10:17:03
AM
|
NYSE
|
24057G201nr1
|
27
|
$
78.92
|
10:17:03
AM
|
NYSE
|
24057G201nr3
|
100
|
$
78.92
|
10:17:03
AM
|
NYSE
|
24057G201nr5
|
100
|
$
78.91
|
10:17:15
AM
|
NYSE
|
24057G201nvk
|
12
|
$
78.89
|
10:17:39
AM
|
NYSE
|
24057G201o7y
|
26
|
$
78.88
|
10:17:57
AM
|
NYSE
|
24057G201ofw
|
62
|
$
78.88
|
10:17:57
AM
|
NYSE
|
24057G201ofy
|
36
|
$
78.88
|
10:17:57
AM
|
NYSE
|
24057G201og0
|
64
|
$
78.87
|
10:17:57
AM
|
NYSE
|
24057G201og2
|
100
|
$
78.89
|
10:18:28
AM
|
NYSE
|
24057G201oue
|
19
|
$
78.90
|
10:19:20
AM
|
NYSE
|
24057G201pcu
|
18
|
$
78.90
|
10:19:20
AM
|
NYSE
|
24057G201pcw
|
81
|
$
78.90
|
10:19:20
AM
|
NYSE
|
24057G201pcy
|
77
|
$
78.90
|
10:19:25
AM
|
NYSE
|
24057G201pgr
|
82
|
$
78.90
|
10:19:25
AM
|
NYSE
|
24057G201pgt
|
23
|
$
78.90
|
10:19:25
AM
|
NYSE
|
24057G201pgv
|
100
|
$
78.86
|
10:20:00
AM
|
NYSE
|
24057G201q1e
|
100
|
$
78.83
|
10:20:09
AM
|
NYSE
|
24057G201q5w
|
100
|
$
78.81
|
10:21:14
AM
|
NYSE
|
24057G201qxm
|
100
|
$
78.81
|
10:21:14
AM
|
NYSE
|
24057G201qxo
|
100
|
$
78.81
|
10:21:14
AM
|
NYSE
|
24057G201qxq
|
100
|
$
78.82
|
10:21:23
AM
|
NYSE
|
24057G201r0l
|
100
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201sh5
|
100
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201sh7
|
50
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201sh9
|
100
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201shb
|
50
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201shf
|
2
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201shh
|
70
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201shj
|
100
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201shl
|
28
|
$
78.88
|
10:23:14
AM
|
NYSE
|
24057G201shn
|
100
|
$
78.91
|
10:23:49
AM
|
NYSE
|
24057G201suv
|
100
|
$
78.91
|
10:23:49
AM
|
NYSE
|
24057G201sux
|
1
|
$
78.88
|
10:23:58
AM
|
NYSE
|
24057G201t0d
|
99
|
$
78.88
|
10:23:58
AM
|
NYSE
|
24057G201t0j
|
100
|
$
78.88
|
10:24:07
AM
|
NYSE
|
24057G201t3j
|
8
|
$
78.86
|
10:24:20
AM
|
NYSE
|
24057G201t7q
|
6
|
$
78.92
|
10:24:50
AM
|
NYSE
|
24057G201thy
|
54
|
$
78.92
|
10:24:50
AM
|
NYSE
|
24057G201ti0
|
32
|
$
78.90
|
10:25:06
AM
|
NYSE
|
24057G201tor
|
100
|
$
78.90
|
10:25:06
AM
|
NYSE
|
24057G201tot
|
100
|
$
78.88
|
10:25:49
AM
|
NYSE
|
24057G201u9o
|
91
|
$
78.90
|
10:26:13
AM
|
NYSE
|
24057G201ugh
|
9
|
$
78.95
|
10:26:32
AM
|
NYSE
|
24057G201uqc
|
91
|
$
78.95
|
10:26:32
AM
|
NYSE
|
24057G201uqe
|
9
|
$
78.95
|
10:26:32
AM
|
NYSE
|
24057G201uqg
|
100
|
$
78.94
|
10:26:41
AM
|
NYSE
|
24057G201uua
|
2
|
$
78.97
|
10:27:05
AM
|
NYSE
|
24057G201vbv
|
98
|
$
78.97
|
10:27:05
AM
|
NYSE
|
24057G201vbx
|
100
|
$
78.97
|
10:27:16
AM
|
NYSE
|
24057G201vja
|
100
|
$
78.97
|
10:27:57
AM
|
NYSE
|
24057G201vzx
|
100
|
$
79.04
|
10:29:11
AM
|
NYSE
|
24057G201wuq
|
100
|
$
79.04
|
10:29:11
AM
|
NYSE
|
24057G201wus
|
100
|
$
79.04
|
10:29:11
AM
|
NYSE
|
24057G201wuu
|
100
|
$
79.00
|
10:29:19
AM
|
NYSE
|
24057G201wxe
|
100
|
$
78.96
|
10:29:40
AM
|
NYSE
|
24057G201x7s
|
28
|
$
78.95
|
10:29:54
AM
|
NYSE
|
24057G201xdu
|
55
|
$
78.95
|
10:29:54
AM
|
NYSE
|
24057G201xdw
|
17
|
$
78.95
|
10:29:54
AM
|
NYSE
|
24057G201xdy
|
100
|
$
78.98
|
10:30:34
AM
|
NYSE
|
24057G201xvz
|
100
|
$
78.96
|
10:30:45
AM
|
NYSE
|
24057G201y2p
|
32
|
$
78.96
|
10:30:57
AM
|
NYSE
|
24057G201ybx
|
61
|
$
78.96
|
10:30:57
AM
|
NYSE
|
24057G201ybz
|
7
|
$
78.96
|
10:30:57
AM
|
NYSE
|
24057G201yc1
|
100
|
$
78.98
|
10:31:20
AM
|
NYSE
|
24057G201yle
|
100
|
$
78.96
|
10:31:37
AM
|
NYSE
|
24057G201ys2
|
100
|
$
78.96
|
10:31:43
AM
|
NYSE
|
24057G201ytw
|
76
|
$
78.97
|
10:32:06
AM
|
NYSE
|
24057G201z5x
|
24
|
$
78.97
|
10:32:06
AM
|
NYSE
|
24057G201z60
|
100
|
$
78.99
|
10:32:30
AM
|
NYSE
|
24057G201zlr
|
100
|
$
78.98
|
10:32:44
AM
|
NYSE
|
24057G201zu9
|
100
|
$
78.98
|
10:32:49
AM
|
NYSE
|
24057G201zwn
|
100
|
$
78.96
|
10:32:59
AM
|
NYSE
|
24057G20200i
|
39
|
$
78.95
|
10:33:19
AM
|
NYSE
|
24057G2020bs
|
57
|
$
78.95
|
10:33:19
AM
|
NYSE
|
24057G2020bo
|
4
|
$
78.95
|
10:33:19
AM
|
NYSE
|
24057G2020bq
|
100
|
$
78.94
|
10:34:07
AM
|
NYSE
|
24057G2020t2
|
52
|
$
79.03
|
10:34:36
AM
|
NYSE
|
24057G20216w
|
46
|
$
79.03
|
10:34:36
AM
|
NYSE
|
24057G20216y
|
2
|
$
79.03
|
10:34:36
AM
|
NYSE
|
24057G202170
|
39
|
$
79.06
|
10:35:04
AM
|
NYSE
|
24057G2021hn
|
8
|
$
79.09
|
10:35:26
AM
|
NYSE
|
24057G2021qc
|
43
|
$
79.09
|
10:35:26
AM
|
NYSE
|
24057G2021qe
|
10
|
$
79.09
|
10:35:26
AM
|
NYSE
|
24057G2021qg
|
100
|
$
79.09
|
10:35:26
AM
|
NYSE
|
24057G2021qk
|
83
|
$
79.14
|
10:35:45
AM
|
NYSE
|
24057G2021xz
|
17
|
$
79.14
|
10:35:47
AM
|
NYSE
|
24057G2021z0
|
100
|
$
79.17
|
10:37:59
AM
|
NYSE
|
24057G2023da
|
100
|
$
79.17
|
10:37:59
AM
|
NYSE
|
24057G2023dc
|
100
|
$
79.17
|
10:37:59
AM
|
NYSE
|
24057G2023de
|
100
|
$
79.17
|
10:37:59
AM
|
NYSE
|
24057G2023dg
|
100
|
$
79.17
|
10:37:59
AM
|
NYSE
|
24057G2023di
|
19
|
$
79.15
|
10:38:39
AM
|
NYSE
|
24057G2023rx
|
28
|
$
79.15
|
10:38:39
AM
|
NYSE
|
24057G2023rz
|
91
|
$
79.15
|
10:38:39
AM
|
NYSE
|
24057G2023s1
|
53
|
$
79.15
|
10:38:39
AM
|
NYSE
|
24057G2023s3
|
9
|
$
79.15
|
10:38:39
AM
|
NYSE
|
24057G2023s5
|
8
|
$
79.14
|
10:39:54
AM
|
NYSE
|
24057G2024rk
|
100
|
$
79.14
|
10:39:54
AM
|
NYSE
|
24057G2024ro
|
100
|
$
79.14
|
10:39:54
AM
|
NYSE
|
24057G2024rs
|
92
|
$
79.14
|
10:39:54
AM
|
NYSE
|
24057G2024rw
|
100
|
$
79.14
|
10:39:57
AM
|
NYSE
|
24057G2024tz
|
100
|
$
79.11
|
10:40:50
AM
|
NYSE
|
24057G2025g3
|
93
|
$
79.15
|
10:41:01
AM
|
NYSE
|
24057G2025la
|
7
|
$
79.15
|
10:41:20
AM
|
NYSE
|
24057G2025v6
|
93
|
$
79.15
|
10:41:20
AM
|
NYSE
|
24057G2025v8
|
7
|
$
79.15
|
10:41:20
AM
|
NYSE
|
24057G2025va
|
23
|
$
79.15
|
10:41:20
AM
|
NYSE
|
24057G2025vc
|
71
|
$
79.15
|
10:41:20
AM
|
NYSE
|
24057G2025ve
|
6
|
$
79.14
|
10:42:14
AM
|
NYSE
|
24057G2026ga
|
100
|
$
79.14
|
10:42:14
AM
|
NYSE
|
24057G2026gc
|
100
|
$
