CRH PLC Transaction in Own Shares
29 Febrero 2024 - 2:45AM
RNS Regulatory News
RNS Number : 9546E
CRH PLC
29 February 2024
29th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 28th
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
|
84,231
|
$78.5053
|
$79.13
|
$77.81
|
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 28th February 2024 following its announcement
on 21st December 2023 and were effected by CRH's broker
as part of the Programme announced on 21st December
2023.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
689,690,088 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.637% 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 28th 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:
|
|
28th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$78.5053
|
84,231
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
7
|
$
78.37
|
09:30:21
AM
|
NYSE
|
24059G200fvm
|
56
|
$
78.37
|
09:30:21
AM
|
NYSE
|
24059G200fvo
|
100
|
$
78.37
|
09:30:21
AM
|
NYSE
|
24059G200fvq
|
37
|
$
78.37
|
09:30:21
AM
|
NYSE
|
24059G200fvs
|
100
|
$
78.28
|
09:30:39
AM
|
NYSE
|
24059G200gb5
|
100
|
$
78.28
|
09:30:39
AM
|
NYSE
|
24059G200gb7
|
100
|
$
78.25
|
09:30:54
AM
|
NYSE
|
24059G200gjt
|
11
|
$
78.19
|
09:31:08
AM
|
NYSE
|
24059G200gqq
|
89
|
$
78.19
|
09:31:08
AM
|
NYSE
|
24059G200gqs
|
56
|
$
78.19
|
09:31:31
AM
|
NYSE
|
24059G200h3u
|
12
|
$
78.19
|
09:31:31
AM
|
NYSE
|
24059G200h3y
|
44
|
$
78.19
|
09:31:31
AM
|
NYSE
|
24059G200h40
|
56
|
$
78.19
|
09:31:31
AM
|
NYSE
|
24059G200h44
|
32
|
$
78.19
|
09:31:31
AM
|
NYSE
|
24059G200h48
|
5
|
$
78.12
|
09:31:48
AM
|
NYSE
|
24059G200hg1
|
95
|
$
78.12
|
09:31:48
AM
|
NYSE
|
24059G200hg3
|
100
|
$
78.17
|
09:32:06
AM
|
NYSE
|
24059G200ht1
|
100
|
$
78.16
|
09:32:11
AM
|
NYSE
|
24059G200hyo
|
100
|
$
78.10
|
09:32:14
AM
|
NYSE
|
24059G200i23
|
100
|
$
78.05
|
09:32:35
AM
|
NYSE
|
24059G200imc
|
100
|
$
78.13
|
09:32:38
AM
|
NYSE
|
24059G200ip4
|
100
|
$
78.09
|
09:32:49
AM
|
NYSE
|
24059G200j1r
|
100
|
$
78.05
|
09:32:59
AM
|
NYSE
|
24059G200j8h
|
100
|
$
78.00
|
09:33:06
AM
|
NYSE
|
24059G200jgv
|
100
|
$
77.90
|
09:33:21
AM
|
NYSE
|
24059G200jtu
|
100
|
$
77.91
|
09:33:41
AM
|
NYSE
|
24059G200kb1
|
100
|
$
77.81
|
09:34:01
AM
|
NYSE
|
24059G200km9
|
100
|
$
77.88
|
09:34:05
AM
|
NYSE
|
24059G200kr7
|
2
|
$
77.90
|
09:34:31
AM
|
NYSE
|
24059G200l6x
|
100
|
$
77.90
|
09:34:31
AM
|
NYSE
|
24059G200l6z
|
98
|
$
77.90
|
09:34:31
AM
|
NYSE
|
24059G200l71
|
98
|
$
78.00
|
09:34:54
AM
|
NYSE
|
24059G200leu
|
2
|
$
78.00
|
09:34:54
AM
|
NYSE
|
24059G200lew
|
100
|
$
78.00
|
09:34:54
AM
|
NYSE
|
24059G200ley
|
72
|
$
78.01
|
09:34:57
AM
|
NYSE
|
24059G200lib
|
28
|
$
78.01
|
09:34:57
AM
|
NYSE
|
24059G200lid
|
100
|
$
78.04
|
09:35:05
AM
|
NYSE
|
24059G200ltv
|
100
|
$
78.07
|
09:35:24
AM
|
NYSE
|
24059G200m6x
|
100
|
$
78.07
|
09:35:28
AM
|
NYSE
|
24059G200m8l
|
100
|
$
78.14
|
09:35:41
AM
|
NYSE
|
24059G200mii
|
100
|
$
78.15
|
09:35:48
AM
|
NYSE
|
24059G200mk5
|
100
|
$
78.14
|
09:35:56
AM
|
NYSE
|
24059G200mnp
|
100
|
$
78.10
|
09:36:09
AM
|
NYSE
|
24059G200mtv
|
100
|
$
78.17
|
09:36:38
AM
|
NYSE
|
24059G200n4q
|
100
|
$
78.17
|
09:36:38
AM
|
NYSE
|
24059G200n4s
|
100
|
$
78.27
|
09:37:05
AM
|
NYSE
|
24059G200ng8
|
100
|
$
78.27
|
09:37:05
AM
|
NYSE
|
24059G200nga
|
88
|
$
78.28
|
09:37:20
AM
|
NYSE
|
24059G200nl0
|
12
|
$
78.32
|
09:37:32
AM
|
NYSE
|
24059G200nor
|
77
|
$
78.32
|
09:37:32
AM
|
NYSE
|
24059G200not
|
23
|
$
78.32
|
09:37:32
AM
|
NYSE
|
24059G200nov
|
100
|
$
78.31
|
09:37:42
AM
|
NYSE
|
24059G200nul
|
100
|
$
78.23
|
09:37:48
AM
|
NYSE
|
24059G200nwd
|
100
|
$
78.25
|
09:38:02
AM
|
NYSE
|
24059G200o6n
|
100
|
$
78.20
|
09:38:11
AM
|
NYSE
|
24059G200obx
|
100
|
$
78.20
|
09:38:23
AM
|
NYSE
|
24059G200oij
|
100
|
$
78.25
|
09:38:29
AM
|
NYSE
|
24059G200ol9
|
50
|
$
78.22
|
09:38:41
AM
|
NYSE
|
24059G200oqd
|
50
|
$
78.22
|
09:38:41
AM
|
NYSE
|
24059G200oqf
|
4
|
$
78.22
|
09:38:59
AM
|
NYSE
|
24059G200p0c
|
96
|
$
78.23
|
09:39:03
AM
|
NYSE
|
24059G200p1e
|
3
|
$
78.22
|
09:39:05
AM
|
NYSE
|
24059G200p1o
|
3
|
$
78.22
|
09:39:24
AM
|
NYSE
|
24059G200pd8
|
94
|
$
78.22
|
09:39:24
AM
|
NYSE
|
24059G200pd6
|
98
|
$
78.21
|
09:39:32
AM
|
NYSE
|
24059G200phw
|
2
|
$
78.21
|
09:39:32
AM
|
NYSE
|
24059G200phy
|
100
|
$
78.18
|
09:39:40
AM
|
NYSE
|
24059G200pmw
|
100
|
$
78.29
|
09:40:37
AM
|
NYSE
|
24059G200qf9
|
100
|
$
78.34
|
09:40:58
AM
|
NYSE
|
24059G200qpg
|
100
|
$
78.35
|
09:41:22
AM
|
NYSE
|
24059G200r4r
|
100
|
$
78.35
|
09:41:22
AM
|
NYSE
|
24059G200r4t
|
100
|
$
78.35
|
09:41:22
AM
|
NYSE
|
24059G200r4v
|
100
|
$
78.35
|
09:41:22
AM
|
NYSE
|
24059G200r51
|
100
|
$
78.35
|
09:41:22
AM
|
NYSE
|
24059G200r4x
|
100
|
$
78.35
|
09:41:22
AM
|
NYSE
|
24059G200r4z
|
100
|
$
78.38
|
09:41:40
AM
|
NYSE
|
24059G200rbm
|
100
|
$
78.38
|
09:41:40
AM
|
NYSE
|
24059G200rbo
|
99
|
$
78.46
|
09:41:49
AM
|
NYSE
|
24059G200rnx
|
1
|
$
78.46
|
09:41:49
AM
|
NYSE
|
24059G200rnz
|
100
|
$
78.44
|
09:42:03
AM
|
NYSE
|
24059G200ru3
|
100
|
$
78.42
|
09:42:09
AM
|
NYSE
|
24059G200rwm
|
100
|
$
78.43
|
09:42:25
AM
|
NYSE
|
24059G200s2p
|
20
|
$
78.41
|
09:42:29
AM
|
NYSE
|
24059G200s4z
|
80
|
$
78.41
|
09:42:29
AM
|
NYSE
|
24059G200s51
|
100
|
$
78.48
|
09:42:54
AM
|
NYSE
|
24059G200sbf
|
100
|
$
78.47
|
09:42:54
AM
|
NYSE
|
24059G200sbk
|
100
|
$
78.42
|
09:43:07
AM
|
NYSE
|
24059G200smr
|
100
|
$
78.41
|
09:43:21
AM
|
NYSE
|
24059G200sqh
|
100
|
$
78.50
|
09:43:38
AM
|
NYSE
|
24059G200t3y
|
100
|
$
78.46
|
09:43:51
AM
|
NYSE
|
24059G200t7j
|
100
|
$
78.44
|
09:43:59
AM
|
NYSE
|
24059G200tc9
|
97
|
$
78.44
|
09:44:29
AM
|
NYSE
|
24059G200tm6
|
3
|
$
78.44
|
09:44:29
AM
|
NYSE
|
24059G200tm8
|
100
|
$
78.42
|
09:44:35
AM
|
NYSE
|
24059G200tos
|
100
|
$
78.42
|
09:44:48
AM
|
NYSE
|
24059G200tu7
|
3
|
$
78.41
|
09:44:54
AM
|
NYSE
|
24059G200twg
|
97
|
$
78.42
|
09:44:59
AM
|
NYSE
|
24059G200tyn
|
60
|
$
78.43
|
09:45:14
AM
|
NYSE
|
24059G200u6i
|
40
|
$
78.43
|
09:45:14
AM
|
NYSE
|
24059G200u6k
|
100
|
$
78.35
|
09:45:25
AM
|
NYSE
|
24059G200ubl
|
100
|
$
78.39
|
09:45:36
AM
|
NYSE
|
24059G200uha
|
100
|
$
78.36
|
09:45:50
AM
|
NYSE
|
24059G200umq
|
4
|
$
78.35
|
09:45:53
AM
|
NYSE
|
24059G200uo4
|
8
|
$
78.35
|
09:45:53
AM
|
NYSE
|
24059G200uo6
|
88
|
$
78.35
|
09:45:53
AM
|
NYSE
|
24059G200uo8
|
16
|
$
78.35
|
09:46:02
AM
|
NYSE
|
24059G200uqz
|
84
|
$