79.14
|
10:42:14
AM
|
NYSE
|
24057G2026ge
|
19
|
$
79.11
|
10:42:25
AM
|
NYSE
|
24057G2026lw
|
9
|
$
79.11
|
10:42:35
AM
|
NYSE
|
24057G2026ot
|
72
|
$
79.11
|
10:42:40
AM
|
NYSE
|
24057G2026r2
|
100
|
$
79.09
|
10:42:51
AM
|
NYSE
|
24057G2026x2
|
100
|
$
79.07
|
10:43:10
AM
|
NYSE
|
24057G20275o
|
37
|
$
79.10
|
10:44:43
AM
|
NYSE
|
24057G202blj
|
100
|
$
79.10
|
10:44:43
AM
|
NYSE
|
24057G202bll
|
63
|
$
79.10
|
10:44:43
AM
|
NYSE
|
24057G202bln
|
100
|
$
79.10
|
10:44:43
AM
|
NYSE
|
24057G202blp
|
100
|
$
79.10
|
10:44:43
AM
|
NYSE
|
24057G202blr
|
100
|
$
79.09
|
10:45:04
AM
|
NYSE
|
24057G202bxb
|
100
|
$
79.17
|
10:46:20
AM
|
NYSE
|
24057G202ctl
|
100
|
$
79.17
|
10:46:20
AM
|
NYSE
|
24057G202ctn
|
100
|
$
79.17
|
10:46:20
AM
|
NYSE
|
24057G202ctp
|
100
|
$
79.18
|
10:46:49
AM
|
NYSE
|
24057G202d3b
|
100
|
$
79.16
|
10:47:01
AM
|
NYSE
|
24057G202d8f
|
100
|
$
79.12
|
10:47:40
AM
|
NYSE
|
24057G202dkw
|
100
|
$
79.11
|
10:47:52
AM
|
NYSE
|
24057G202do6
|
70
|
$
79.08
|
10:49:02
AM
|
NYSE
|
24057G202hvn
|
100
|
$
79.08
|
10:49:02
AM
|
NYSE
|
24057G202hvw
|
30
|
$
79.08
|
10:49:02
AM
|
NYSE
|
24057G202hvy
|
100
|
$
79.08
|
10:49:02
AM
|
NYSE
|
24057G202hw0
|
80
|
$
79.08
|
10:50:10
AM
|
NYSE
|
24057G202kkw
|
100
|
$
79.08
|
10:50:10
AM
|
NYSE
|
24057G202kky
|
100
|
$
79.08
|
10:50:10
AM
|
NYSE
|
24057G202kl0
|
20
|
$
79.08
|
10:50:10
AM
|
NYSE
|
24057G202kl2
|
100
|
$
79.08
|
10:50:10
AM
|
NYSE
|
24057G202kl4
|
100
|
$
79.06
|
10:50:17
AM
|
NYSE
|
24057G202koq
|
46
|
$
79.04
|
10:50:30
AM
|
NYSE
|
24057G202ktz
|
100
|
$
79.04
|
10:50:45
AM
|
NYSE
|
24057G202kxl
|
54
|
$
79.04
|
10:50:45
AM
|
NYSE
|
24057G202kxn
|
100
|
$
79.04
|
10:51:44
AM
|
NYSE
|
24057G202lk1
|
100
|
$
79.04
|
10:52:03
AM
|
NYSE
|
24057G202lqi
|
100
|
$
79.03
|
10:52:25
AM
|
NYSE
|
24057G202lw7
|
100
|
$
79.03
|
10:52:25
AM
|
NYSE
|
24057G202lw9
|
100
|
$
79.02
|
10:52:35
AM
|
NYSE
|
24057G202lz3
|
58
|
$
79.00
|
10:52:45
AM
|
NYSE
|
24057G202m2m
|
42
|
$
79.00
|
10:52:45
AM
|
NYSE
|
24057G202m2o
|
100
|
$
78.98
|
10:53:26
AM
|
NYSE
|
24057G202mml
|
100
|
$
79.07
|
10:54:22
AM
|
NYSE
|
24057G202n09
|
100
|
$
79.07
|
10:54:22
AM
|
NYSE
|
24057G202n0b
|
100
|
$
79.07
|
10:54:35
AM
|
NYSE
|
24057G202n5s
|
100
|
$
79.06
|
10:54:50
AM
|
NYSE
|
24057G202nb8
|
100
|
$
79.03
|
10:55:40
AM
|
NYSE
|
24057G202nqd
|
66
|
$
79.03
|
10:55:40
AM
|
NYSE
|
24057G202nqf
|
34
|
$
79.03
|
10:57:05
AM
|
NYSE
|
24057G202ope
|
100
|
$
79.03
|
10:57:05
AM
|
NYSE
|
24057G202opi
|
100
|
$
79.03
|
10:57:05
AM
|
NYSE
|
24057G202opl
|
100
|
$
79.03
|
10:57:05
AM
|
NYSE
|
24057G202opp
|
100
|
$
79.03
|
10:57:05
AM
|
NYSE
|
24057G202ops
|
100
|
$
79.02
|
10:57:26
AM
|
NYSE
|
24057G202p14
|
100
|
$
79.03
|
10:57:59
AM
|
NYSE
|
24057G202pc8
|
100
|
$
79.10
|
10:59:33
AM
|
NYSE
|
24057G202q6i
|
100
|
$
79.10
|
10:59:33
AM
|
NYSE
|
24057G202q6k
|
100
|
$
79.10
|
10:59:33
AM
|
NYSE
|
24057G202q6m
|
100
|
$
79.10
|
10:59:33
AM
|
NYSE
|
24057G202q6o
|
100
|
$
79.11
|
11:00:21
AM
|
NYSE
|
24057G202qr9
|
84
|
$
79.14
|
11:01:10
AM
|
NYSE
|
24057G202r7o
|
100
|
$
79.17
|
11:01:33
AM
|
NYSE
|
24057G202rh7
|
100
|
$
79.17
|
11:01:33
AM
|
NYSE
|
24057G202rh9
|
16
|
$
79.17
|
11:01:33
AM
|
NYSE
|
24057G202rhb
|
100
|
$
79.17
|
11:01:33
AM
|
NYSE
|
24057G202rhd
|
100
|
$
79.16
|
11:02:07
AM
|
NYSE
|
24057G202rtq
|
100
|
$
79.16
|
11:02:07
AM
|
NYSE
|
24057G202rts
|
100
|
$
79.17
|
11:02:57
AM
|
NYSE
|
24057G202scq
|
100
|
$
79.17
|
11:02:57
AM
|
NYSE
|
24057G202scs
|
45
|
$
79.14
|
11:03:56
AM
|
NYSE
|
24057G202suz
|
100
|
$
79.14
|
11:03:56
AM
|
NYSE
|
24057G202sv1
|
100
|
$
79.14
|
11:03:56
AM
|
NYSE
|
24057G202sv3
|
47
|
$
79.14
|
11:04:08
AM
|
NYSE
|
24057G202t1q
|
55
|
$
79.14
|
11:04:08
AM
|
NYSE
|
24057G202t1u
|
53
|
$
79.14
|
11:04:08
AM
|
NYSE
|
24057G202t1x
|
100
|
$
79.12
|
11:04:13
AM
|
NYSE
|
24057G202t5v
|
100
|
$
79.10
|
11:04:46
AM
|
NYSE
|
24057G202th6
|
100
|
$
79.11
|
11:04:57
AM
|
NYSE
|
24057G202tlh
|
62
|
$
79.12
|
11:05:18
AM
|
NYSE
|
24057G202tvr
|
38
|
$
79.12
|
11:05:18
AM
|
NYSE
|
24057G202tvt
|
50
|
$
79.12
|
11:05:30
AM
|
NYSE
|
24057G202u1s
|
50
|
$
79.10
|
11:06:05
AM
|
NYSE
|
24057G202ubt
|
100
|
$
79.10
|
11:06:05
AM
|
NYSE
|
24057G202ubv
|
100
|
$
79.10
|
11:06:50
AM
|
NYSE
|
24057G202ut6
|
38
|
$
79.07
|
11:06:58
AM
|
NYSE
|
24057G202uv4
|
62
|
$
79.07
|
11:06:58
AM
|
NYSE
|
24057G202uv6
|
100
|
$
79.10
|
11:08:37
AM
|
NYSE
|
24057G202vy5
|
100
|
$
79.10
|
11:08:37
AM
|
NYSE
|
24057G202vy7
|
100
|
$
79.12
|
11:09:06
AM
|
NYSE
|
24057G202w5t
|
100
|
$
79.14
|
11:09:49
AM
|
NYSE
|
24057G202wo5
|
100
|
$
79.14
|
11:09:50
AM
|
NYSE
|
24057G202wo7
|
100
|
$
79.13
|
11:09:58
AM
|
NYSE
|
24057G202wqs
|
100
|
$
79.12
|
11:10:44
AM
|
NYSE
|
24057G202x08
|
100
|
$
79.12
|
11:10:44
AM
|
NYSE
|
24057G202x0a
|
99
|
$
79.12
|
11:10:47
AM
|
NYSE
|
24057G202x1q
|
1
|
$
79.12
|
11:10:47
AM
|
NYSE
|
24057G202x1s
|
100
|
$
79.16
|
11:11:30
AM
|
NYSE
|
24057G202xbx
|
24
|
$
79.14
|
11:12:10
AM
|
NYSE
|
24057G202xml
|
76
|
$
79.14
|
11:12:10
AM
|
NYSE
|
24057G202xmn
|
5
|
$
79.19
|
11:13:00
AM
|
NYSE
|
24057G202y6c
|
5
|
$
79.20
|
11:13:11
AM
|
NYSE
|
24057G202y95
|
95
|
$
79.20
|
11:13:11
AM
|
NYSE
|
24057G202y97
|
95
|
$
79.23
|
11:14:01
AM
|
NYSE
|
24057G202ys8
|
79
|
$
79.23
|
11:14:01
AM
|
NYSE
|
24057G202ysa
|
21
|
$
79.25
|
11:14:07
AM
|
NYSE
|
24057G202ytw
|
100
|
$
79.25
|
11:14:07
AM
|
NYSE
|
24057G202yty
|
100
|
$
79.25
|
11:14:07
AM
|
NYSE
|
24057G202yu0
|
100
|
$
79.25
|
11:14:15
AM
|
NYSE
|
24057G202yx8
|
100
|
$
79.25
|
11:15:06
AM
|
NYSE
|
24057G202zj0
|
100
|
$
79.23
|
11:15:33
AM
|
NYSE
|
24057G202zrw
|
70
|
$
79.27
|
11:16:05
AM
|
NYSE
|
24057G20306e
|
30
|
$
79.27
|
11:16:05
AM
|
NYSE
|
24057G20306g
|
70
|
$
79.27
|
11:16:05
AM
|
NYSE
|
24057G20306i
|
30
|
$
79.29
|
11:16:09
AM
|
NYSE
|
24057G20308e
|
100
|
$
79.27
|
11:16:21