78.35
|
09:46:02
AM
|
NYSE
|
24059G200ur1
|
100
|
$
78.41
|
09:46:18
AM
|
NYSE
|
24059G200ux6
|
100
|
$
78.45
|
09:46:35
AM
|
NYSE
|
24059G200v5v
|
100
|
$
78.48
|
09:46:50
AM
|
NYSE
|
24059G200vc1
|
100
|
$
78.43
|
09:47:08
AM
|
NYSE
|
24059G200vll
|
100
|
$
78.48
|
09:47:19
AM
|
NYSE
|
24059G200vsc
|
100
|
$
78.49
|
09:47:28
AM
|
NYSE
|
24059G200vx4
|
100
|
$
78.42
|
09:47:53
AM
|
NYSE
|
24059G200w67
|
100
|
$
78.41
|
09:47:58
AM
|
NYSE
|
24059G200w8b
|
100
|
$
78.42
|
09:48:11
AM
|
NYSE
|
24059G200wl5
|
100
|
$
78.42
|
09:48:37
AM
|
NYSE
|
24059G200xbq
|
20
|
$
78.47
|
09:49:06
AM
|
NYSE
|
24059G200xt8
|
80
|
$
78.47
|
09:49:06
AM
|
NYSE
|
24059G200xta
|
38
|
$
78.48
|
09:49:21
AM
|
NYSE
|
24059G200y1e
|
62
|
$
78.48
|
09:49:21
AM
|
NYSE
|
24059G200y1g
|
38
|
$
78.46
|
09:49:30
AM
|
NYSE
|
24059G200y3x
|
38
|
$
78.46
|
09:49:38
AM
|
NYSE
|
24059G200y70
|
62
|
$
78.46
|
09:49:38
AM
|
NYSE
|
24059G200y72
|
62
|
$
78.46
|
09:49:38
AM
|
NYSE
|
24059G200y74
|
100
|
$
78.43
|
09:49:51
AM
|
NYSE
|
24059G200yel
|
61
|
$
78.42
|
09:50:05
AM
|
NYSE
|
24059G200ym8
|
39
|
$
78.42
|
09:50:05
AM
|
NYSE
|
24059G200yma
|
100
|
$
78.43
|
09:50:19
AM
|
NYSE
|
24059G200yt3
|
100
|
$
78.41
|
09:50:33
AM
|
NYSE
|
24059G200yzl
|
100
|
$
78.39
|
09:50:42
AM
|
NYSE
|
24059G200z3d
|
100
|
$
78.36
|
09:51:06
AM
|
NYSE
|
24059G200ze9
|
100
|
$
78.33
|
09:51:19
AM
|
NYSE
|
24059G200zhm
|
100
|
$
78.31
|
09:51:26
AM
|
NYSE
|
24059G200zl1
|
50
|
$
78.27
|
09:51:42
AM
|
NYSE
|
24059G200zr0
|
50
|
$
78.27
|
09:51:52
AM
|
NYSE
|
24059G200zt5
|
100
|
$
78.27
|
09:51:52
AM
|
NYSE
|
24059G200zt7
|
100
|
$
78.27
|
09:52:15
AM
|
NYSE
|
24059G201008
|
100
|
$
78.23
|
09:52:31
AM
|
NYSE
|
24059G20103n
|
100
|
$
78.20
|
09:52:40
AM
|
NYSE
|
24059G20107r
|
100
|
$
78.26
|
09:53:06
AM
|
NYSE
|
24059G2010qu
|
100
|
$
78.28
|
09:53:24
AM
|
NYSE
|
24059G20113w
|
100
|
$
78.28
|
09:53:36
AM
|
NYSE
|
24059G2011b9
|
100
|
$
78.20
|
09:54:05
AM
|
NYSE
|
24059G2011ly
|
100
|
$
78.16
|
09:54:15
AM
|
NYSE
|
24059G2011p4
|
100
|
$
78.16
|
09:54:55
AM
|
NYSE
|
24059G2012g0
|
100
|
$
78.19
|
09:55:07
AM
|
NYSE
|
24059G2012lp
|
100
|
$
78.16
|
09:55:18
AM
|
NYSE
|
24059G2012s5
|
100
|
$
78.14
|
09:55:31
AM
|
NYSE
|
24059G2012z1
|
100
|
$
78.16
|
09:55:43
AM
|
NYSE
|
24059G20134b
|
100
|
$
78.16
|
09:55:49
AM
|
NYSE
|
24059G20135n
|
100
|
$
78.15
|
09:55:58
AM
|
NYSE
|
24059G20139q
|
100
|
$
78.16
|
09:56:15
AM
|
NYSE
|
24059G2013g5
|
100
|
$
78.12
|
09:56:25
AM
|
NYSE
|
24059G2013jj
|
100
|
$
78.11
|
09:56:32
AM
|
NYSE
|
24059G2013nf
|
100
|
$
78.10
|
09:56:46
AM
|
NYSE
|
24059G2013sn
|
100
|
$
78.08
|
09:56:51
AM
|
NYSE
|
24059G2013vq
|
100
|
$
78.14
|
09:57:15
AM
|
NYSE
|
24059G20144j
|
100
|
$
78.13
|
09:57:46
AM
|
NYSE
|
24059G2014jw
|
100
|
$
78.12
|
09:58:04
AM
|
NYSE
|
24059G2014vi
|
49
|
$
78.08
|
09:58:16
AM
|
NYSE
|
24059G20151l
|
22
|
$
78.09
|
09:58:20
AM
|
NYSE
|
24059G20152f
|
29
|
$
78.19
|
09:58:52
AM
|
NYSE
|
24059G2015hh
|
100
|
$
78.19
|
09:58:52
AM
|
NYSE
|
24059G2015hj
|
100
|
$
78.18
|
09:59:06
AM
|
NYSE
|
24059G2015oc
|
100
|
$
78.19
|
09:59:12
AM
|
NYSE
|
24059G2015ra
|
100
|
$
78.22
|
09:59:22
AM
|
NYSE
|
24059G2015ud
|
100
|
$
78.21
|
09:59:26
AM
|
NYSE
|
24059G2015w3
|
100
|
$
78.18
|
09:59:39
AM
|
NYSE
|
24059G2015zh
|
100
|
$
78.18
|
10:00:08
AM
|
NYSE
|
24059G2016ee
|
100
|
$
78.14
|
10:00:31
AM
|
NYSE
|
24059G2016oc
|
100
|
$
78.13
|
10:00:37
AM
|
NYSE
|
24059G2016qs
|
100
|
$
78.12
|
10:00:51
AM
|
NYSE
|
24059G2016vs
|
100
|
$
78.11
|
10:01:14
AM
|
NYSE
|
24059G2017cd
|
100
|
$
78.09
|
10:01:26
AM
|
NYSE
|
24059G2017hm
|
100
|
$
78.06
|
10:01:37
AM
|
NYSE
|
24059G2017rv
|
100
|
$
78.04
|
10:01:45
AM
|
NYSE
|
24059G2017w5
|
100
|
$
78.04
|
10:01:55
AM
|
NYSE
|
24059G20180p
|
100
|
$
77.99
|
10:02:09
AM
|
NYSE
|
24059G20185u
|
100
|
$
77.96
|
10:02:17
AM
|
NYSE
|
24059G20188y
|
100
|
$
77.99
|
10:02:25
AM
|
NYSE
|
24059G2018db
|
100
|
$
78.00
|
10:02:32
AM
|
NYSE
|
24059G2018hd
|
100
|
$
77.98
|
10:02:49
AM
|
NYSE
|
24059G2018na
|
100
|
$
77.97
|
10:03:03
AM
|
NYSE
|
24059G2018vf
|
100
|
$
78.04
|
10:03:43
AM
|
NYSE
|
24059G2019hc
|
100
|
$
78.06
|
10:04:05
AM
|
NYSE
|
24059G2019r2
|
100
|
$
78.02
|
10:04:08
AM
|
NYSE
|
24059G2019s2
|
100
|
$
78.01
|
10:04:22
AM
|
NYSE
|
24059G201a4t
|
100
|
$
77.99
|
10:04:24
AM
|
NYSE
|
24059G201a69
|
100
|
$
77.97
|
10:04:43
AM
|
NYSE
|
24059G201atw
|
100
|
$
77.97
|
10:05:11
AM
|
NYSE
|
24059G201bcz
|
100
|
$
78.01
|
10:05:33
AM
|
NYSE
|
24059G201bo0
|
100
|
$
78.09
|
10:05:58
AM
|
NYSE
|
24059G201c8o
|
100
|
$
78.14
|
10:06:04
AM
|
NYSE
|
24059G201cb8
|
100
|
$
78.12
|
10:06:20
AM
|
NYSE
|
24059G201co9
|
100
|
$
78.06
|
10:06:38
AM
|
NYSE
|
24059G201cw0
|
100
|
$
78.03
|
10:06:51
AM
|
NYSE
|
24059G201d8i
|
38
|
$
77.91
|
10:07:01
AM
|
NYSE
|
24059G201dbh
|
62
|
$
77.91
|
10:07:01
AM
|
NYSE
|
24059G201dbj
|
100
|
$
77.95
|
10:07:04
AM
|
NYSE
|
24059G201dcu
|
78
|
$
77.91
|
10:07:25
AM
|
NYSE
|
24059G201do6
|
22
|
$
77.91
|
10:07:30
AM
|
NYSE
|
24059G201dp7
|
96
|
$
77.87
|
10:07:40
AM
|
NYSE
|
24059G201drx
|
100
|
$
77.86
|
10:07:50
AM
|
NYSE
|
24059G201dxc
|
4
|
$
77.86
|
10:07:50
AM
|
NYSE
|
24059G201dxe
|
100
|
$
77.87
|
10:08:08
AM
|
NYSE
|
24059G201e4j
|
100
|
$
77.84
|
10:08:17
AM
|
NYSE
|
24059G201edt
|
50
|
$
77.87
|
10:08:33
AM
|
NYSE
|
24059G201el2
|
100
|
$
77.88
|
10:08:36
AM
|
NYSE
|
24059G201emd
|
50
|
$
77.88
|
10:08:36
AM
|
NYSE
|
24059G201emf
|
100
|
$
77.86
|
10:08:47
AM
|
NYSE
|
24059G201es8
|
48
|
$
77.94
|
10:09:17
AM
|
NYSE
|
24059G201f5n
|
100
|
$
77.94
|
10:09:32
AM
|
NYSE
|
24059G201fcl
|
52
|
$
77.94
|
10:09:32
AM
|
NYSE
|
24059G201fcn
|
100
|
$
77.97
|
10:09:54
AM
|
NYSE
|
24059G201flw
|
100
|
$
78.01
|
10:10:17
AM
|
NYSE
|
24059G201g0q
|
100
|
$
77.99
|
10:10:20
AM
|
NYSE
|
24059G201g2i
|
2
|
$
77.96
|
10:10:35
AM
|
NYSE
|
24059G201gbp
|
98
|
$
77.96
|
10:10:44
AM
|
NYSE
|
24059G201gjt
|
100
|
$
77.96
|
10:10:45
AM
|
NYSE
|
24059G201gk5
|
100
|
$
78.00
|
10:11:20
AM
|
NYSE
|
24059G201gyn
|
100
|
$
78.00
|
10:11:38
AM
|
NYSE
|
24059G201h7o
|
100
|
$
77.99
|
10:12:13
AM
|
NYSE
|
24059G201hsh
|
100
|
$
78.01
|
10:12:42
AM
|
NYSE
|
24059G201i7o
|
100
|
$
78.01
|
10:12:49
AM
|
NYSE
|
24059G201ibk
|
100
|
$
78.05
|
10:13:10
AM
|
NYSE
|
24059G201il8
|
100
|
$
78.03
|
10:13:12
AM
|
NYSE
|
24059G201im7
|
100
|
$
77.96
|
10:13:34
AM
|
NYSE
|
24059G201iw2
|
100
|
$
77.95
|
10:14:12
AM
|
NYSE
|
24059G201jcc
|
97
|
$
77.98
|
10:14:21
AM
|
NYSE
|
24059G201jjk
|
3
|
$
77.98
|
10:14:21
AM
|
NYSE
|
24059G201jjm
|
71
|
$
77.96
|
10:14:38
AM
|
NYSE
|
24059G201jwo
|
29
|
$
77.96
|
10:14:38
AM
|
NYSE
|
24059G201jwq
|
3
|
$
77.86
|
10:14:59
AM
|
NYSE
|
24059G201k5a
|
23
|
$
77.86
|
10:14:59
AM
|
NYSE
|
24059G201k5c
|
74
|
$
77.91
|
10:15:10
AM
|
NYSE
|
24059G201ka2
|
100
|
$
77.91
|
10:15:10
AM
|
NYSE
|
24059G201ka4
|
100
|
$
77.87
|
10:15:37
AM
|
NYSE
|
24059G201kse
|
100
|
$
77.89
|
10:16:13
AM
|
NYSE
|
24059G201l6x
|
100
|
$
77.87
|
10:16:37
AM
|
NYSE
|
24059G201lho
|
100
|
$
77.88
|
10:17:00
AM
|
NYSE
|
24059G201low
|
100
|
$
77.87
|
10:17:11
AM
|
NYSE
|
24059G201lst
|
100
|
$
77.84
|
10:17:13
AM
|
NYSE
|
24059G201ltk
|
100
|
$
77.85
|
10:17:30
AM
|
NYSE
|
24059G201m0w
|
100
|
$
78.04
|
10:18:57
AM
|
NYSE
|
24059G201n75
|
100
|
$
78.03
|
10:19:17
AM
|
NYSE
|
24059G201nic
|
100
|
$
78.02
|
10:19:26
AM
|
NYSE
|
24059G201nnr
|
100
|
$
78.00
|
10:19:32
AM
|
NYSE
|
24059G201nsd
|
100
|
$
78.04
|
10:20:01
AM
|
NYSE
|
24059G201o5l
|
50
|
$
78.04
|
10:20:09
AM
|
NYSE
|
24059G201ob2
|
50
|
$
78.04
|
10:20:19
AM
|
NYSE
|
24059G201ofm
|
100
|
$
78.07
|
10:20:43
AM
|
NYSE
|
24059G201ova
|
56
|
$
78.06
|
10:20:54
AM
|
NYSE
|
24059G201p9a
|
44
|
$
78.06
|
10:20:54
AM
|
NYSE
|
24059G201p9c
|
100
|
$
78.12
|
10:21:16
AM
|
NYSE
|
24059G201plk
|
52
|
$
78.10
|
10:21:21
AM
|
NYSE
|
24059G201pov
|
2
|
$
78.10
|
10:21:21
AM
|
NYSE
|
24059G201pp0
|
46
|
$
78.10
|
10:21:21
AM
|
NYSE
|
24059G201pp3
|
100
|
$
78.12
|
10:21:33
AM
|
NYSE
|
24059G201psc
|
100
|
$
78.18
|
10:21:54
AM
|
NYSE
|
24059G201q13
|
49
|
$
78.17
|
10:22:05
AM
|
NYSE
|
24059G201qdy
|
2
|
$
78.17
|
10:22:05
AM
|
NYSE
|
24059G201qe1
|
49
|
$
78.17
|
10:22:05
AM
|
NYSE
|
24059G201qe5
|
100
|
$
78.11
|
10:22:25
AM
|
NYSE
|
24059G201qmz
|
100
|
$
78.16
|
10:22:52
AM
|
NYSE
|
24059G201qz3
|
100
|
$
78.15
|
10:23:06
AM
|
NYSE
|
24059G201r70
|
30
|
$
78.15
|
10:23:59
AM
|
NYSE
|
24059G201rui
|
70
|
$
78.14
|
10:24:15
AM
|
NYSE
|
24059G201s1y
|
30
|
$
78.14
|
10:24:15
AM
|
NYSE
|
24059G201s20
|
70
|
$
78.14
|
10:24:28
AM
|
NYSE
|
24059G201s76
|
100
|
$
78.14
|
10:24:28
AM
|
NYSE
|
24059G201s78
|
49
|
$
78.16
|
10:24:36
AM
|
NYSE
|
24059G201s9m
|
46
|
$
78.16
|
10:24:36
AM
|
NYSE
|
24059G201s9o
|
5
|
$
78.15
|
10:24:36
AM
|
NYSE
|
24059G201s9q
|
100
|
$
78.14
|
10:25:06
AM
|
NYSE
|
24059G201slb
|
100
|
$
78.18
|
10:26:11
AM
|
NYSE
|
24059G201tih
|
90
|
$
78.17
|
10:26:22
AM
|
NYSE
|
24059G201tnz
|
10
|
$
78.17
|
10:26:29
AM
|
NYSE
|
24059G201tqb
|
80
|
$
78.16
|
10:26:35
AM
|
NYSE
|
24059G201tt1
|
20
|
$
78.16
|
10:26:35
AM
|
NYSE
|
24059G201tt3
|
100
|
$
78.15
|
10:26:44
AM
|
NYSE
|
24059G201tx5
|
100
|
$
78.10
|
10:27:04
AM
|
NYSE
|
24059G201u5c
|
100
|
$
78.15
|
10:27:39
AM
|
NYSE
|
24059G201unj
|
100
|
$
78.14
|
10:27:47
AM
|
NYSE
|
24059G201uq1
|
100
|
$
78.13
|
10:28:06
AM
|
NYSE
|
24059G201v04
|
32
|
$
78.14
|
10:28:27
AM
|
NYSE
|
24059G201va2
|
68
|
$
78.13
|
10:28:38
AM
|
NYSE
|
24059G201vf2
|
100
|
$
78.13
|
10:28:38
AM
|
NYSE
|
24059G201vf4
|
100
|
$
78.07
|
10:29:11
AM
|
NYSE
|
24059G201vxj
|
100
|
$
78.07
|
10:29:34
AM
|
NYSE
|
24059G201wax
|
100
|
$
78.13
|
10:29:55
AM
|
NYSE
|
24059G201wps
|
100
|
$
78.15
|
10:30:24
AM
|
NYSE
|
24059G201x7c
|
100
|
$
78.16
|
10:30:45
AM
|
NYSE
|
24059G201xgg
|
100
|
$
78.23
|
10:31:29
AM
|
NYSE
|
24059G201xyw
|
100
|
$
78.25
|
10:31:43
AM
|
NYSE
|
24059G201y5t
|
100
|
$
78.22
|
10:31:56
AM
|
NYSE
|
24059G201y9o
|
100
|
$
78.21
|
10:32:19
AM
|
NYSE
|
24059G201yjm
|
100
|
$
78.21
|
10:32:34
AM
|
NYSE
|
24059G201yrg
|
100
|
$
78.23
|
10:33:14
AM
|
NYSE
|
24059G201z9q
|
100
|
$
78.23
|
10:33:23
AM
|
NYSE
|
24059G201zda
|
51
|
$
78.23
|
10:33:54
AM
|
NYSE
|
24059G201zm6
|
49
|
$
78.23
|
10:33:54
AM
|
NYSE
|
24059G201zm9
|
100
|
$
78.31
|
10:34:56
AM
|
NYSE
|
24059G202081
|
100
|
$
78.30
|
10:35:20
AM
|
NYSE
|
24059G2020ll
|
100
|
$
78.29
|
10:35:34
AM
|
NYSE
|
24059G2020qx
|
100
|
$
78.28
|
10:35:44
AM
|
NYSE
|
24059G2020u1
|
100
|
$
78.28
|
10:35:50
AM
|
NYSE
|
24059G2020vk
|
100
|
$
78.32
|
10:37:37
AM
|
NYSE
|
24059G2022gu
|
62
|
$
78.32
|
10:37:45
AM
|
NYSE
|
24059G2022jg
|
5
|
$
78.32
|
10:37:45
AM
|
NYSE
|
24059G2022ji
|
33
|
$
78.32
|
10:37:45
AM
|
NYSE
|
24059G2022jk
|
20
|
$
78.33
|
10:38:00
AM
|
NYSE
|
24059G2022r1
|
80
|
$
78.34
|
10:38:04
AM
|
NYSE
|
24059G2022sb
|
3
|
$
78.34
|
10:38:04
AM
|
NYSE
|
24059G2022sd
|
64
|
$
78.35
|
10:38:07
AM
|
NYSE
|
24059G2022t1
|
1
|
$
78.35
|
10:38:07
AM
|
NYSE
|
24059G2022t3
|
32
|
$
78.35
|
10:38:07
AM
|
NYSE
|
24059G2022t5
|
20
|
$
78.35
|
10:38:13
AM
|
NYSE
|
24059G2022v8
|
5
|
$
78.35
|
10:38:16
AM
|
NYSE
|
24059G2022wd
|
65
|
$
78.37
|
10:38:25
AM
|
NYSE
|
24059G202314
|
10
|
$
78.37
|
10:38:25
AM
|
NYSE
|
24059G202316
|
100
|
$
78.36
|
10:38:27
AM
|
NYSE
|
24059G202324
|
19
|
$
78.36
|
10:38:35
AM
|
NYSE
|
24059G20234o
|
81
|
$
78.35
|
10:38:48
AM
|
NYSE
|
24059G2023an
|
100
|
$
78.35
|
10:38:48
AM
|
NYSE
|
24059G2023ap
|
100
|
$
78.29
|
10:39:52
AM
|
NYSE
|
24059G2023ye
|
100
|
$
78.33
|
10:40:24
AM
|
NYSE
|
24059G2024fe
|
100
|
$
78.34
|
10:40:32
AM
|
NYSE
|
24059G2024hv
|
100
|
$
78.28
|
10:41:02
AM
|
NYSE
|
24059G2024uo
|
87
|
$
78.26
|
10:41:13
AM
|
NYSE
|
24059G2024xo
|
13
|
$
78.28
|
10:41:26
AM
|
NYSE
|
24059G202533
|
100
|
$
78.25
|
10:42:03
AM
|
NYSE
|
24059G2025pj
|
100
|
$
78.28
|
10:42:33
AM
|
NYSE
|
24059G20262o
|
100
|
$
78.28
|
10:42:53
AM
|
NYSE
|
24059G2026ce
|
54
|
$
78.34
|
10:42:57
AM
|
NYSE
|
24059G2026di
|
100
|
$
78.32
|
10:43:36
AM
|
NYSE
|
24059G2026t3
|
46
|
$
78.32
|
10:43:36
AM
|
NYSE
|
24059G2026t5
|
100
|
$
78.33
|
10:44:12
AM
|
NYSE
|
24059G20278y
|
3
|
$
78.31
|
10:44:17
AM
|
NYSE
|
24059G2027a4
|
100
|
$
78.30
|
10:44:30
AM
|
NYSE
|
24059G2027et
|
97
|
$
78.30
|
10:44:30
AM
|
NYSE
|
24059G2027ev
|
100
|
$
78.28
|
10:45:01
AM
|
NYSE
|
24059G2027pt
|
100
|
$
78.27
|
10:45:21
AM
|
NYSE
|
24059G20280k
|
100
|
$
78.29
|
10:46:16
AM
|
NYSE
|
24059G2028pg
|
100
|
$
78.27
|
10:46:24
AM
|
NYSE
|
24059G2028t8
|
100
|
$
78.24
|
10:46:43
AM
|
NYSE
|
24059G20290b
|
100
|
$
78.23
|
10:47:00
AM
|
NYSE
|
24059G20299r
|
7
|
$
78.25
|
10:47:22
AM
|
NYSE
|
24059G2029o6
|
93
|
$
78.27
|
10:48:00
AM
|
NYSE
|
24059G202a2w
|
100
|
$
78.27
|
10:48:00
AM
|
NYSE
|
24059G202a2y
|
100
|
$
78.24
|
10:48:08
AM
|
NYSE
|
24059G202a4y
|
100
|
$
78.16
|
10:48:35