AM
|
NYSE
|
24057G2030ce
|
37
|
$
79.27
|
11:16:41
AM
|
NYSE
|
24057G2030lk
|
22
|
$
79.27
|
11:16:41
AM
|
NYSE
|
24057G2030lm
|
31
|
$
79.27
|
11:16:41
AM
|
NYSE
|
24057G2030lp
|
8
|
$
79.27
|
11:16:41
AM
|
NYSE
|
24057G2030lr
|
2
|
$
79.27
|
11:16:41
AM
|
NYSE
|
24057G2030lt
|
100
|
$
79.25
|
11:16:51
AM
|
NYSE
|
24057G2030sw
|
100
|
$
79.24
|
11:17:10
AM
|
NYSE
|
24057G2030yt
|
49
|
$
79.25
|
11:17:55
AM
|
NYSE
|
24057G2031cn
|
51
|
$
79.24
|
11:18:08
AM
|
NYSE
|
24057G2031fc
|
49
|
$
79.24
|
11:18:08
AM
|
NYSE
|
24057G2031fe
|
42
|
$
79.24
|
11:18:08
AM
|
NYSE
|
24057G2031fg
|
9
|
$
79.24
|
11:18:08
AM
|
NYSE
|
24057G2031fi
|
100
|
$
79.26
|
11:18:22
AM
|
NYSE
|
24057G2031jh
|
48
|
$
79.24
|
11:19:02
AM
|
NYSE
|
24057G2031vr
|
52
|
$
79.24
|
11:19:02
AM
|
NYSE
|
24057G2031vt
|
50
|
$
79.23
|
11:19:25
AM
|
NYSE
|
24057G20326x
|
10
|
$
79.23
|
11:19:25
AM
|
NYSE
|
24057G20326z
|
40
|
$
79.23
|
11:19:25
AM
|
NYSE
|
24057G203271
|
6
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033px
|
100
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033pz
|
100
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033q1
|
100
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033q3
|
100
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033q5
|
94
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033q7
|
100
|
$
79.23
|
11:22:20
AM
|
NYSE
|
24057G2033q9
|
100
|
$
79.23
|
11:23:27
AM
|
NYSE
|
24057G20349y
|
100
|
$
79.23
|
11:23:27
AM
|
NYSE
|
24057G2034a0
|
100
|
$
79.22
|
11:23:33
AM
|
NYSE
|
24057G2034c0
|
100
|
$
79.19
|
11:23:48
AM
|
NYSE
|
24057G2034gi
|
99
|
$
79.15
|
11:24:59
AM
|
NYSE
|
24057G20356c
|
1
|
$
79.15
|
11:24:59
AM
|
NYSE
|
24057G20356e
|
100
|
$
79.15
|
11:24:59
AM
|
NYSE
|
24057G20356g
|
10
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G203610
|
9
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G203614
|
25
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G203618
|
7
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G20361c
|
100
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G20361g
|
33
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G20361k
|
84
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G20361o
|
32
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G20361s
|
100
|
$
79.18
|
11:26:33
AM
|
NYSE
|
24057G20361w
|
100
|
$
79.16
|
11:27:16
AM
|
NYSE
|
24057G2036gi
|
100
|
$
79.16
|
11:27:16
AM
|
NYSE
|
24057G2036gk
|
100
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037k3
|
100
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037k5
|
45
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037k7
|
100
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037k9
|
100
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037kb
|
100
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037kd
|
100
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037kf
|
55
|
$
79.23
|
11:29:43
AM
|
NYSE
|
24057G2037kh
|
100
|
$
79.22
|
11:29:45
AM
|
NYSE
|
24057G2037lc
|
62
|
$
79.20
|
11:30:25
AM
|
NYSE
|
24057G2037yb
|
38
|
$
79.20
|
11:30:25
AM
|
NYSE
|
24057G2037yd
|
100
|
$
79.20
|
11:31:05
AM
|
NYSE
|
24057G20387c
|
100
|
$
79.21
|
11:33:07
AM
|
NYSE
|
24057G20397p
|
100
|
$
79.21
|
11:33:07
AM
|
NYSE
|
24057G20397r
|
100
|
$
79.21
|
11:33:07
AM
|
NYSE
|
24057G20397t
|
100
|
$
79.21
|
11:33:07
AM
|
NYSE
|
24057G20397v
|
100
|
$
79.21
|
11:33:07
AM
|
NYSE
|
24057G20397x
|
100
|
$
79.21
|
11:33:07
AM
|
NYSE
|
24057G20397z
|
24
|
$
79.19
|
11:34:02
AM
|
NYSE
|
24057G2039n4
|
100
|
$
79.19
|
11:34:02
AM
|
NYSE
|
24057G2039n6
|
76
|
$
79.19
|
11:34:02
AM
|
NYSE
|
24057G2039n8
|
100
|
$
79.24
|
11:35:00
AM
|
NYSE
|
24057G203a5k
|
100
|
$
79.24
|
11:35:00
AM
|
NYSE
|
24057G203a5n
|
100
|
$
79.24
|
11:35:00
AM
|
NYSE
|
24057G203a5p
|
100
|
$
79.27
|
11:35:07
AM
|
NYSE
|
24057G203adu
|
100
|
$
79.25
|
11:35:21
AM
|
NYSE
|
24057G203aim
|
100
|
$
79.24
|
11:35:38
AM
|
NYSE
|
24057G203ar5
|
100
|
$
79.23
|
11:35:50
AM
|
NYSE
|
24057G203axe
|
100
|
$
79.22
|
11:35:56
AM
|
NYSE
|
24057G203ayw
|
100
|
$
79.23
|
11:36:22
AM
|
NYSE
|
24057G203b5t
|
2
|
$
79.22
|
11:36:58
AM
|
NYSE
|
24057G203bh2
|
98
|
$
79.22
|
11:36:58
AM
|
NYSE
|
24057G203bh4
|
100
|
$
79.24
|
11:37:56
AM
|
NYSE
|
24057G203bwk
|
33
|
$
79.23
|
11:38:11
AM
|
NYSE
|
24057G203c1t
|
67
|
$
79.23
|
11:38:11
AM
|
NYSE
|
24057G203c1v
|
100
|
$
79.22
|
11:38:33
AM
|
NYSE
|
24057G203c6n
|
100
|
$
79.20
|
11:38:42
AM
|
NYSE
|
24057G203c8z
|
100
|
$
79.15
|
11:39:01
AM
|
NYSE
|
24057G203cen
|
100
|
$
79.14
|
11:40:20
AM
|
NYSE
|
24057G203cz4
|
100
|
$
79.14
|
11:40:20
AM
|
NYSE
|
24057G203cz6
|
100
|
$
79.14
|
11:41:10
AM
|
NYSE
|
24057G203dbj
|
100
|
$
79.16
|
11:41:44
AM
|
NYSE
|
24057G203dk7
|
42
|
$
79.16
|
11:41:44
AM
|
NYSE
|
24057G203dk9
|
58
|
$
79.16
|
11:41:44
AM
|
NYSE
|
24057G203dkb
|
100
|
$
79.12
|
11:41:56
AM
|
NYSE
|
24057G203dmx
|
65
|
$
79.12
|
11:42:18
AM
|
NYSE
|
24057G203dtp
|
35
|
$
79.12
|
11:42:18
AM
|
NYSE
|
24057G203dtr
|
100
|
$
79.11
|
11:42:34
AM
|
NYSE
|
24057G203dxn
|
100
|
$
79.11
|
11:42:44
AM
|
NYSE
|
24057G203dzg
|
100
|
$
79.10
|
11:42:57
AM
|
NYSE
|
24057G203e2n
|
100
|
$
79.08
|
11:43:17
AM
|
NYSE
|
24057G203e9t
|
95
|
$
79.09
|
11:43:45
AM
|
NYSE
|
24057G203em5
|
100
|
$
79.12
|
11:44:27
AM
|
NYSE
|
24057G203f1k
|
5
|
$
79.12
|
11:44:27
AM
|
NYSE
|
24057G203f1m
|
100
|
$
79.13
|
11:45:18
AM
|
NYSE
|
24057G203fkr
|
95
|
$
79.17
|
11:47:21
AM
|
NYSE
|
24057G203gi6
|
95
|
$
79.18
|
11:47:49
AM
|
NYSE
|
24057G203gra
|
5
|
$
79.18
|
11:47:49
AM
|
NYSE
|
24057G203grc
|
5
|
$
79.18
|
11:47:49
AM
|
NYSE
|
24057G203gre
|
40
|
$
79.18
|
11:47:49
AM
|
NYSE
|
24057G203grg
|
60
|
$
79.18
|
11:47:49
AM
|
NYSE
|
24057G203gri
|
100
|
$
79.18
|
11:47:49
AM
|
NYSE
|
24057G203grk
|
82
|
$
79.23
|
11:50:35
AM
|
NYSE
|
24057G203hxo
|
18
|
$
79.24
|
11:50:57
AM
|