AM
|
NYSE
|
24059G202add
|
100
|
$
78.10
|
10:48:58
AM
|
NYSE
|
24059G202alx
|
100
|
$
78.05
|
10:49:23
AM
|
NYSE
|
24059G202b42
|
100
|
$
78.02
|
10:49:44
AM
|
NYSE
|
24059G202bc6
|
100
|
$
78.01
|
10:50:19
AM
|
NYSE
|
24059G202bpf
|
100
|
$
78.00
|
10:50:22
AM
|
NYSE
|
24059G202bq5
|
100
|
$
78.16
|
10:51:29
AM
|
NYSE
|
24059G202chz
|
100
|
$
78.15
|
10:51:37
AM
|
NYSE
|
24059G202cn6
|
100
|
$
78.12
|
10:51:50
AM
|
NYSE
|
24059G202cuf
|
100
|
$
78.14
|
10:52:27
AM
|
NYSE
|
24059G202db2
|
100
|
$
78.12
|
10:52:31
AM
|
NYSE
|
24059G202dbt
|
100
|
$
78.15
|
10:53:06
AM
|
NYSE
|
24059G202do3
|
100
|
$
78.14
|
10:53:34
AM
|
NYSE
|
24059G202e0m
|
2
|
$
78.13
|
10:53:49
AM
|
NYSE
|
24059G202e82
|
98
|
$
78.13
|
10:53:49
AM
|
NYSE
|
24059G202e84
|
100
|
$
78.19
|
10:54:22
AM
|
NYSE
|
24059G202eon
|
100
|
$
78.24
|
10:55:00
AM
|
NYSE
|
24059G202f3a
|
100
|
$
78.22
|
10:55:09
AM
|
NYSE
|
24059G202f7p
|
100
|
$
78.23
|
10:55:26
AM
|
NYSE
|
24059G202fgm
|
100
|
$
78.21
|
10:55:52
AM
|
NYSE
|
24059G202fq1
|
100
|
$
78.20
|
10:55:58
AM
|
NYSE
|
24059G202ftf
|
100
|
$
78.19
|
10:56:12
AM
|
NYSE
|
24059G202g15
|
100
|
$
78.15
|
10:56:39
AM
|
NYSE
|
24059G202gbg
|
100
|
$
78.20
|
10:57:03
AM
|
NYSE
|
24059G202god
|
13
|
$
78.18
|
10:57:43
AM
|
NYSE
|
24059G202heh
|
100
|
$
78.18
|
10:57:59
AM
|
NYSE
|
24059G202hkz
|
87
|
$
78.18
|
10:57:59
AM
|
NYSE
|
24059G202hl1
|
100
|
$
78.18
|
10:58:39
AM
|
NYSE
|
24059G202i0p
|
100
|
$
78.17
|
10:58:43
AM
|
NYSE
|
24059G202i1h
|
100
|
$
78.23
|
10:59:33
AM
|
NYSE
|
24059G202ilv
|
76
|
$
78.22
|
10:59:59
AM
|
NYSE
|
24059G202iut
|
24
|
$
78.22
|
10:59:59
AM
|
NYSE
|
24059G202iuv
|
100
|
$
78.30
|
11:00:29
AM
|
NYSE
|
24059G202j9p
|
100
|
$
78.28
|
11:00:33
AM
|
NYSE
|
24059G202jbc
|
50
|
$
78.26
|
11:00:45
AM
|
NYSE
|
24059G202jem
|
50
|
$
78.26
|
11:00:45
AM
|
NYSE
|
24059G202jeo
|
100
|
$
78.32
|
11:01:43
AM
|
NYSE
|
24059G202ks2
|
100
|
$
78.30
|
11:01:49
AM
|
NYSE
|
24059G202ktx
|
100
|
$
78.29
|
11:02:29
AM
|
NYSE
|
24059G202lar
|
100
|
$
78.28
|
11:02:36
AM
|
NYSE
|
24059G202lcq
|
100
|
$
78.30
|
11:03:16
AM
|
NYSE
|
24059G202lss
|
100
|
$
78.29
|
11:04:00
AM
|
NYSE
|
24059G202m86
|
100
|
$
78.40
|
11:05:07
AM
|
NYSE
|
24059G202n9n
|
100
|
$
78.37
|
11:05:15
AM
|
NYSE
|
24059G202nck
|
100
|
$
78.37
|
11:05:39
AM
|
NYSE
|
24059G202nmx
|
100
|
$
78.39
|
11:06:09
AM
|
NYSE
|
24059G202o0t
|
100
|
$
78.36
|
11:06:17
AM
|
NYSE
|
24059G202o3u
|
100
|
$
78.35
|
11:06:37
AM
|
NYSE
|
24059G202oan
|
100
|
$
78.36
|
11:06:58
AM
|
NYSE
|
24059G202oj4
|
89
|
$
78.36
|
11:07:28
AM
|
NYSE
|
24059G202ov3
|
100
|
$
78.35
|
11:07:45
AM
|
NYSE
|
24059G202p4k
|
11
|
$
78.35
|
11:07:45
AM
|
NYSE
|
24059G202p4m
|
100
|
$
78.38
|
11:08:56
AM
|
NYSE
|
24059G202q6h
|
100
|
$
78.33
|
11:09:42
AM
|
NYSE
|
24059G202qq5
|
100
|
$
78.36
|
11:10:35
AM
|
NYSE
|
24059G202r95
|
96
|
$
78.37
|
11:10:54
AM
|
NYSE
|
24059G202rgw
|
4
|
$
78.37
|
11:10:54
AM
|
NYSE
|
24059G202rgy
|
50
|
$
78.36
|
11:11:17
AM
|
NYSE
|
24059G202rqm
|
100
|
$
78.35
|
11:11:50
AM
|
NYSE
|
24059G202s1s
|
50
|
$
78.35
|
11:11:50
AM
|
NYSE
|
24059G202s1u
|
100
|
$
78.36
|
11:12:43
AM
|
NYSE
|
24059G202smy
|
100
|
$
78.35
|
11:13:00
AM
|
NYSE
|
24059G202st2
|
85
|
$
78.37
|
11:13:25
AM
|
NYSE
|
24059G202t3m
|
15
|
$
78.38
|
11:13:27
AM
|
NYSE
|
24059G202t4b
|
100
|
$
78.37
|
11:13:34
AM
|
NYSE
|
24059G202t6y
|
100
|
$
78.36
|
11:14:02
AM
|
NYSE
|
24059G202tib
|
100
|
$
78.36
|
11:14:33
AM
|
NYSE
|
24059G202trq
|
100
|
$
78.37
|
11:15:09
AM
|
NYSE
|
24059G202u7j
|
100
|
$
78.38
|
11:15:41
AM
|
NYSE
|
24059G202use
|
100
|
$
78.39
|
11:15:50
AM
|
NYSE
|
24059G202uvf
|
100
|
$
78.41
|
11:16:03
AM
|
NYSE
|
24059G202uzw
|
100
|
$
78.39
|
11:16:04
AM
|
NYSE
|
24059G202v0c
|
100
|
$
78.39
|
11:16:20
AM
|
NYSE
|
24059G202vbg
|
100
|
$
78.39
|
11:16:42
AM
|
NYSE
|
24059G202vmc
|
100
|
$
78.37
|
11:17:06
AM
|
NYSE
|
24059G202vwi
|
45
|
$
78.36
|
11:17:48
AM
|
NYSE
|
24059G202wac
|
27
|
$
78.36
|
11:17:48
AM
|
NYSE
|
24059G202wae
|
28
|
$
78.36
|
11:17:48
AM
|
NYSE
|
24059G202wb3
|
93
|
$
78.34
|
11:18:22
AM
|
NYSE
|
24059G202wox
|
7
|
$
78.34
|
11:18:22
AM
|
NYSE
|
24059G202woz
|
100
|
$
78.37
|
11:18:38
AM
|
NYSE
|
24059G202wuv
|
74
|
$
78.37
|
11:18:55
AM
|
NYSE
|
24059G202wz8
|
100
|
$
78.38
|
11:19:04
AM
|
NYSE
|
24059G202x3e
|
26
|
$
78.38
|
11:19:04
AM
|
NYSE
|
24059G202x3g
|
100
|
$
78.45
|
11:19:17
AM
|
NYSE
|
24059G202xbz
|
100
|
$
78.47
|
11:19:34
AM
|
NYSE
|
24059G202xir
|
100
|
$
78.50
|
11:19:53
AM
|
NYSE
|
24059G202xr3
|
100
|
$
78.51
|
11:20:01
AM
|
NYSE
|
24059G202xtu
|
100
|
$
78.50
|
11:20:30
AM
|
NYSE
|
24059G202y6h
|
100
|
$
78.49
|
11:20:59
AM
|
NYSE
|
24059G202yg9
|
100
|
$
78.47
|
11:21:00
AM
|
NYSE
|
24059G202ygl
|
100
|
$
78.52
|
11:21:25
AM
|
NYSE
|
24059G202yq5
|
100
|
$
78.57
|
11:21:30
AM
|
NYSE
|
24059G202ysa
|
100
|
$
78.56
|
11:21:46
AM
|
NYSE
|
24059G202yyj
|
100
|
$
78.57
|
11:21:52
AM
|
NYSE
|
24059G202z00
|
100
|
$
78.58
|
11:22:33
AM
|
NYSE
|
24059G202zd0
|
72
|
$
78.58
|
11:22:47
AM
|
NYSE
|
24059G202zhk
|
28
|
$
78.56
|
11:22:59
AM
|
NYSE
|
24059G202zmk
|
100
|
$
78.62
|
11:24:09
AM
|
NYSE
|
24059G20309r
|
100
|
$
78.64
|
11:24:18
AM
|
NYSE
|
24059G2030do
|
100
|
$
78.63
|
11:24:22
AM
|
NYSE
|
24059G2030fx
|
100
|
$
78.62
|
11:24:36
AM
|
NYSE
|
24059G2030j5
|
100
|
$
78.60
|
11:25:04
AM
|
NYSE
|
24059G2030x0
|
69
|
$
78.56
|
11:25:17
AM
|
NYSE
|
24059G203121
|
31
|
$
78.57
|
11:25:26
AM
|
NYSE
|
24059G203149
|
100
|
$
78.58
|
11:25:55
AM
|
NYSE
|
24059G2031hw
|
100
|
$
78.57
|
11:26:13
AM
|
NYSE
|
24059G2031og
|
100
|
$
78.57
|
11:26:30
AM
|
NYSE
|
24059G2031vd
|
100
|
$
78.60
|
11:26:52
AM
|
NYSE
|
24059G20322b
|
17
|
$
78.60
|
11:27:18
AM
|
NYSE
|
24059G2032bi
|
83
|
$
78.60
|
11:27:19
AM
|
NYSE
|
24059G2032bq
|
100
|
$
78.61
|
11:28:03
AM
|
NYSE
|
24059G2032pl
|
100
|
$
78.62
|
11:28:20
AM
|
NYSE
|
24059G2032w3
|
100
|
$
78.65
|
11:29:34
AM
|
NYSE
|
24059G2033lz
|
100
|
$
78.69
|
11:30:20
AM
|
NYSE
|
24059G20344n
|
100
|
$
78.67
|
11:30:47
AM
|
NYSE
|
24059G2034dq
|
100
|
$
78.64
|
11:31:10
AM
|
NYSE
|
24059G2034ll
|
100
|
$
78.66
|
11:31:33
AM
|
NYSE
|
24059G2034r6
|
100
|
$
78.61
|
11:31:42
AM
|
NYSE
|
24059G2034t0
|
100
|
$
78.58
|
11:31:53
AM
|
NYSE
|
24059G2034vx
|
100
|
$
78.56
|
11:32:08
AM
|
NYSE
|
24059G203515
|
100
|
$
78.59
|
11:32:41
AM
|
NYSE
|
24059G2035gd
|
100
|
$
78.58
|
11:32:48
AM
|
NYSE
|