NYSE
|
24057G203i5g
|
100
|
$
79.24
|
11:50:58
AM
|
NYSE
|
24057G203i5i
|
100
|
$
79.24
|
11:50:58
AM
|
NYSE
|
24057G203i5k
|
100
|
$
79.24
|
11:50:58
AM
|
NYSE
|
24057G203i5m
|
100
|
$
79.24
|
11:50:58
AM
|
NYSE
|
24057G203i5o
|
100
|
$
79.24
|
11:50:58
AM
|
NYSE
|
24057G203i5q
|
84
|
$
79.23
|
11:51:30
AM
|
NYSE
|
24057G203ify
|
16
|
$
79.23
|
11:51:30
AM
|
NYSE
|
24057G203ig0
|
100
|
$
79.23
|
11:51:33
AM
|
NYSE
|
24057G203ih4
|
59
|
$
79.22
|
11:51:47
AM
|
NYSE
|
24057G203iko
|
41
|
$
79.22
|
11:51:47
AM
|
NYSE
|
24057G203ikq
|
100
|
$
79.20
|
11:52:03
AM
|
NYSE
|
24057G203ip1
|
85
|
$
79.16
|
11:53:05
AM
|
NYSE
|
24057G203j7k
|
100
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9e
|
55
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9g
|
15
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9i
|
45
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9k
|
100
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9n
|
100
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9q
|
100
|
$
79.21
|
11:56:47
AM
|
NYSE
|
24057G203l9s
|
92
|
$
79.18
|
11:57:18
AM
|
NYSE
|
24057G203lkw
|
8
|
$
79.18
|
11:57:18
AM
|
NYSE
|
24057G203lky
|
100
|
$
79.21
|
11:58:36
AM
|
NYSE
|
24057G203m5r
|
100
|
$
79.21
|
11:58:36
AM
|
NYSE
|
24057G203m5t
|
100
|
$
79.19
|
12:00:08
PM
|
NYSE
|
24057G203mwd
|
100
|
$
79.19
|
12:00:08
PM
|
NYSE
|
24057G203mwf
|
100
|
$
79.21
|
12:01:28
PM
|
NYSE
|
24057G203ngz
|
100
|
$
79.25
|
12:03:32
PM
|
NYSE
|
24057G203olq
|
100
|
$
79.25
|
12:03:32
PM
|
NYSE
|
24057G203ols
|
100
|
$
79.25
|
12:03:52
PM
|
NYSE
|
24057G203orw
|
100
|
$
79.25
|
12:03:52
PM
|
NYSE
|
24057G203ory
|
100
|
$
79.25
|
12:03:52
PM
|
NYSE
|
24057G203os0
|
100
|
$
79.22
|
12:04:55
PM
|
NYSE
|
24057G203pa2
|
56
|
$
79.21
|
12:05:41
PM
|
NYSE
|
24057G203pkk
|
100
|
$
79.21
|
12:05:41
PM
|
NYSE
|
24057G203pkm
|
56
|
$
79.20
|
12:06:24
PM
|
NYSE
|
24057G203pwj
|
44
|
$
79.20
|
12:06:24
PM
|
NYSE
|
24057G203pwl
|
44
|
$
79.20
|
12:06:24
PM
|
NYSE
|
24057G203pwn
|
100
|
$
79.20
|
12:08:20
PM
|
NYSE
|
24057G203qm9
|
100
|
$
79.21
|
12:08:51
PM
|
NYSE
|
24057G203qth
|
100
|
$
79.21
|
12:08:51
PM
|
NYSE
|
24057G203qtj
|
91
|
$
79.21
|
12:08:51
PM
|
NYSE
|
24057G203qtl
|
9
|
$
79.21
|
12:08:51
PM
|
NYSE
|
24057G203qtn
|
100
|
$
79.17
|
12:09:34
PM
|
NYSE
|
24057G203r4g
|
100
|
$
79.16
|
12:10:06
PM
|
NYSE
|
24057G203rbt
|
94
|
$
79.14
|
12:10:43
PM
|
NYSE
|
24057G203rjp
|
6
|
$
79.14
|
12:10:43
PM
|
NYSE
|
24057G203rjr
|
100
|
$
79.14
|
12:11:23
PM
|
NYSE
|
24057G203rqm
|
100
|
$
79.13
|
12:11:30
PM
|
NYSE
|
24057G203rry
|
100
|
$
79.12
|
12:11:53
PM
|
NYSE
|
24057G203rxa
|
100
|
$
79.13
|
12:13:59
PM
|
NYSE
|
24057G203sxf
|
100
|
$
79.13
|
12:13:59
PM
|
NYSE
|
24057G203sxh
|
100
|
$
79.15
|
12:14:26
PM
|
NYSE
|
24057G203t2s
|
100
|
$
79.15
|
12:15:12
PM
|
NYSE
|
24057G203tc6
|
100
|
$
79.12
|
12:15:41
PM
|
NYSE
|
24057G203tl8
|
100
|
$
79.10
|
12:15:56
PM
|
NYSE
|
24057G203tra
|
100
|
$
79.10
|
12:18:57
PM
|
NYSE
|
24057G203vhy
|
100
|
$
79.11
|
12:19:47
PM
|
NYSE
|
24057G203vpx
|
100
|
$
79.11
|
12:19:47
PM
|
NYSE
|
24057G203vpz
|
100
|
$
79.11
|
12:19:47
PM
|
NYSE
|
24057G203vq1
|
100
|
$
79.09
|
12:20:00
PM
|
NYSE
|
24057G203vv9
|
100
|
$
79.08
|
12:20:13
PM
|
NYSE
|
24057G203vyz
|
12
|
$
79.13
|
12:22:27
PM
|
NYSE
|
24057G203wxy
|
100
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y3x
|
38
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y3z
|
88
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y41
|
62
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y43
|
100
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y45
|
100
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y49
|
100
|
$
79.19
|
12:25:16
PM
|
NYSE
|
24057G203y4b
|
100
|
$
79.19
|
12:27:04
PM
|
NYSE
|
24057G203ytu
|
100
|
$
79.19
|
12:27:04
PM
|
NYSE
|
24057G203ytw
|
100
|
$
79.19
|
12:27:04
PM
|
NYSE
|
24057G203yty
|
100
|
$
79.18
|
12:27:13
PM
|
NYSE
|
24057G203yxa
|
100
|
$
79.19
|
12:27:31
PM
|
NYSE
|
24057G203yzu
|
100
|
$
79.23
|
12:30:34
PM
|
NYSE
|
24057G203zy5
|
100
|
$
79.23
|
12:30:34
PM
|
NYSE
|
24057G203zy7
|
100
|
$
79.22
|
12:31:52
PM
|
NYSE
|
24057G2040h1
|
100
|
$
79.22
|
12:31:52
PM
|
NYSE
|
24057G2040h3
|
100
|
$
79.21
|
12:32:20
PM
|
NYSE
|
24057G2040vm
|
100
|
$
79.20
|
12:32:29
PM
|
NYSE
|
24057G2040ws
|
100
|
$
79.20
|
12:32:38
PM
|
NYSE
|
24057G20410f
|
16
|
$
79.23
|
12:33:50
PM
|
NYSE
|
24057G2041h5
|
84
|
$
79.23
|
12:33:50
PM
|
NYSE
|
24057G2041h7
|
100
|
$
79.23
|
12:34:03
PM
|
NYSE
|
24057G2041k0
|
100
|
$
79.21
|
12:34:25
PM
|
NYSE
|
24057G2041q3
|
100
|
$
79.20
|
12:34:41
PM
|
NYSE
|
24057G2041ul
|
25
|
$
79.21
|
12:35:39
PM
|
NYSE
|
24057G20427p
|
75
|
$
79.21
|
12:36:06
PM
|
NYSE
|
24057G2042c7
|
25
|
$
79.21
|
12:36:06
PM
|
NYSE
|
24057G2042c9
|
2
|
$
79.21
|
12:36:06
PM
|
NYSE
|
24057G2042cb
|
73
|
$
79.21
|
12:36:39
PM
|
NYSE
|
24057G2042ih
|
27
|
$
79.21
|
12:36:39
PM
|
NYSE
|
24057G2042ij
|
27
|
$
79.22
|
12:37:51
PM
|
NYSE
|
24057G20431l
|
73
|
$
79.22
|
12:37:51
PM
|
NYSE
|
24057G20431n
|
8
|
$
79.22
|
12:37:51
PM
|
NYSE
|
24057G20431p
|
17
|
$
79.22
|
12:37:51
PM
|
NYSE
|
24057G20431r
|
48
|
$
79.22
|
12:37:51
PM
|
NYSE
|
24057G20431t
|
10
|
$
79.19
|
12:38:21
PM
|
NYSE
|
24057G2043bk
|
90
|
$
79.19
|
12:38:21
PM
|
NYSE
|
24057G2043bm
|
100
|
$
79.12
|
12:39:42
PM
|
NYSE
|
24057G20442q
|
100
|
$
79.12
|
12:40:44
PM
|
NYSE
|
24057G2044ld
|
13
|
$
79.10
|
12:41:23
PM
|
NYSE
|
24057G2044tq
|
58
|
$
79.10
|
12:41:23
PM
|
NYSE
|
24057G2044ts
|
29
|
$
79.10
|
12:41:23
PM
|
NYSE
|
24057G2044tv
|
100
|
$
79.10
|
12:42:04
PM
|
NYSE
|
24057G20453e
|
100
|
$
79.14
|
12:42:55
PM
|
NYSE
|
24057G2045kg
|
100
|
$
79.10
|
12:44:09
PM
|
NYSE
|
24057G204608
|
100
|
$
79.16
|
12:45:36
PM
|
NYSE
|
24057G2046sq
|
100
|
$
79.16
|
12:45:43
PM
|
NYSE
|
24057G2046x8
|
100
|
$
79.14
|
12:46:28