24059G2035j2
|
100
|
$
78.56
|
11:32:56
AM
|
NYSE
|
24059G2035mv
|
100
|
$
78.56
|
11:33:18
AM
|
NYSE
|
24059G2035tn
|
100
|
$
78.55
|
11:33:26
AM
|
NYSE
|
24059G2035vn
|
88
|
$
78.53
|
11:33:33
AM
|
NYSE
|
24059G2035xe
|
12
|
$
78.52
|
11:33:37
AM
|
NYSE
|
24059G2035y3
|
100
|
$
78.52
|
11:33:45
AM
|
NYSE
|
24059G20360l
|
100
|
$
78.48
|
11:34:12
AM
|
NYSE
|
24059G203686
|
100
|
$
78.46
|
11:34:59
AM
|
NYSE
|
24059G2036px
|
100
|
$
78.53
|
11:35:17
AM
|
NYSE
|
24059G2036vb
|
100
|
$
78.59
|
11:35:30
AM
|
NYSE
|
24059G20372t
|
3
|
$
78.54
|
11:35:34
AM
|
NYSE
|
24059G20373y
|
97
|
$
78.54
|
11:35:34
AM
|
NYSE
|
24059G203740
|
100
|
$
78.57
|
11:36:06
AM
|
NYSE
|
24059G2037cx
|
100
|
$
78.52
|
11:36:23
AM
|
NYSE
|
24059G2037fr
|
100
|
$
78.50
|
11:37:00
AM
|
NYSE
|
24059G2037pz
|
100
|
$
78.52
|
11:37:22
AM
|
NYSE
|
24059G2037wm
|
100
|
$
78.58
|
11:38:18
AM
|
NYSE
|
24059G2038eo
|
100
|
$
78.56
|
11:38:54
AM
|
NYSE
|
24059G2038nc
|
77
|
$
78.53
|
11:39:20
AM
|
NYSE
|
24059G2038u2
|
100
|
$
78.52
|
11:39:50
AM
|
NYSE
|
24059G20390w
|
23
|
$
78.52
|
11:39:50
AM
|
NYSE
|
24059G20390y
|
100
|
$
78.60
|
11:40:16
AM
|
NYSE
|
24059G20396c
|
100
|
$
78.63
|
11:40:52
AM
|
NYSE
|
24059G2039ga
|
100
|
$
78.63
|
11:41:06
AM
|
NYSE
|
24059G2039jw
|
100
|
$
78.67
|
11:41:25
AM
|
NYSE
|
24059G2039om
|
100
|
$
78.67
|
11:41:52
AM
|
NYSE
|
24059G2039vn
|
58
|
$
78.74
|
11:42:28
AM
|
NYSE
|
24059G203a52
|
42
|
$
78.74
|
11:42:28
AM
|
NYSE
|
24059G203a54
|
78
|
$
78.76
|
11:42:47
AM
|
NYSE
|
24059G203ac7
|
22
|
$
78.76
|
11:42:47
AM
|
NYSE
|
24059G203ac9
|
100
|
$
78.68
|
11:43:15
AM
|
NYSE
|
24059G203aj5
|
100
|
$
78.59
|
11:44:52
AM
|
NYSE
|
24059G203bbw
|
61
|
$
78.63
|
11:45:16
AM
|
NYSE
|
24059G203biu
|
39
|
$
78.63
|
11:45:16
AM
|
NYSE
|
24059G203biw
|
100
|
$
78.62
|
11:45:30
AM
|
NYSE
|
24059G203bmd
|
29
|
$
78.61
|
11:45:53
AM
|
NYSE
|
24059G203bs6
|
71
|
$
78.61
|
11:45:53
AM
|
NYSE
|
24059G203bs8
|
100
|
$
78.63
|
11:46:07
AM
|
NYSE
|
24059G203bxl
|
100
|
$
78.62
|
11:46:26
AM
|
NYSE
|
24059G203c37
|
100
|
$
78.62
|
11:47:00
AM
|
NYSE
|
24059G203cc0
|
100
|
$
78.52
|
11:47:46
AM
|
NYSE
|
24059G203cm5
|
100
|
$
78.51
|
11:48:06
AM
|
NYSE
|
24059G203csp
|
100
|
$
78.53
|
11:48:50
AM
|
NYSE
|
24059G203d5b
|
100
|
$
78.53
|
11:49:21
AM
|
NYSE
|
24059G203df1
|
100
|
$
78.50
|
11:49:41
AM
|
NYSE
|
24059G203dom
|
100
|
$
78.52
|
11:50:04
AM
|
NYSE
|
24059G203e28
|
100
|
$
78.57
|
11:50:49
AM
|
NYSE
|
24059G203eli
|
100
|
$
78.56
|
11:51:19
AM
|
NYSE
|
24059G203ewo
|
100
|
$
78.70
|
11:52:44
AM
|
NYSE
|
24059G203g0p
|
100
|
$
78.71
|
11:53:06
AM
|
NYSE
|
24059G203g5w
|
61
|
$
78.73
|
11:53:42
AM
|
NYSE
|
24059G203ge5
|
39
|
$
78.73
|
11:53:42
AM
|
NYSE
|
24059G203ge7
|
100
|
$
78.69
|
11:53:48
AM
|
NYSE
|
24059G203gfm
|
22
|
$
78.64
|
11:54:07
AM
|
NYSE
|
24059G203gnd
|
37
|
$
78.64
|
11:54:16
AM
|
NYSE
|
24059G203gql
|
78
|
$
78.64
|
11:54:16
AM
|
NYSE
|
24059G203gqn
|
63
|
$
78.63
|
11:54:16
AM
|
NYSE
|
24059G203gqp
|
100
|
$
78.68
|
11:56:02
AM
|
NYSE
|
24059G203hv5
|
100
|
$
78.71
|
11:56:36
AM
|
NYSE
|
24059G203i5w
|
100
|
$
78.70
|
11:57:09
AM
|
NYSE
|
24059G203if4
|
100
|
$
78.78
|
11:58:02
AM
|
NYSE
|
24059G203iue
|
54
|
$
78.75
|
11:58:35
AM
|
NYSE
|
24059G203j5p
|
46
|
$
78.75
|
11:58:35
AM
|
NYSE
|
24059G203j5r
|
100
|
$
78.77
|
11:59:48
AM
|
NYSE
|
24059G203jq3
|
100
|
$
78.80
|
12:00:24
PM
|
NYSE
|
24059G203k1j
|
100
|
$
78.80
|
12:00:42
PM
|
NYSE
|
24059G203k64
|
43
|
$
78.75
|
12:01:05
PM
|
NYSE
|
24059G203kbi
|
24
|
$
78.75
|
12:01:05
PM
|
NYSE
|
24059G203kbk
|
33
|
$
78.75
|
12:01:05
PM
|
NYSE
|
24059G203kbm
|
100
|
$
78.79
|
12:02:11
PM
|
NYSE
|
24059G203kvt
|
100
|
$
78.74
|
12:02:31
PM
|
NYSE
|
24059G203l81
|
52
|
$
78.77
|
12:03:06
PM
|
NYSE
|
24059G203lgu
|
48
|
$
78.77
|
12:03:06
PM
|
NYSE
|
24059G203lgw
|
100
|
$
78.81
|
12:03:49
PM
|
NYSE
|
24059G203lq4
|
100
|
$
78.78
|
12:04:25
PM
|
NYSE
|
24059G203m4l
|
100
|
$
78.81
|
12:06:17
PM
|
NYSE
|
24059G203myb
|
100
|
$
78.87
|
12:07:31
PM
|
NYSE
|
24059G203nox
|
100
|
$
78.91
|
12:07:57
PM
|
NYSE
|
24059G203ntf
|
100
|
$
78.88
|
12:08:24
PM
|
NYSE
|
24059G203nzy
|
5
|
$
78.96
|
12:08:36
PM
|
NYSE
|
24059G203o22
|
95
|
$
78.96
|
12:08:36
PM
|
NYSE
|
24059G203o24
|
69
|
$
78.95
|
12:08:40
PM
|
NYSE
|
24059G203o2u
|
31
|
$
78.95
|
12:08:40
PM
|
NYSE
|
24059G203o2w
|
100
|
$
78.86
|
12:08:58
PM
|
NYSE
|
24059G203oa4
|
100
|
$
78.80
|
12:09:40
PM
|
NYSE
|
24059G203oib
|
100
|
$
78.81
|
12:10:09
PM
|
NYSE
|
24059G203oo4
|
100
|
$
78.76
|
12:11:07
PM
|
NYSE
|
24059G203p5f
|
100
|
$
78.81
|
12:11:39
PM
|
NYSE
|
24059G203pkb
|
100
|
$
78.83
|
12:12:22
PM
|
NYSE
|
24059G203q1h
|
100
|
$
78.85
|
12:13:28
PM
|
NYSE
|
24059G203qdx
|
100
|
$
78.87
|
12:13:37
PM
|
NYSE
|
24059G203qfx
|
100
|
$
78.86
|
12:14:13
PM
|
NYSE
|
24059G203qnf
|
100
|
$
78.87
|
12:14:47
PM
|
NYSE
|
24059G203qtd
|
100
|
$
78.95
|
12:15:49
PM
|
NYSE
|
24059G203r7q
|
100
|
$
78.91
|
12:16:29
PM
|
NYSE
|
24059G203rh4
|
100
|
$
78.92
|
12:17:43
PM
|
NYSE
|
24059G203rwl
|
61
|
$
78.95
|
12:18:07
PM
|
NYSE
|
24059G203s2t
|
39
|
$
78.95
|
12:18:07
PM
|
NYSE
|
24059G203s2v
|
100
|
$
78.93
|
12:18:36
PM
|
NYSE
|
24059G203sc5
|
100
|
$
78.97
|
12:19:20
PM
|
NYSE
|
24059G203svs
|
100
|
$
78.99
|
12:19:55
PM
|
NYSE
|
24059G203t58
|
100
|
$
78.95
|
12:20:10
PM
|
NYSE
|
24059G203t8g
|
95
|
$
78.93
|
12:21:16
PM
|
NYSE
|
24059G203toe
|
5
|
$
78.93
|
12:21:16
PM
|
NYSE
|
24059G203tog
|
100
|
$
78.93
|
12:21:59
PM
|
NYSE
|
24059G203tww
|
49
|
$
78.97
|
12:22:12
PM
|
NYSE
|
24059G203u05
|
51
|
$
78.97
|
12:22:12
PM
|
NYSE
|
24059G203u08
|
100
|
$
78.98
|
12:22:52
PM
|
NYSE
|
24059G203u8o
|
100
|
$
78.92
|
12:23:35
PM
|
NYSE
|
24059G203uir
|
100
|
$
78.93
|
12:24:55
PM
|
NYSE
|
24059G203v59
|
100
|
$
78.92
|
12:25:04
PM
|
NYSE
|
24059G203v8d
|
100
|
$
78.95
|
12:26:53
PM
|
NYSE
|
24059G203w0y
|
100
|
$
78.94
|
12:27:09
PM
|
NYSE
|
24059G203w59
|
100
|
$
78.93
|
12:27:14
PM
|
NYSE
|
24059G203w65
|
6
|
$
78.92
|
12:28:15
PM
|
NYSE
|
24059G203wut
|
100
|
$
78.96
|
12:28:31
PM
|
NYSE
|
24059G203wxz
|
94
|
$
78.96
|
12:28:31
PM
|
NYSE
|
24059G203wy1
|
100
|
$
78.93
|
12:29:26
PM
|
NYSE
|
24059G203xci
|
59
|
$
78.91
|
12:30:07
PM
|
NYSE
|
24059G203xok
|
41
|
$
78.89
|
12:30:37
PM
|
NYSE
|
24059G203y3q
|
59
|
$
78.89
|
12:30:37
PM
|
NYSE
|
24059G203y3s
|
31
|
$
78.84
|
12:31:36
PM
|
NYSE
|
24059G203yg6
|
100
|
$
78.83
|
12:31:58
PM
|
NYSE
|
24059G203yl6
|
10
|
$
78.83
|
12:31:58
PM
|
NYSE
|
24059G203yl9
|
47
|
$
78.89
|
12:33:25
PM
|
NYSE
|
24059G203z70
|
53
|
$
78.89
|
12:33:25
PM
|
NYSE
|
24059G203z72
|
74
|
$
78.89
|
12:33:57
PM
|
NYSE
|
24059G203zfv
|
18
|
$
78.89
|
12:33:57
PM
|
NYSE
|
24059G203zfy
|
8
|
$
78.89
|
12:33:57
PM
|
NYSE
|
24059G203zg0
|
100
|
$
78.89
|
12:33:59
PM
|
NYSE
|
24059G203zh6
|
9
|
$
78.92
|
12:35:03
PM
|
NYSE
|
24059G203ztw
|
91
|
$
78.92
|
12:35:03
PM
|
NYSE
|
24059G203zty
|
100
|
$
78.92
|
12:36:48
PM
|
NYSE
|
24059G2040kc
|
100
|
$
78.93
|
12:36:50
PM
|
NYSE
|
24059G2040kn
|
100
|
$
78.92
|
12:37:19
PM
|
NYSE
|
24059G2040rh
|
82
|
$
78.87
|
12:37:22
PM
|
NYSE
|
24059G2040sq
|
18
|
$
78.87
|
12:37:22
PM
|
NYSE
|
24059G2040ss
|
100
|
$
78.84
|
12:38:13
PM
|
NYSE
|
24059G20416i
|
100
|
$
78.81
|
12:39:54
PM
|
NYSE
|
24059G2041s4
|
100
|
$
78.80
|
12:40:59
PM
|
NYSE
|
24059G2042i9
|
100
|
$
78.88
|
12:43:25
PM
|
NYSE
|
24059G2043e5
|
93
|
$
78.91
|
12:45:03
PM
|
NYSE
|
24059G204412
|
7
|
$
78.91
|
12:45:20
PM
|
NYSE
|
24059G20444e
|
100
|
$
78.91
|
12:45:20
PM
|
NYSE
|
24059G20444g
|
100
|
$
78.91
|
12:45:20
PM
|
NYSE
|
24059G20444i
|
100
|
$
78.90
|
12:46:00
PM
|
NYSE
|
24059G2044ar
|
100
|
$
78.91
|
12:46:04
PM
|
NYSE
|
24059G2044c0
|
100
|
$
78.90
|
12:46:20
PM
|
NYSE
|
24059G2044eq
|
16
|
$
78.89
|
12:46:42
PM
|
NYSE
|
24059G2044m3
|
84
|
$
78.89
|
12:46:42
PM
|
NYSE
|
24059G2044m5
|
100
|
$
78.87
|
12:47:15
PM
|
NYSE
|
24059G2044uw
|
100
|
$
78.88
|
12:47:39
PM
|
NYSE
|
24059G20450b
|
100
|
$
78.91
|
12:48:22
PM
|
NYSE
|
24059G2045ab
|
100
|
$
78.89
|
12:49:02
PM
|
NYSE
|
24059G2045k2
|
100
|
$
78.87
|
12:49:56
PM
|
NYSE
|
24059G2045ux
|
100
|
$
78.89
|
12:51:40
PM
|
NYSE
|
24059G2046hb
|
100
|
$
78.88
|
12:52:04
PM
|
NYSE
|
24059G2046s7
|
100
|
$
78.87
|
12:52:33
PM
|
NYSE
|
24059G20470g
|
38
|
$
78.83
|
12:53:10
PM
|
NYSE
|
24059G20476a
|
62
|
$
78.83
|
12:53:10
PM
|
NYSE
|
24059G20476c
|
100
|
$
78.81
|
12:53:59
PM
|
NYSE
|
24059G2047h0
|
100
|
$
78.78
|
12:54:20
PM
|
NYSE
|
24059G2047o6
|
100
|
$
78.76
|
12:55:09
PM
|
NYSE
|
24059G204857
|
100
|
$
78.72
|
12:56:25
PM
|
NYSE
|
24059G2048ps
|
100
|
$
78.75
|
12:57:02
PM
|
NYSE
|
24059G2048x3
|
100
|
$
78.75
|
12:57:44
PM
|
NYSE
|
24059G20496y
|
100
|
$
78.77
|
12:58:22
PM
|
NYSE
|
24059G2049fo
|
100
|
$
78.77
|
12:59:16
PM
|
NYSE
|
24059G2049qc
|
100
|
$
78.76
|
13:00:01
PM
|
NYSE
|
24059G204a0u
|
55
|
$
78.73
|
13:00:18
PM
|
NYSE
|
24059G204a5k
|
45
|
$
78.73
|
13:00:32
PM
|
NYSE
|
24059G204aag
|
1
|
$
78.76
|
13:01:28
PM
|
NYSE
|
24059G204ane
|
99
|
$
78.76
|
13:01:32
PM
|
NYSE
|
24059G204aoj
|
100
|
$
78.75
|
13:01:44
PM
|
NYSE
|
24059G204aqw
|
100
|
$
78.74
|
13:03:41
PM
|
NYSE
|
24059G204bjj
|
100
|
$
78.77
|
13:04:25
PM
|
NYSE
|
24059G204bs9
|
100
|
$
78.78
|
13:04:56
PM
|
NYSE
|
24059G204byo
|
100
|
$
78.77
|
13:05:01
PM
|
NYSE
|
24059G204c2c
|
100
|
$
78.76
|
13:06:04
PM
|
NYSE
|
24059G204clv
|
55
|
$
78.75
|
13:06:16
PM
|
NYSE
|
24059G204co5
|
55
|
$
78.78
|
13:06:52
PM
|
NYSE
|
24059G204cwl
|
45
|
$
78.78
|
13:06:52
PM
|
NYSE
|
24059G204cwn
|
45
|
$
78.79
|
13:07:16
PM
|
NYSE
|
24059G204d0d
|
100
|
$
78.79
|
13:07:16
PM
|
NYSE
|
24059G204d0f
|
100
|
$
78.77
|
13:08:16
PM
|
NYSE
|
24059G204dfp
|
100
|
$
78.76
|
13:09:07
PM
|
NYSE
|
24059G204ds2
|
50
|
$
78.79
|
13:09:51
PM
|
NYSE
|
24059G204e23
|
50
|
$
78.79
|
13:09:51
PM
|
NYSE
|
24059G204e25
|
100
|
$
78.77
|
13:10:30
PM
|
NYSE
|
24059G204eec
|
100
|
$
78.73
|
13:11:28
PM
|
NYSE
|
24059G204euc
|
100
|
$
78.75
|
13:11:54
PM
|
NYSE
|
24059G204f1l
|
15
|
$
78.75
|
13:12:32
PM
|
NYSE
|
24059G204fbw
|
10
|
$
78.75
|
13:12:32
PM
|
NYSE
|
24059G204fby
|
100
|
$
78.78
|
13:13:47
PM
|
NYSE
|
24059G204frq
|
75
|
$
78.78
|
13:13:47
PM
|
NYSE
|
24059G204frs
|
100
|
$
78.78
|
13:14:17
PM
|
NYSE
|
24059G204g26
|
100
|
$
78.77
|
13:14:48
PM
|
NYSE
|
24059G204g6u
|
73
|
$
78.76
|
13:15:05
PM
|
NYSE
|
24059G204gc4
|
27
|
$
78.76
|
13:15:05
PM
|
NYSE
|
24059G204gc8
|
100
|
$
78.78
|
13:15:28
PM
|
NYSE
|
24059G204gh2
|
100
|
$
78.83
|
13:16:42
PM
|
NYSE
|
24059G204gzm
|
100
|
$
78.85
|
13:17:38
PM
|
NYSE
|
24059G204he5
|
100
|
$
78.86
|
13:18:09
PM
|
NYSE
|
24059G204hke
|
64
|
$
78.85
|
13:18:54
PM
|
NYSE
|
24059G204hui
|
3
|
$
78.90
|
13:20:13
PM
|
NYSE
|
24059G204ihx
|
2
|
$
78.90
|
13:20:13
PM
|
NYSE
|
24059G204ihz
|
33
|
$
78.90
|
13:20:13
PM
|
NYSE
|
24059G204ii1
|
98
|
$
78.90
|
13:20:13
PM
|
NYSE
|
24059G204ii3
|
100
|
$
78.91
|
13:20:39
PM
|
NYSE
|
24059G204ioj
|
100
|
$
78.91
|
13:21:23
PM
|
NYSE
|
24059G204iwo
|
100
|
$
79.01
|
13:22:10
PM
|
NYSE
|
24059G204j93
|
100
|
$
79.04
|
13:22:34
PM
|
NYSE
|
24059G204je3
|
50
|
$
79.02
|
13:23:22
PM
|
NYSE
|
24059G204jui
|
50
|
$
79.02
|
13:23:22
PM
|
NYSE
|
24059G204juk
|
100
|
$
79.01
|
13:23:51
PM
|
NYSE
|
24059G204k00
|
100
|
$
79.02
|
13:24:40
PM
|
NYSE
|
24059G204kif
|
77
|
$
79.01
|
13:25:19
PM
|
NYSE
|
24059G204krh
|
23
|
$
79.01
|
13:25:19
PM
|
NYSE
|
24059G204krj
|
100
|
$
79.13
|
13:28:30
PM
|
NYSE
|
24059G204lx7
|
100
|
$
79.12
|
13:29:11
PM
|
NYSE
|
24059G204m5h
|
100
|
$
79.10
|
13:29:16
PM
|
NYSE
|
24059G204m6o
|
100
|
$
79.04
|
13:29:39
PM
|
NYSE
|
24059G204mbi
|
16
|
$
79.06
|
13:30:01
PM
|
NYSE
|
24059G204mj9
|
84
|
$
79.06
|
13:30:01
PM
|
NYSE
|
24059G204mjb
|
100
|
$
79.08
|
13:30:17
PM
|
NYSE
|
24059G204mp4
|
100
|
$
79.05
|
13:30:26
PM
|
NYSE
|
24059G204msc
|
100
|
$
79.01
|
13:31:34
PM
|
NYSE
|
24059G204n9n
|
71
|
$
79.00
|
13:31:49
PM
|
NYSE
|
24059G204nf2
|
29
|
$
79.00
|
13:31:49
PM
|
NYSE
|
24059G204nf4
|
100
|
$
79.02
|
13:33:57
PM
|
NYSE
|
24059G204ojo
|
16
|
$
79.02
|
13:34:09
PM
|
NYSE
|
24059G204on6
|
100
|
$
79.01
|
13:34:53
PM
|
NYSE
|
24059G204oz6
|
84
|
$
79.01
|
13:34:53
PM
|
NYSE
|
24059G204oz8
|
100
|
$
78.99
|
13:35:04
PM
|
NYSE
|
24059G204p1l
|
100
|
$
78.93
|
13:35:42
PM
|
NYSE
|
24059G204pf2
|
100
|
$
78.89
|
13:36:43
PM
|
NYSE
|
24059G204ptv
|
100
|
$
78.97
|
13:37:44
PM
|
NYSE
|
24059G204qa3
|
100
|
$
78.96
|
13:37:58
PM
|
NYSE
|
24059G204qff
|
100
|
$
78.99
|
13:39:18
PM
|
NYSE
|
24059G204r1a
|
100
|
$
78.96
|
13:39:42
PM
|
NYSE
|
24059G204r9l
|
100
|
$
78.95
|
13:40:22
PM
|
NYSE
|
24059G204rmr
|
100
|
$
78.95
|
13:41:14
PM
|
NYSE
|
24059G204s23
|
100
|
$
79.00
|
13:41:58
PM
|
NYSE
|
24059G204sed
|
100
|
$
78.99
|
13:42:20
PM
|
NYSE
|
24059G204sj3
|
100
|
$
78.99
|
13:43:03
PM
|
NYSE
|
24059G204sua
|
100
|