PM
|
NYSE
|
24057G2047ch
|
100
|
$
79.15
|
12:48:08
PM
|
NYSE
|
24057G204815
|
25
|
$
79.14
|
12:48:26
PM
|
NYSE
|
24057G20484r
|
75
|
$
79.14
|
12:48:26
PM
|
NYSE
|
24057G20484t
|
100
|
$
79.10
|
12:50:31
PM
|
NYSE
|
24057G204982
|
100
|
$
79.09
|
12:51:11
PM
|
NYSE
|
24057G2049ix
|
6
|
$
79.09
|
12:52:18
PM
|
NYSE
|
24057G204a2t
|
19
|
$
79.11
|
12:52:36
PM
|
NYSE
|
24057G204a67
|
75
|
$
79.14
|
12:52:46
PM
|
NYSE
|
24057G204aaa
|
100
|
$
79.14
|
12:52:46
PM
|
NYSE
|
24057G204aag
|
100
|
$
79.15
|
12:53:31
PM
|
NYSE
|
24057G204als
|
100
|
$
79.13
|
12:53:41
PM
|
NYSE
|
24057G204aoc
|
49
|
$
79.12
|
12:54:06
PM
|
NYSE
|
24057G204awc
|
51
|
$
79.12
|
12:54:06
PM
|
NYSE
|
24057G204awe
|
100
|
$
79.11
|
12:55:04
PM
|
NYSE
|
24057G204ban
|
100
|
$
79.14
|
12:57:15
PM
|
NYSE
|
24057G204cbe
|
100
|
$
79.13
|
12:58:37
PM
|
NYSE
|
24057G204cv8
|
100
|
$
79.16
|
13:01:24
PM
|
NYSE
|
24057G204e8j
|
100
|
$
79.16
|
13:01:24
PM
|
NYSE
|
24057G204e8l
|
100
|
$
79.16
|
13:01:35
PM
|
NYSE
|
24057G204eew
|
100
|
$
79.16
|
13:01:35
PM
|
NYSE
|
24057G204ef7
|
100
|
$
79.18
|
13:03:03
PM
|
NYSE
|
24057G204f3p
|
100
|
$
79.19
|
13:03:45
PM
|
NYSE
|
24057G204fgg
|
4
|
$
79.18
|
13:04:04
PM
|
NYSE
|
24057G204fkt
|
96
|
$
79.18
|
13:04:04
PM
|
NYSE
|
24057G204fky
|
99
|
$
79.16
|
13:04:18
PM
|
NYSE
|
24057G204fo0
|
1
|
$
79.16
|
13:04:18
PM
|
NYSE
|
24057G204fo2
|
41
|
$
79.19
|
13:04:40
PM
|
NYSE
|
24057G204ft1
|
41
|
$
79.21
|
13:05:40
PM
|
NYSE
|
24057G204ggl
|
59
|
$
79.21
|
13:05:40
PM
|
NYSE
|
24057G204ggo
|
59
|
$
79.22
|
13:05:40
PM
|
NYSE
|
24057G204ggr
|
100
|
$
79.22
|
13:05:53
PM
|
NYSE
|
24057G204gl7
|
100
|
$
79.18
|
13:07:02
PM
|
NYSE
|
24057G204h5m
|
3
|
$
79.18
|
13:09:14
PM
|
NYSE
|
24057G204ihf
|
97
|
$
79.18
|
13:09:16
PM
|
NYSE
|
24057G204ihv
|
100
|
$
79.16
|
13:11:04
PM
|
NYSE
|
24057G204jxr
|
100
|
$
79.16
|
13:12:32
PM
|
NYSE
|
24057G204klz
|
100
|
$
79.16
|
13:12:32
PM
|
NYSE
|
24057G204km3
|
10
|
$
79.20
|
13:12:49
PM
|
NYSE
|
24057G204kq4
|
50
|
$
79.19
|
13:13:17
PM
|
NYSE
|
24057G204kw7
|
40
|
$
79.19
|
13:13:17
PM
|
NYSE
|
24057G204kw9
|
76
|
$
79.19
|
13:14:18
PM
|
NYSE
|
24057G204l91
|
24
|
$
79.21
|
13:14:34
PM
|
NYSE
|
24057G204lc7
|
100
|
$
79.21
|
13:14:34
PM
|
NYSE
|
24057G204lc9
|
100
|
$
79.26
|
13:16:52
PM
|
NYSE
|
24057G204mm1
|
100
|
$
79.26
|
13:18:23
PM
|
NYSE
|
24057G204ne6
|
68
|
$
79.26
|
13:18:23
PM
|
NYSE
|
24057G204ne8
|
100
|
$
79.26
|
13:18:23
PM
|
NYSE
|
24057G204nea
|
100
|
$
79.26
|
13:18:23
PM
|
NYSE
|
24057G204nec
|
32
|
$
79.26
|
13:18:23
PM
|
NYSE
|
24057G204nee
|
100
|
$
79.24
|
13:18:34
PM
|
NYSE
|
24057G204nho
|
100
|
$
79.26
|
13:19:10
PM
|
NYSE
|
24057G204ntz
|
16
|
$
79.24
|
13:20:02
PM
|
NYSE
|
24057G204oe2
|
84
|
$
79.24
|
13:20:38
PM
|
NYSE
|
24057G204oqs
|
100
|
$
79.28
|
13:21:48
PM
|
NYSE
|
24057G204p7w
|
76
|
$
79.28
|
13:21:48
PM
|
NYSE
|
24057G204p7y
|
24
|
$
79.28
|
13:21:48
PM
|
NYSE
|
24057G204p80
|
7
|
$
79.30
|
13:22:00
PM
|
NYSE
|
24057G204pf0
|
93
|
$
79.30
|
13:22:45
PM
|
NYSE
|
24057G204pv0
|
100
|
$
79.30
|
13:24:30
PM
|
NYSE
|
24057G204qf7
|
100
|
$
79.30
|
13:24:30
PM
|
NYSE
|
24057G204qfs
|
100
|
$
79.30
|
13:24:30
PM
|
NYSE
|
24057G204qg0
|
100
|
$
79.30
|
13:24:48
PM
|
NYSE
|
24057G204qq5
|
100
|
$
79.30
|
13:25:01
PM
|
NYSE
|
24057G204qvy
|
100
|
$
79.31
|
13:25:14
PM
|
NYSE
|
24057G204r0z
|
100
|
$
79.28
|
13:25:29
PM
|
NYSE
|
24057G204r7j
|
7
|
$
79.27
|
13:26:18
PM
|
NYSE
|
24057G204rr8
|
17
|
$
79.27
|
13:26:19
PM
|
NYSE
|
24057G204rrc
|
76
|
$
79.27
|
13:26:19
PM
|
NYSE
|
24057G204rre
|
54
|
$
79.25
|
13:27:14
PM
|
NYSE
|
24057G204s9a
|
46
|
$
79.28
|
13:27:33
PM
|
NYSE
|
24057G204sg5
|
100
|
$
79.28
|
13:27:33
PM
|
NYSE
|
24057G204sg7
|
100
|
$
79.20
|
13:28:03
PM
|
NYSE
|
24057G204sm9
|
100
|
$
79.15
|
13:28:56
PM
|
NYSE
|
24057G204t0g
|
100
|
$
79.13
|
13:30:01
PM
|
NYSE
|
24057G204th9
|
100
|
$
79.11
|
13:30:43
PM
|
NYSE
|
24057G204tqs
|
100
|
$
79.10
|
13:31:13
PM
|
NYSE
|
24057G204u1r
|
100
|
$
79.08
|
13:32:21
PM
|
NYSE
|
24057G204uka
|
100
|
$
79.06
|
13:33:25
PM
|
NYSE
|
24057G204v0y
|
100
|
$
79.04
|
13:34:20
PM
|
NYSE
|
24057G204vnw
|
20
|
$
79.03
|
13:36:44
PM
|
NYSE
|
24057G204wxo
|
100
|
$
79.07
|
13:37:36
PM
|
NYSE
|
24057G204xbx
|
80
|
$
79.07
|
13:37:36
PM
|
NYSE
|
24057G204xc1
|
6
|
$
79.06
|
13:38:21
PM
|
NYSE
|
24057G204xon
|
12
|
$
79.06
|
13:38:21
PM
|
NYSE
|
24057G204xop
|
100
|
$
79.155
|
13:41:19
PM
|
NYSE
|
24057G204z90
|
100
|
$
79.175
|
13:42:03
PM
|
NYSE
|
24057G204zlu
|
4
|
$
79.17
|
13:42:16
PM
|
NYSE
|
24057G204zpa
|
32
|
$
79.17
|
13:42:16
PM
|
NYSE
|
24057G204zpc
|
100
|
$
79.23
|
13:43:27
PM
|
NYSE
|
24057G205056
|
100
|
$
79.235
|
13:44:07
PM
|
NYSE
|
24057G2050fb
|
100
|
$
79.275
|
13:44:49
PM
|
NYSE
|
24057G2050rm
|
28
|
$
79.29
|
13:44:51
PM
|
NYSE
|
24057G2050sq
|
100
|
$
79.29
|
13:44:51
PM
|
NYSE
|
24057G2050ss
|
50
|
$
79.29
|
13:44:51
PM
|
NYSE
|
24057G2050su
|
18
|
$
79.29
|
13:44:51
PM
|
NYSE
|
24057G2050sw
|
50
|
$
79.29
|
13:44:52
PM
|
NYSE
|
24057G2050sy
|
100
|
$
79.29
|
13:44:52
PM
|
NYSE
|
24057G2050t0
|
100
|
$
79.29
|
13:44:52
PM
|
NYSE
|
24057G2050t2
|
100
|
$
79.29
|
13:44:52
PM
|
NYSE
|
24057G2050t4
|
25
|
$
79.28
|
13:45:27
PM
|
NYSE
|
24057G20513z
|
56
|
$
79.28
|
13:45:27
PM
|
NYSE
|
24057G205141
|
19
|
$
79.28
|
13:45:27
PM
|
NYSE
|
24057G205143
|
51
|
$
79.27
|
13:45:40
PM
|
NYSE
|
24057G205173
|
49
|
$
79.27
|
13:45:40
PM
|
NYSE
|
24057G205176
|
11
|
$
79.26
|
13:46:02
PM
|
NYSE
|
24057G2051ei
|
9
|
$
79.26
|
13:47:04
PM
|
NYSE
|
24057G2051wy
|
80
|
$
79.26
|
13:47:05
PM
|
NYSE
|
24057G2051xy
|
100
|
$
79.26
|
13:47:05
PM
|
NYSE
|
24057G2051y2
|
100
|
$
79.25
|
13:47:12
PM
|
NYSE
|
24057G205201
|
100
|
$
79.24
|
13:47:22
PM
|
NYSE
|
24057G20523p
|
100
|
$
79.24
|
13:48:51
PM
|
NYSE
|
24057G2052v0
|
100
|
$
79.22
|
13:50:46
PM
|
NYSE
|
24057G2053wf
|
32
|
$
79.24
|
13:50:56
PM
|
NYSE
|
24057G20540l
|
68
|
$
79.24
|
13:50:56
PM
|
NYSE
|
24057G20540n
|
89
|
$
79.24
|
13:52:08
PM
|
NYSE
|
24057G2054mi
|
11
|
$
79.24
|
13:52:08
PM
|
NYSE
|
24057G2054mk
|
32
|
$
79.23
|
13:52:20
PM
|
NYSE
|
24057G2054ol
|
68
|
$
79.23
|
13:52:20
PM
|
NYSE
|
24057G2054on
|
100
|
$
79.22
|
13:53:01
PM
|
NYSE
|
24057G2054zv
|
100
|
$
79.28
|
13:53:41
PM
|
NYSE
|
24057G2055bz
|
98
|
$
79.25
|
13:54:04
PM
|
NYSE
|
24057G2055hq
|
2
|
$
79.27
|
13:54:33
PM
|
NYSE
|
24057G2055qw
|
100
|
$
79.27
|
13:54:33
PM
|
NYSE
|
24057G2055qy
|
11
|
$
79.26
|
13:55:07
PM
|
NYSE
|
24057G2055zs
|
100
|
$
79.30
|
13:56:28
PM
|
NYSE
|
24057G2056p7
|
89
|
$
79.30
|
13:56:28
PM
|
NYSE
|
24057G2056p9
|
100
|
$
79.29
|
13:56:39
PM
|
NYSE
|
24057G2056rz
|
45
|
$
79.31
|
13:58:17
PM
|
NYSE
|
24057G2057ei
|
100
|
$
79.31
|
13:58:20
PM
|
NYSE
|
24057G2057et
|
55
|
$
79.31
|
13:58:20
PM
|
NYSE
|
24057G2057ev
|
100
|
$
79.31
|
13:58:50
PM
|
NYSE
|
24057G2057mc
|
100
|
$
79.29
|
13:59:09
PM
|
NYSE
|
24057G2057sb
|
73
|
$
79.28
|
14:00:23
PM
|
NYSE
|
24057G2058ic
|
27
|
$
79.28
|
14:00:23
PM
|
NYSE
|
24057G2058ie
|
100
|
$
79.30
|
14:01:04
PM
|
NYSE
|
24057G2058y3
|
49
|
$
79.32
|
14:01:13
PM
|
NYSE
|
24057G20595c
|
51
|
$
79.34
|
14:01:19
PM
|
NYSE
|
24057G20598z
|
100
|
$
79.33
|
14:01:27
PM
|
NYSE
|
24057G2059bf
|
100
|
$
79.31
|
14:02:53
PM
|
NYSE
|
24057G2059xz
|
88
|
$
79.31
|
14:03:12
PM
|
NYSE
|
24057G205a46
|
12
|
$
79.31
|
14:03:12
PM
|
NYSE
|
24057G205a48
|
95
|
$
79.29
|
14:03:24
PM
|
NYSE
|
24057G205a7h
|
5
|
$
79.29
|
14:03:24
PM
|
NYSE
|
24057G205a7j
|
100
|
$
79.28
|
14:04:51
PM
|
NYSE
|
24057G205b2j
|
100
|
$
79.26
|
14:05:24
PM
|
NYSE
|
24057G205bce
|
100
|
$
79.26
|
14:05:35
PM
|
NYSE
|
24057G205bfe
|
100
|
$
79.29
|
14:06:47
PM
|
NYSE
|
24057G205c3t
|
100
|
$
79.30
|
14:07:11
PM
|
NYSE
|
24057G205cfy
|
100
|
$
79.28
|
14:07:40
PM
|
NYSE
|
24057G205cqt
|
100
|
$
79.30
|
14:08:54
PM
|
NYSE
|
24057G205dfm
|
100
|
$
79.29
|
14:09:57
PM
|
NYSE
|
24057G205dz9
|
100
|
$
79.31
|
14:10:36
PM
|
NYSE
|
24057G205ecx
|
100
|
$
79.29
|
14:10:40
PM
|
NYSE
|
24057G205ehg
|
100
|
$
79.31
|
14:10:56
PM
|
NYSE
|
24057G205er0
|
100
|
$
79.29
|
14:12:18
PM
|
NYSE
|
24057G205fmy
|
100
|
$
79.28
|
14:12:54
PM
|
NYSE
|
24057G205fzg
|
100
|
$
79.28
|
14:13:36
PM
|
NYSE
|
24057G205gc2
|
57
|
$
79.26
|
14:16:45
PM
|
NYSE
|
24057G205i4r
|
43
|
$
79.26
|
14:16:45
PM
|
NYSE
|
24057G205i4t
|
60
|
$
79.26
|
14:17:35
PM
|
NYSE
|
24057G205iga
|
100
|
$
79.26
|
14:17:35
PM
|
NYSE
|
24057G205ige
|
40
|
$
79.26
|
14:17:35
PM
|
NYSE
|
24057G205igg
|
100
|
$
79.23
|
14:18:58
PM
|
NYSE
|
24057G205j10
|
100
|
$
79.23
|
14:21:09
PM
|
NYSE
|
24057G205kqk
|
100
|
$
79.23
|
14:21:10
PM
|
NYSE
|
24057G205kqm
|
100
|
$
79.23
|
14:21:10
PM
|
NYSE
|
24057G205kqo
|
100
|
$
79.23
|
14:21:10
PM
|
NYSE
|
24057G205kqq
|
100
|
$
79.23
|
14:22:49
PM
|
NYSE
|
24057G205m5i
|
100
|
$
79.23
|
14:22:49
PM
|
NYSE
|
24057G205m5k
|
100
|
$
79.24
|
14:23:47
PM
|
NYSE
|
24057G205mrc
|
100
|
$
79.29
|
14:26:15
PM
|
NYSE
|
24057G205or1
|
100
|
$
79.30
|
14:26:19
PM
|
NYSE
|
24057G205orc
|
100
|
$
79.30
|
14:26:19
PM
|
NYSE
|
24057G205ore
|
100
|
$
79.30
|
14:26:19
PM
|
NYSE
|
24057G205org
|
100
|
$
79.30
|
14:26:19
PM
|
NYSE
|
24057G205ori
|
50
|
$
79.31
|
14:26:57
PM
|
NYSE
|
24057G205p5d
|
50
|
$
79.31
|
14:26:57
PM
|
NYSE
|
24057G205p5f
|
100
|
$
79.29
|
14:27:10
PM
|
NYSE
|
24057G205p99
|
31
|
$
79.28
|
14:28:44
PM
|
NYSE
|
24057G205qmm
|
49
|
$
79.31
|
14:29:51
PM
|
NYSE
|
24057G205rnl
|
69
|
$
79.31
|
14:29:51
PM
|
NYSE
|
24057G205rnn
|
100
|
$
79.31
|
14:29:51
PM
|
NYSE
|
24057G205rnp
|
51
|
$
79.31
|
14:29:51
PM
|
NYSE
|
24057G205rnr
|
100
|
$
79.29
|
14:29:56
PM
|
NYSE
|
24057G205rp9
|
39
|
$
79.30
|
14:30:29
PM
|
NYSE
|
24057G205s0x
|
61
|
$
79.30
|
14:30:29
PM
|
NYSE
|
24057G205s0z
|
100
|
$
79.30
|
14:30:59
PM
|
NYSE
|
24057G205sh9
|
89
|
$
79.29
|
14:31:22
PM
|
NYSE
|
24057G205sqj
|
89
|
$
79.29
|
14:31:55
PM
|
NYSE
|
24057G205t1b
|
11
|
$
79.29
|
14:31:55
PM
|
NYSE
|
24057G205t1d
|
37
|
$
79.29
|
14:32:08
PM
|
NYSE
|
24057G205teo
|
11
|
$
79.29
|
14:32:08
PM
|
NYSE
|
24057G205teq
|
63
|
$
79.29
|
14:32:08
PM
|
NYSE
|
24057G205tes
|
30
|
$
79.28
|
14:33:09
PM
|
NYSE
|
24057G205ube
|
70
|
$
79.28
|
14:33:09
PM
|
NYSE
|
24057G205ubg
|
100
|
$
79.29
|
14:33:52
PM
|
NYSE
|
24057G205ux6
|
100
|
$
79.28
|
14:34:07
PM
|
NYSE
|
24057G205v4t
|
88
|
$
79.27
|
14:34:49
PM
|
NYSE
|
24057G205voe
|
7
|
$
79.27
|
14:34:49
PM
|
NYSE
|
24057G205vog
|
5
|
$
79.27
|
14:34:49
PM
|
NYSE
|
24057G205voi
|
100
|
$
79.25
|
14:35:50
PM
|
NYSE
|
24057G205w8i
|
100
|
$
79.24
|
14:36:00
PM
|
NYSE
|
24057G205wbm
|
100
|
$
79.24
|
14:36:08
PM
|
NYSE
|
24057G205we7
|
100
|
$
79.23
|
14:37:19
PM
|
NYSE
|
24057G205x66
|
100
|
$
79.22
|
14:37:30
PM
|
NYSE
|
24057G205xbr
|
11
|
$
79.23
|
14:39:34
PM
|
NYSE
|
24057G205yop
|
89
|
$
79.25
|
14:39:35
PM
|
NYSE
|
24057G205yoz
|
100
|
$
79.23
|
14:41:15
PM
|
NYSE
|
24057G205zwj
|
40
|
$
79.23
|
14:41:15
PM
|
NYSE
|
24057G205zwm
|
60
|
$
79.23
|
14:41:15
PM
|
NYSE
|
24057G205zwq
|
100
|
$
79.22
|
14:41:20
PM
|
NYSE
|
24057G205zz2
|
100
|
$
79.22
|
14:41:43
PM
|
NYSE
|
24057G206053
|
100
|
$
79.21
|
14:41:44
PM
|
NYSE
|
24057G20606k
|
100
|
$
79.19
|
14:41:52
PM
|
NYSE
|
24057G2060ab
|
100
|
$
79.21
|
14:43:57
PM
|
NYSE
|
24057G2061nd
|
100
|
$
79.23
|
14:45:02
PM
|
NYSE
|
24057G20628v
|
100
|
$
79.23
|
14:45:02
PM
|
NYSE
|
24057G20628x
|
100
|
$
79.21
|
14:45:21
PM
|
NYSE
|
24057G2062e5
|
200
|
$
79.21
|
14:45:48
PM
|
NYSE
|
24057G2062ms
|
100
|
$
79.21
|
14:45:48
PM
|
NYSE
|
24057G2062mu
|
100
|
$
79.21
|
14:47:28
PM
|
NYSE
|
24057G2063nd
|
100
|
$
79.25
|
14:48:12
PM
|
NYSE
|
24057G2064bi
|
100
|
$
79.25
|
14:48:12
PM
|
NYSE
|
24057G2064bk
|
100
|
$
79.25
|
14:48:12
PM
|
NYSE
|
24057G2064bm
|
100
|
$
79.25
|
14:48:12
PM