$
79.00
|
13:44:34
PM
|
NYSE
|
24059G204ti2
|
100
|
$
79.01
|
13:45:16
PM
|
NYSE
|
24059G204tut
|
100
|
$
78.98
|
13:45:32
PM
|
NYSE
|
24059G204u0t
|
100
|
$
78.94
|
13:46:02
PM
|
NYSE
|
24059G204u92
|
100
|
$
78.96
|
13:47:01
PM
|
NYSE
|
24059G204upx
|
100
|
$
78.95
|
13:47:28
PM
|
NYSE
|
24059G204uuz
|
100
|
$
78.97
|
13:48:49
PM
|
NYSE
|
24059G204vd4
|
100
|
$
78.99
|
13:50:01
PM
|
NYSE
|
24059G204vst
|
100
|
$
78.99
|
13:50:30
PM
|
NYSE
|
24059G204w0x
|
75
|
$
78.97
|
13:50:36
PM
|
NYSE
|
24059G204w2p
|
100
|
$
78.96
|
13:51:04
PM
|
NYSE
|
24059G204wcl
|
25
|
$
78.96
|
13:51:04
PM
|
NYSE
|
24059G204wcn
|
100
|
$
78.99
|
13:51:52
PM
|
NYSE
|
24059G204wnt
|
29
|
$
79.04
|
13:53:11
PM
|
NYSE
|
24059G204x98
|
71
|
$
79.05
|
13:54:13
PM
|
NYSE
|
24059G204xp8
|
100
|
$
79.05
|
13:54:13
PM
|
NYSE
|
24059G204xpa
|
100
|
$
79.08
|
13:55:28
PM
|
NYSE
|
24059G204y96
|
100
|
$
79.08
|
13:55:37
PM
|
NYSE
|
24059G204yb0
|
100
|
$
79.08
|
13:55:49
PM
|
NYSE
|
24059G204yg4
|
25
|
$
79.11
|
13:56:33
PM
|
NYSE
|
24059G204yqg
|
54
|
$
79.11
|
13:56:33
PM
|
NYSE
|
24059G204yqi
|
21
|
$
79.12
|
13:56:35
PM
|
NYSE
|
24059G204yr4
|
100
|
$
79.11
|
13:56:46
PM
|
NYSE
|
24059G204yum
|
100
|
$
79.03
|
13:57:29
PM
|
NYSE
|
24059G204z5k
|
100
|
$
78.99
|
13:58:08
PM
|
NYSE
|
24059G204zf8
|
100
|
$
78.94
|
13:58:53
PM
|
NYSE
|
24059G204zqh
|
100
|
$
78.95
|
13:59:28
PM
|
NYSE
|
24059G20501s
|
100
|
$
78.94
|
14:00:15
PM
|
NYSE
|
24059G2050c3
|
83
|
$
78.88
|
14:00:55
PM
|
NYSE
|
24059G2050nm
|
17
|
$
78.88
|
14:00:55
PM
|
NYSE
|
24059G2050no
|
53
|
$
78.82
|
14:01:31
PM
|
NYSE
|
24059G205109
|
47
|
$
78.82
|
14:01:31
PM
|
NYSE
|
24059G20510b
|
100
|
$
78.83
|
14:02:07
PM
|
NYSE
|
24059G2051fc
|
100
|
$
78.76
|
14:02:55
PM
|
NYSE
|
24059G2051vk
|
62
|
$
78.77
|
14:03:33
PM
|
NYSE
|
24059G205236
|
38
|
$
78.76
|
14:04:06
PM
|
NYSE
|
24059G2052bm
|
100
|
$
78.76
|
14:04:06
PM
|
NYSE
|
24059G2052bo
|
100
|
$
78.75
|
14:04:59
PM
|
NYSE
|
24059G205310
|
100
|
$
78.71
|
14:05:40
PM
|
NYSE
|
24059G2053cq
|
100
|
$
78.75
|
14:07:40
PM
|
NYSE
|
24059G2054lo
|
100
|
$
78.75
|
14:08:02
PM
|
NYSE
|
24059G2054sl
|
54
|
$
78.75
|
14:08:46
PM
|
NYSE
|
24059G205545
|
100
|
$
78.82
|
14:09:39
PM
|
NYSE
|
24059G2055og
|
46
|
$
78.82
|
14:09:39
PM
|
NYSE
|
24059G2055oi
|
100
|
$
78.80
|
14:09:54
PM
|
NYSE
|
24059G2055rp
|
100
|
$
78.82
|
14:10:48
PM
|
NYSE
|
24059G2056bw
|
100
|
$
78.83
|
14:11:00
PM
|
NYSE
|
24059G2056he
|
100
|
$
78.80
|
14:11:15
PM
|
NYSE
|
24059G2056pl
|
100
|
$
78.77
|
14:11:50
PM
|
NYSE
|
24059G20570c
|
65
|
$
78.78
|
14:12:27
PM
|
NYSE
|
24059G2057an
|
35
|
$
78.77
|
14:12:29
PM
|
NYSE
|
24059G2057au
|
100
|
$
78.76
|
14:12:58
PM
|
NYSE
|
24059G2057jf
|
42
|
$
78.74
|
14:14:10
PM
|
NYSE
|
24059G20586l
|
58
|
$
78.74
|
14:14:10
PM
|
NYSE
|
24059G20586n
|
66
|
$
78.70
|
14:14:31
PM
|
NYSE
|
24059G2058bs
|
34
|
$
78.70
|
14:14:31
PM
|
NYSE
|
24059G2058bu
|
100
|
$
78.67
|
14:15:11
PM
|
NYSE
|
24059G2058o4
|
75
|
$
78.65
|
14:15:46
PM
|
NYSE
|
24059G2058z0
|
25
|
$
78.65
|
14:15:46
PM
|
NYSE
|
24059G2058z2
|
72
|
$
78.68
|
14:16:57
PM
|
NYSE
|
24059G2059wa
|
28
|
$
78.68
|
14:16:57
PM
|
NYSE
|
24059G2059wc
|
1
|
$
78.75
|
14:17:39
PM
|
NYSE
|
24059G205ae9
|
3
|
$
78.75
|
14:17:39
PM
|
NYSE
|
24059G205aed
|
96
|
$
78.75
|
14:17:39
PM
|
NYSE
|
24059G205aef
|
22
|
$
78.76
|
14:18:13
PM
|
NYSE
|
24059G205azx
|
78
|
$
78.76
|
14:18:13
PM
|
NYSE
|
24059G205azz
|
100
|
$
78.76
|
14:18:41
PM
|
NYSE
|
24059G205b8n
|
100
|
$
78.72
|
14:19:17
PM
|
NYSE
|
24059G205bm5
|
70
|
$
78.72
|
14:20:14
PM
|
NYSE
|
24059G205c59
|
30
|
$
78.72
|
14:20:14
PM
|
NYSE
|
24059G205c5b
|
1
|
$
78.83
|
14:21:19
PM
|
NYSE
|
24059G205csj
|
25
|
$
78.83
|
14:21:19
PM
|
NYSE
|
24059G205csl
|
25
|
$
78.83
|
14:21:19
PM
|
NYSE
|
24059G205csn
|
49
|
$
78.87
|
14:21:29
PM
|
NYSE
|
24059G205cw9
|
100
|
$
78.87
|
14:21:29
PM
|
NYSE
|
24059G205cwb
|
100
|
$
78.93
|
14:22:29
PM
|
NYSE
|
24059G205dc3
|
100
|
$
78.92
|
14:23:10
PM
|
NYSE
|
24059G205dlv
|
100
|
$
78.94
|
14:23:30
PM
|
NYSE
|
24059G205dta
|
100
|
$
78.92
|
14:24:10
PM
|
NYSE
|
24059G205e6g
|
100
|
$
78.92
|
14:24:50
PM
|
NYSE
|
24059G205eiw
|
100
|
$
78.91
|
14:25:26
PM
|
NYSE
|
24059G205et1
|
100
|
$
78.89
|
14:26:01
PM
|
NYSE
|
24059G205f1w
|
89
|
$
78.82
|
14:26:40
PM
|
NYSE
|
24059G205ffg
|
11
|
$
78.82
|
14:26:40
PM
|
NYSE
|
24059G205ffi
|
100
|
$
78.86
|
14:28:10
PM
|
NYSE
|
24059G205g5u
|
100
|
$
78.90
|
14:28:43
PM
|
NYSE
|
24059G205ggh
|
100
|
$
78.89
|
14:28:46
PM
|
NYSE
|
24059G205gh4
|
100
|
$
78.90
|
14:30:20
PM
|
NYSE
|
24059G205h9b
|
34
|
$
78.86
|
14:30:28
PM
|
NYSE
|
24059G205hac
|
66
|
$
78.86
|
14:30:28
PM
|
NYSE
|
24059G205hae
|
100
|
$
78.91
|
14:31:15
PM
|
NYSE
|
24059G205hmx
|
100
|
$
78.90
|
14:31:26
PM
|
NYSE
|
24059G205htz
|
100
|
$
78.94
|
14:32:08
PM
|
NYSE
|
24059G205i6z
|
100
|
$
78.91
|
14:32:33
PM
|
NYSE
|
24059G205ic7
|
100
|
$
78.88
|
14:32:58
PM
|
NYSE
|
24059G205io9
|
100
|
$
78.89
|
14:33:48
PM
|
NYSE
|
24059G205jah
|
100
|
$
78.86
|
14:34:56
PM
|
NYSE
|
24059G205joz
|
100
|
$
78.85
|
14:35:01
PM
|
NYSE
|
24059G205jr7
|
100
|
$
78.80
|
14:36:14
PM
|
NYSE
|
24059G205kj1
|
100
|
$
78.81
|
14:36:45
PM
|
NYSE
|
24059G205kt0
|
17
|
$
78.79
|
14:37:29
PM
|
NYSE
|
24059G205l14
|
83
|
$
78.79
|
14:37:29
PM
|
NYSE
|
24059G205l16
|
100
|
$
78.78
|
14:38:02
PM
|
NYSE
|
24059G205l8d
|
100
|
$
78.78
|
14:38:12
PM
|
NYSE
|
24059G205lb9
|
100
|
$
78.80
|
14:38:47
PM
|
NYSE
|
24059G205lll
|
91
|
$
78.84
|
14:40:08
PM
|
NYSE
|
24059G205maf
|
9
|
$
78.84
|
14:40:08
PM
|
NYSE
|
24059G205mah
|
100
|
$
78.83
|
14:40:15
PM
|
NYSE
|
24059G205mbt
|
100
|
$
78.82
|
14:40:39
PM
|
NYSE
|
24059G205mhf
|
100
|
$
78.82
|
14:41:06
PM
|
NYSE
|
24059G205mr0
|
100
|
$
78.78
|
14:41:12
PM
|
NYSE
|
24059G205mto
|
100
|
$
78.79
|
14:41:48
PM
|
NYSE
|
24059G205n1h
|
100
|
$
78.76
|
14:42:28
PM
|
NYSE
|
24059G205niq
|
100
|
$
78.75
|
14:43:10
PM
|
NYSE
|
24059G205o1s
|
100
|
$
78.74
|
14:44:02
PM
|
NYSE
|
24059G205oj5
|
100
|
$
78.76
|
14:44:27
PM
|
NYSE
|
24059G205opf
|
100
|
$
78.76
|
14:44:56
PM
|
NYSE
|
24059G205ov5
|
100
|
$
78.79
|
14:46:00
PM
|
NYSE
|
24059G205p8a
|
100
|
$
78.79
|
14:46:28
PM
|
NYSE
|
24059G205pev
|
26
|
$
78.82
|
14:46:45
PM
|
NYSE
|
24059G205pjl
|
74
|
$
78.81
|
14:47:55
PM
|
NYSE
|
24059G205q0w
|
100
|
$
78.81
|
14:47:55
PM
|
NYSE
|
24059G205q0y
|
100
|
$
78.84
|
14:49:32
PM
|
NYSE
|