|
NYSE
|
24057G2064bo
|
100
|
$
79.24
|
14:48:23
PM
|
NYSE
|
24057G2064g7
|
100
|
$
79.23
|
14:49:14
PM
|
NYSE
|
24057G20650w
|
100
|
$
79.22
|
14:49:21
PM
|
NYSE
|
24057G20652v
|
100
|
$
79.22
|
14:50:16
PM
|
NYSE
|
24057G2065me
|
4
|
$
79.23
|
14:52:18
PM
|
NYSE
|
24057G2067bu
|
86
|
$
79.23
|
14:52:18
PM
|
NYSE
|
24057G2067by
|
100
|
$
79.23
|
14:52:18
PM
|
NYSE
|
24057G2067c0
|
100
|
$
79.23
|
14:52:18
PM
|
NYSE
|
24057G2067c4
|
10
|
$
79.23
|
14:52:18
PM
|
NYSE
|
24057G2067c6
|
100
|
$
79.23
|
14:52:18
PM
|
NYSE
|
24057G2067c9
|
47
|
$
79.22
|
14:52:42
PM
|
NYSE
|
24057G2067ll
|
53
|
$
79.22
|
14:52:42
PM
|
NYSE
|
24057G2067ln
|
28
|
$
79.22
|
14:52:48
PM
|
NYSE
|
24057G2067nq
|
72
|
$
79.21
|
14:52:54
PM
|
NYSE
|
24057G2067rc
|
100
|
$
79.20
|
14:53:08
PM
|
NYSE
|
24057G2067u3
|
100
|
$
79.22
|
14:54:00
PM
|
NYSE
|
24057G2068ch
|
9
|
$
79.21
|
14:54:14
PM
|
NYSE
|
24057G2068jw
|
20
|
$
79.21
|
14:54:14
PM
|
NYSE
|
24057G2068jz
|
44
|
$
79.21
|
14:54:14
PM
|
NYSE
|
24057G2068k1
|
100
|
$
79.19
|
14:56:17
PM
|
NYSE
|
24057G2069i3
|
100
|
$
79.19
|
14:56:17
PM
|
NYSE
|
24057G2069i5
|
27
|
$
79.19
|
14:56:17
PM
|
NYSE
|
24057G2069i9
|
2
|
$
79.18
|
14:56:41
PM
|
NYSE
|
24057G2069um
|
2
|
$
79.20
|
14:58:25
PM
|
NYSE
|
24057G206auo
|
98
|
$
79.20
|
14:58:25
PM
|
NYSE
|
24057G206auq
|
98
|
$
79.20
|
14:58:25
PM
|
NYSE
|
24057G206aus
|
100
|
$
79.20
|
14:58:25
PM
|
NYSE
|
24057G206auu
|
100
|
$
79.20
|
14:58:25
PM
|
NYSE
|
24057G206auw
|
71
|
$
79.20
|
14:58:53
PM
|
NYSE
|
24057G206b2q
|
29
|
$
79.20
|
14:58:53
PM
|
NYSE
|
24057G206b2s
|
100
|
$
79.18
|
15:00:51
PM
|
NYSE
|
24057G206chb
|
100
|
$
79.18
|
15:00:51
PM
|
NYSE
|
24057G206chd
|
75
|
$
79.18
|
15:00:51
PM
|
NYSE
|
24057G206chf
|
25
|
$
79.18
|
15:00:51
PM
|
NYSE
|
24057G206chh
|
59
|
$
79.18
|
15:00:51
PM
|
NYSE
|
24057G206chj
|
41
|
$
79.18
|
15:00:51
PM
|
NYSE
|
24057G206chl
|
100
|
$
79.16
|
15:01:52
PM
|
NYSE
|
24057G206d99
|
100
|
$
79.16
|
15:01:52
PM
|
NYSE
|
24057G206d9b
|
100
|
$
79.14
|
15:02:03
PM
|
NYSE
|
24057G206dbh
|
87
|
$
79.13
|
15:02:34
PM
|
NYSE
|
24057G206djr
|
87
|
$
79.13
|
15:04:05
PM
|
NYSE
|
24057G206ep2
|
13
|
$
79.13
|
15:04:05
PM
|
NYSE
|
24057G206ep4
|
13
|
$
79.13
|
15:04:08
PM
|
NYSE
|
24057G206epx
|
87
|
$
79.13
|
15:04:08
PM
|
NYSE
|
24057G206epz
|
13
|
$
79.13
|
15:04:15
PM
|
NYSE
|
24057G206esd
|
100
|
$
79.13
|
15:04:15
PM
|
NYSE
|
24057G206esf
|
100
|
$
79.12
|
15:04:24
PM
|
NYSE
|
24057G206ev4
|
100
|
$
79.12
|
15:05:30
PM
|
NYSE
|
24057G206fg0
|
66
|
$
79.12
|
15:05:30
PM
|
NYSE
|
24057G206fg2
|
31
|
$
79.12
|
15:05:30
PM
|
NYSE
|
24057G206fg4
|
3
|
$
79.12
|
15:05:30
PM
|
NYSE
|
24057G206fg6
|
100
|
$
79.11
|
15:05:54
PM
|
NYSE
|
24057G206fo9
|
100
|
$
79.09
|
15:06:09
PM
|
NYSE
|
24057G206ful
|
50
|
$
79.07
|
15:06:44
PM
|
NYSE
|
24057G206g6c
|
50
|
$
79.06
|
15:06:55
PM
|
NYSE
|
24057G206gbs
|
7
|
$
79.06
|
15:06:55
PM
|
NYSE
|
24057G206gbu
|
79
|
$
79.06
|
15:06:55
PM
|
NYSE
|
24057G206gby
|
14
|
$
79.06
|
15:06:55
PM
|
NYSE
|
24057G206gc0
|
100
|
$
79.07
|
15:07:52
PM
|
NYSE
|
24057G206h58
|
19
|
$
79.05
|
15:08:18
PM
|
NYSE
|
24057G206hfo
|
81
|
$
79.05
|
15:08:57
PM
|
NYSE
|
24057G206hpz
|
100
|
$
79.05
|
15:08:57
PM
|
NYSE
|
24057G206hq1
|
100
|
$
79.08
|
15:09:18
PM
|
NYSE
|
24057G206hvk
|
100
|
$
79.10
|
15:09:21
PM
|
NYSE
|
24057G206hwq
|
100
|
$
79.13
|
15:10:00
PM
|
NYSE
|
24057G206i91
|
100
|
$
79.16
|
15:10:38
PM
|
NYSE
|
24057G206imz
|
100
|
$
79.15
|
15:10:56
PM
|
NYSE
|
24057G206iqn
|
100
|
$
79.15
|
15:13:06
PM
|
NYSE
|
24057G206jw8
|
100
|
$
79.15
|
15:13:06
PM
|
NYSE
|
24057G206jwa
|
100
|
$
79.15
|
15:13:06
PM
|
NYSE
|
24057G206jwc
|
100
|
$
79.15
|
15:13:06
PM
|
NYSE
|
24057G206jwf
|
100
|
$
79.15
|
15:13:06
PM
|
NYSE
|
24057G206jwh
|
95
|
$
79.13
|
15:13:36
PM
|
NYSE
|
24057G206k8l
|
5
|
$
79.13
|
15:13:55
PM
|
NYSE
|
24057G206klg
|
100
|
$
79.13
|
15:13:55
PM
|
NYSE
|
24057G206kli
|
100
|
$
79.12
|
15:14:05
PM
|
NYSE
|
24057G206krf
|
1
|
$
79.12
|
15:14:17
PM
|
NYSE
|
24057G206l0k
|
16
|
$
79.12
|
15:14:37
PM
|
NYSE
|
24057G206l7f
|
83
|
$
79.12
|
15:14:37
PM
|
NYSE
|
24057G206l7h
|
100
|
$
79.12
|
15:14:37
PM
|
NYSE
|
24057G206l7j
|
100
|
$
79.13
|
15:15:28
PM
|
NYSE
|
24057G206lm0
|
19
|
$
79.14
|
15:15:50
PM
|
NYSE
|
24057G206lpx
|
34
|
$
79.17
|
15:15:56
PM
|
NYSE
|
24057G206lr0
|
47
|
$
79.18
|
15:15:57
PM
|
NYSE
|
24057G206lr3
|
43
|
$
79.18
|
15:16:20
PM
|
NYSE
|
24057G206ly7
|
57
|
$
79.18
|
15:16:20
PM
|
NYSE
|
24057G206ly9
|
18
|
$
79.16
|
15:16:30
PM
|
NYSE
|
24057G206m0o
|
82
|
$
79.16
|
15:16:30
PM
|
NYSE
|
24057G206m0q
|
94
|
$
79.15
|
15:16:50
PM
|
NYSE
|
24057G206m7t
|
6
|
$
79.13
|
15:17:11
PM
|
NYSE
|
24057G206mff
|
74
|
$
79.13
|
15:17:11
PM
|
NYSE
|
24057G206mfh
|
26
|
$
79.13
|
15:17:11
PM
|
NYSE
|
24057G206mfj
|
4
|
$
79.12
|
15:17:36
PM
|
NYSE
|
24057G206mmz
|
96
|
$
79.14
|
15:17:43
PM
|
NYSE
|
24057G206mqn
|
42
|
$
79.14
|
15:17:45
PM
|
NYSE
|
24057G206mrn
|
100
|
$
79.15
|
15:18:08
PM
|
NYSE
|
24057G206n0v
|
58
|
$
79.15
|
15:18:08
PM
|
NYSE
|
24057G206n0z
|
100
|
$
79.14
|
15:18:21
PM
|
NYSE
|
24057G206n8q
|
100
|
$
79.13
|
15:18:40
PM
|
NYSE
|
24057G206ne2
|
100
|
$
79.13
|
15:19:23
PM
|
NYSE
|
24057G206nuw
|
100
|
$
79.12
|
15:20:00
PM
|
NYSE
|
24057G206od1
|
100
|
$
79.12
|
15:20:50
PM
|
NYSE
|
24057G206owa
|
13
|
$
79.11
|
15:20:54
PM
|
NYSE
|
24057G206ozv
|
87
|
$
79.11
|
15:20:54
PM
|
NYSE
|
24057G206ozx
|
100
|
$
79.14
|
15:21:37
PM
|
NYSE
|
24057G206pa0
|
22
|
$
79.20
|
15:22:50
PM
|
NYSE
|
24057G206qbr
|
100
|
$
79.20
|
15:22:50
PM
|
NYSE
|
24057G206qbv
|
78
|
$
79.20
|
15:22:50
PM
|
NYSE
|
24057G206qbz
|
95
|
$
79.19
|
15:22:57
PM
|
NYSE
|
24057G206qdx
|
5
|
$
79.19
|
15:22:57
PM
|
NYSE
|
24057G206qdz
|
100
|
$
79.18
|
15:23:01
PM
|
NYSE
|
24057G206qft
|
10
|
$
79.19
|
15:23:52
PM
|
NYSE
|
24057G206qwj
|
90
|
$
79.19
|
15:23:52
PM
|
NYSE
|
24057G206qwl
|
100
|
$
79.19
|
15:24:03
PM
|
NYSE
|
24057G206qzd
|
100
|
$
79.18
|
15:25:01
PM
|
NYSE
|
24057G206rgh
|
10
|
$
79.18
|
15:25:29
PM
|
NYSE
|
24057G206rng
|
5
|
$
79.18
|
15:25:29
PM
|
NYSE
|
24057G206rni
|
20
|
$
79.20
|
15:25:49
PM
|
NYSE
|
24057G206ru7
|
43
|
$
79.20
|
15:25:49
PM
|
NYSE
|
24057G206ru9
|
22
|
$
79.20
|
15:25:49
PM
|
NYSE
|
24057G206rub
|
58
|
$
79.23
|
15:27:24
PM
|
NYSE
|
24057G206sov
|
42
|
$
79.23
|
15:27:26
PM
|
NYSE
|
24057G206sp4
|
58
|
$
79.23
|
15:27:26
PM
|
NYSE
|
24057G206sp6
|
16
|
$
79.23
|
15:28:10
PM
|
NYSE
|
24057G206t4z
|
26
|
$
79.23
|
15:28:32
PM
|
NYSE
|
24057G206tdb
|
74
|
$
79.23
|
15:28:32
PM
|
NYSE
|
24057G206tdd
|
22
|
$
79.23
|
15:28:32
PM
|
NYSE
|
24057G206tdf
|
26
|
$
79.23
|
15:28:32
PM
|
NYSE
|
24057G206tdh
|
85
|
$
79.25
|
15:29:01
PM
|
NYSE
|
24057G206tl5
|
63
|
$
79.25
|
15:29:01
PM
|
NYSE
|
24057G206tl7
|
15
|
$
79.25
|
15:29:01
PM
|
NYSE
|
24057G206tl9
|
15
|
$
79.26
|
15:29:02
PM
|
NYSE
|
24057G206tlj
|
66
|
$
79.26
|
15:29:02
PM
|
NYSE
|
24057G206tll
|
100
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tln
|
100
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tlp
|
100
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tlr
|
100
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tlt
|
34
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tlv
|
100
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tlx
|
100
|
$
79.26
|
15:29:03
PM
|
NYSE
|
24057G206tlz
|
100
|
$
79.27
|
15:29:18
PM
|
NYSE
|
24057G206tpz
|
43
|
$
79.26
|
15:30:06
PM
|
NYSE
|
24057G206u4t
|
57
|
$
79.26
|
15:30:06
PM
|
NYSE
|
24057G206u4z
|
43
|
$
79.26
|
15:30:06
PM
|
NYSE
|
24057G206u51
|
47
|
$
79.26
|
15:30:06
PM
|
NYSE
|
24057G206u53
|
3
|
$
79.26
|
15:30:18
PM
|
NYSE
|
24057G206u9d
|
10
|
$
79.26
|
15:30:18
PM
|
NYSE
|
24057G206u9f
|
10
|
$
79.26
|
15:30:18
PM
|
NYSE
|
24057G206u9h
|
28
|
$
79.26
|
15:30:18
PM
|
NYSE
|
24057G206u9j
|
69
|
$
79.26
|
15:30:18
PM
|
NYSE
|
24057G206u9l
|
51
|
$
79.26
|
15:30:18
PM
|
NYSE
|
24057G206u9n
|
39
|
$
79.25
|
15:30:49
PM
|
NYSE
|
24057G206uoz
|
100
|
$
79.25
|
15:30:49
PM
|
NYSE
|
24057G206up1
|
100
|
$
79.25
|
15:30:49
PM
|
NYSE
|
24057G206up3
|
2
|
$
79.24
|
15:30:57
PM
|
NYSE
|
24057G206usm
|
98
|
$
79.24
|
15:31:02
PM
|
NYSE
|
24057G206uvk
|
21
|
$
79.23
|
15:32:10
PM
|
NYSE
|
24057G206vq6
|
30
|
$
79.23
|
15:32:12
PM
|
NYSE
|
24057G206vqt
|
51
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vyw
|
49
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vyy
|
100
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vz0
|
49
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vz2
|
100
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vz4
|
100
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vz6
|
100
|
$
79.24
|
15:32:34
PM
|
NYSE
|
24057G206vz8
|
94
|
$
79.24
|
15:33:03
PM
|
NYSE
|
24057G206wef
|
100
|
$
79.24
|
15:33:03
PM
|
NYSE
|
24057G206weh
|
6
|
$
79.24
|
15:33:03
PM
|
NYSE
|
24057G206wej
|
100
|
$
79.24
|
15:33:15
PM
|
NYSE
|
24057G206wj7
|
100
|
$
79.21
|
15:33:28
PM
|
NYSE
|
24057G206wqf
|
47
|
$
79.21
|
15:33:40
PM
|
NYSE
|
24057G206wwh
|
53
|
$
79.21
|
15:33:40
PM
|
NYSE
|
24057G206wwj
|
100
|
$
79.20
|
15:34:15
PM
|
NYSE
|
24057G206xbq
|
100
|
$
79.20
|
15:34:22
PM
|
NYSE
|
24057G206xdn
|
100
|
$
79.21
|
15:35:26
PM
|
NYSE
|
24057G206y0f
|
100
|
$
79.21
|
15:35:26
PM
|
NYSE
|
24057G206y0h
|
79
|
$
79.21
|
15:35:39
PM
|
NYSE
|
24057G206y5b
|
21
|
$
79.21
|
15:35:39
PM
|
NYSE
|
24057G206y5d
|
81
|
$
79.21
|
15:35:39
PM
|
NYSE
|
24057G206y5f
|
100
|
$
79.21
|
15:35:39
PM
|
NYSE
|
24057G206y5h
|
19
|
$
79.21
|
15:35:39
PM
|
NYSE
|
24057G206y5j
|
24
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z6q
|
25
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z6t
|
100
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z6v
|
100
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z70
|
51
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z72
|
100
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z74
|
100
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z76
|
100
|
$
79.22
|
15:37:04
PM
|
NYSE
|
24057G206z78
|
16
|
$
79.19
|
15:37:06
PM
|
NYSE
|
24057G206z7x
|
17
|
$
79.20
|
15:37:20
PM
|
NYSE
|
24057G206zes
|
67
|
$
79.21
|
15:37:20
PM
|
NYSE
|
24057G206zex
|
100
|
$
79.20
|
15:37:48
PM
|
NYSE
|
24057G206zx7
|
18
|
$
79.20
|
15:38:10
PM
|
NYSE
|
24057G20706m
|
14
|
$
79.20
|
15:38:11
PM
|
NYSE
|
24057G20706o
|
32
|
$
79.20
|
15:38:11
PM
|
NYSE
|
24057G20706q
|
68
|
$
79.20
|
15:38:11
PM
|
NYSE
|
24057G20706s
|
32
|
$
79.20
|
15:38:32
PM
|
NYSE
|
24057G2070g5
|
68
|
$
79.20
|
15:38:32
PM
|
NYSE
|
24057G2070g7
|
4
|
$
79.20
|
15:38:39
PM
|
NYSE
|
24057G2070ia
|
36
|
$
79.20
|
15:39:08
PM
|
NYSE
|
24057G2070tb
|
64
|
$
79.20
|
15:39:08
PM
|
NYSE
|
24057G2070td
|
26
|
$
79.20
|
15:39:08
PM
|
NYSE
|
24057G2070tf
|
11
|
$
79.20
|
15:39:08
PM
|
NYSE
|
24057G2070th
|
7
|
$
79.25
|
15:39:35
PM
|
NYSE
|
24057G20716r
|
9
|
$
79.25
|
15:39:35
PM
|
NYSE
|
24057G20716t
|
11
|
$
79.26
|
15:39:39
PM
|
NYSE
|
24057G20717u
|
100
|
$
79.26
|
15:39:39
PM
|
NYSE
|
24057G20717w
|
100
|
$
79.26
|
15:39:39
PM
|
NYSE
|
24057G20717y
|
100
|
$
79.26
|
15:39:39
PM
|
NYSE
|
24057G207180
|
100
|
$
79.26
|
15:39:39
PM
|
NYSE
|
24057G207182
|
100
|
$
79.25
|
15:40:03
PM
|
NYSE
|
24057G2071hb
|
100
|
$
79.25
|
15:40:03
PM
|
NYSE
|
24057G2071hd
|
100
|
$
79.22
|
15:41:01
PM
|
NYSE
|
24057G2072f9
|
100
|
$
79.22
|
15:41:01
PM
|
NYSE
|
24057G2072fb
|
100
|
$
79.22
|
15:41:01
PM
|
NYSE
|
24057G2072fd
|
100
|
$
79.22
|
15:41:01
PM
|
NYSE
|
24057G2072ff
|
21
|
$
79.26
|
15:44:58
PM
|
NYSE
|
24057G2075pc
|
75
|
$
79.26
|
15:44:59
PM
|
NYSE
|
24057G2075pv
|
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
POSQKOBDCBKKDBB
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