24059G205qpd
|
100
|
$
78.85
|
14:50:10
PM
|
NYSE
|
24059G205r5r
|
100
|
$
78.85
|
14:50:53
PM
|
NYSE
|
24059G205rih
|
100
|
$
78.82
|
14:51:04
PM
|
NYSE
|
24059G205rk3
|
7
|
$
78.78
|
14:51:13
PM
|
NYSE
|
24059G205rpd
|
6
|
$
78.78
|
14:51:13
PM
|
NYSE
|
24059G205rpf
|
87
|
$
78.79
|
14:51:32
PM
|
NYSE
|
24059G205rtu
|
100
|
$
78.79
|
14:51:32
PM
|
NYSE
|
24059G205rtw
|
100
|
$
78.81
|
14:52:26
PM
|
NYSE
|
24059G205s50
|
100
|
$
78.80
|
14:52:36
PM
|
NYSE
|
24059G205s7f
|
100
|
$
78.81
|
14:53:04
PM
|
NYSE
|
24059G205sjl
|
24
|
$
78.80
|
14:53:24
PM
|
NYSE
|
24059G205svq
|
46
|
$
78.80
|
14:53:24
PM
|
NYSE
|
24059G205svs
|
30
|
$
78.80
|
14:53:24
PM
|
NYSE
|
24059G205svu
|
8
|
$
78.82
|
14:54:07
PM
|
NYSE
|
24059G205t57
|
16
|
$
78.82
|
14:54:07
PM
|
NYSE
|
24059G205t59
|
76
|
$
78.82
|
14:54:07
PM
|
NYSE
|
24059G205t5b
|
100
|
$
78.83
|
14:54:59
PM
|
NYSE
|
24059G205tk7
|
13
|
$
78.82
|
14:55:17
PM
|
NYSE
|
24059G205tqb
|
87
|
$
78.83
|
14:55:20
PM
|
NYSE
|
24059G205tqn
|
100
|
$
78.83
|
14:55:20
PM
|
NYSE
|
24059G205tqp
|
100
|
$
78.80
|
14:55:41
PM
|
NYSE
|
24059G205tuu
|
100
|
$
78.78
|
14:56:24
PM
|
NYSE
|
24059G205u83
|
100
|
$
78.80
|
14:57:29
PM
|
NYSE
|
24059G205uqj
|
4
|
$
78.78
|
14:57:47
PM
|
NYSE
|
24059G205uu1
|
96
|
$
78.78
|
14:57:47
PM
|
NYSE
|
24059G205uu3
|
49
|
$
78.78
|
14:58:39
PM
|
NYSE
|
24059G205v9m
|
51
|
$
78.78
|
14:58:39
PM
|
NYSE
|
24059G205v9o
|
100
|
$
78.76
|
14:59:10
PM
|
NYSE
|
24059G205vfp
|
100
|
$
78.76
|
14:59:30
PM
|
NYSE
|
24059G205voe
|
100
|
$
78.77
|
15:00:03
PM
|
NYSE
|
24059G205vxu
|
94
|
$
78.75
|
15:00:11
PM
|
NYSE
|
24059G205vzw
|
6
|
$
78.77
|
15:00:22
PM
|
NYSE
|
24059G205w2w
|
100
|
$
78.78
|
15:00:43
PM
|
NYSE
|
24059G205wag
|
100
|
$
78.78
|
15:01:04
PM
|
NYSE
|
24059G205wg5
|
100
|
$
78.83
|
15:01:29
PM
|
NYSE
|
24059G205wm5
|
100
|
$
78.81
|
15:01:41
PM
|
NYSE
|
24059G205wo2
|
100
|
$
78.80
|
15:01:56
PM
|
NYSE
|
24059G205wuf
|
100
|
$
78.80
|
15:03:01
PM
|
NYSE
|
24059G205xab
|
96
|
$
78.81
|
15:03:38
PM
|
NYSE
|
24059G205xkm
|
4
|
$
78.81
|
15:03:38
PM
|
NYSE
|
24059G205xko
|
66
|
$
78.78
|
15:03:52
PM
|
NYSE
|
24059G205xox
|
34
|
$
78.78
|
15:03:52
PM
|
NYSE
|
24059G205xoz
|
100
|
$
78.76
|
15:03:59
PM
|
NYSE
|
24059G205xqs
|
100
|
$
78.75
|
15:04:15
PM
|
NYSE
|
24059G205xv0
|
100
|
$
78.74
|
15:04:26
PM
|
NYSE
|
24059G205xyx
|
99
|
$
78.71
|
15:04:47
PM
|
NYSE
|
24059G205y4z
|
1
|
$
78.71
|
15:04:47
PM
|
NYSE
|
24059G205y51
|
100
|
$
78.71
|
15:05:05
PM
|
NYSE
|
24059G205y8s
|
100
|
$
78.67
|
15:05:38
PM
|
NYSE
|
24059G205yj3
|
100
|
$
78.67
|
15:06:02
PM
|
NYSE
|
24059G205ype
|
100
|
$
78.66
|
15:06:24
PM
|
NYSE
|
24059G205yu5
|
85
|
$
78.65
|
15:06:50
PM
|
NYSE
|
24059G205yzi
|
4
|
$
78.65
|
15:06:50
PM
|
NYSE
|
24059G205yzk
|
11
|
$
78.64
|
15:06:52
PM
|
NYSE
|
24059G205yzv
|
100
|
$
78.61
|
15:07:33
PM
|
NYSE
|
24059G205zdl
|
100
|
$
78.54
|
15:08:18
PM
|
NYSE
|
24059G205zt6
|
87
|
$
78.55
|
15:09:59
PM
|
NYSE
|
24059G2061bz
|
100
|
$
78.55
|
15:10:18
PM
|
NYSE
|
24059G2061hs
|
13
|
$
78.55
|
15:10:18
PM
|
NYSE
|
24059G2061hu
|
31
|
$
78.52
|
15:10:22
PM
|
NYSE
|
24059G2061j1
|
64
|
$
78.52
|
15:10:22
PM
|
NYSE
|
24059G2061j3
|
100
|
$
78.50
|
15:11:06
PM
|
NYSE
|
24059G2061v1
|
5
|
$
78.50
|
15:11:06
PM
|
NYSE
|
24059G2061v3
|
100
|
$
78.44
|
15:11:20
PM
|
NYSE
|
24059G20625y
|
100
|
$
78.41
|
15:11:33
PM
|
NYSE
|
24059G20628f
|
41
|
$
78.39
|
15:11:45
PM
|
NYSE
|
24059G2062hr
|
59
|
$
78.38
|
15:11:59
PM
|
NYSE
|
24059G2062jv
|
55
|
$
78.38
|
15:11:59
PM
|
NYSE
|
24059G2062jx
|
45
|
$
78.38
|
15:11:59
PM
|
NYSE
|
24059G2062jz
|
100
|
$
78.42
|
15:12:06
PM
|
NYSE
|
24059G2062mq
|
100
|
$
78.48
|
15:12:19
PM
|
NYSE
|
24059G2062ws
|
100
|
$
78.46
|
15:12:25
PM
|
NYSE
|
24059G2062y0
|
54
|
$
78.47
|
15:13:01
PM
|
NYSE
|
24059G20635n
|
1
|
$
78.47
|
15:13:01
PM
|
NYSE
|
24059G20635r
|
45
|
$
78.47
|
15:13:26
PM
|
NYSE
|
24059G2063bm
|
100
|
$
78.47
|
15:13:26
PM
|
NYSE
|
24059G2063bo
|
100
|
$
78.47
|
15:13:32
PM
|
NYSE
|
24059G2063dm
|
1
|
$
78.46
|
15:14:02
PM
|
NYSE
|
24059G2063vl
|
99
|
$
78.45
|
15:14:08
PM
|
NYSE
|
24059G2063yo
|
100
|
$
78.45
|
15:14:08
PM
|
NYSE
|
24059G2063yq
|
100
|
$
78.43
|
15:14:35
PM
|
NYSE
|
24059G20646j
|
49
|
$
78.45
|
15:15:19
PM
|
NYSE
|
24059G2064n8
|
1
|
$
78.48
|
15:15:48
PM
|
NYSE
|
24059G206555
|
17
|
$
78.50
|
15:16:05
PM
|
NYSE
|
24059G20657g
|
33
|
$
78.50
|
15:16:05
PM
|
NYSE
|
24059G20657i
|
100
|
$
78.50
|
15:16:05
PM
|
NYSE
|
24059G20657k
|
100
|
$
78.48
|
15:16:19
PM
|
NYSE
|
24059G2065b6
|
36
|
$
78.50
|
15:16:39
PM
|
NYSE
|
24059G2065h4
|
2
|
$
78.54
|
15:17:15
PM
|
NYSE
|
24059G2065qr
|
100
|
$
78.54
|
15:17:15
PM
|
NYSE
|
24059G2065qt
|
36
|
$
78.54
|
15:17:15
PM
|
NYSE
|
24059G2065qv
|
26
|
$
78.54
|
15:17:15
PM
|
NYSE
|
24059G2065qy
|
100
|
$
78.53
|
15:17:34
PM
|
NYSE
|
24059G2065yj
|
100
|
$
78.51
|
15:17:46
PM
|
NYSE
|
24059G20660y
|
100
|
$
78.58
|
15:18:12
PM
|
NYSE
|
24059G2066ce
|
100
|
$
78.57
|
15:18:23
PM
|
NYSE
|
24059G2066ey
|
1
|
$
78.57
|
15:19:12
PM
|
NYSE
|
24059G2066pt
|
51
|
$
78.57
|
15:19:12
PM
|
NYSE
|
24059G2066pv
|
48
|
$
78.57
|
15:19:12
PM
|
NYSE
|
24059G2066px
|
100
|
$
78.57
|
15:19:50
PM
|
NYSE
|
24059G2066yl
|
16
|
$
78.56
|
15:19:58
PM
|
NYSE
|
24059G206700
|
84
|
$
78.56
|
15:19:58
PM
|
NYSE
|
24059G206702
|
100
|
$
78.56
|
15:20:14
PM
|
NYSE
|
24059G20676h
|
100
|
$
78.54
|
15:21:01
PM
|
NYSE
|
24059G2067oa
|
100
|
$
78.53
|
15:21:05
PM
|
NYSE
|
24059G2067qq
|
97
|
$
78.49
|
15:21:40
PM
|
NYSE
|
24059G2067zy
|
3
|
$
78.49
|
15:21:40
PM
|
NYSE
|
24059G206800
|
100
|
$
78.46
|
15:21:55
PM
|
NYSE
|
24059G20683g
|
23
|
$
78.44
|
15:22:32
PM
|
NYSE
|
24059G2068h8
|
100
|
$
78.47
|
15:22:52
PM
|
NYSE
|
24059G2068mn
|
77
|
$
78.47
|
15:22:52
PM
|
NYSE
|
24059G2068mp
|
100
|
$
78.40
|
15:22:59
PM
|
NYSE
|
24059G2068ng
|
100
|
$
78.37
|
15:23:21
PM
|
NYSE
|
24059G2068uh
|
52
|
$
78.36
|
15:23:33
PM
|
NYSE
|
24059G2068yd
|
28
|
$
78.43
|
15:23:58
PM
|
NYSE
|
24059G206971
|
20
|
$
78.43
|
15:23:58
PM
|
NYSE
|
24059G206973
|
100
|
$
78.43
|
15:23:58
PM
|
NYSE
|
24059G206975
|
63
|
$
78.41
|
15:24:25
PM
|
NYSE
|
24059G2069ha
|
37
|
$
78.41
|
15:24:25
PM
|
NYSE
|
24059G2069hc
|
100
|
$
78.39
|
15:24:57
PM
|
NYSE
|
24059G2069s6
|
100
|
$
78.39
|
15:25:01
PM
|
NYSE
|
24059G2069tq
|
100
|
$
78.37
|
15:25:11
PM
|
NYSE
|
24059G2069xz
|
100
|
$
78.35
|
15:25:15
PM
|
NYSE
|
24059G2069yi
|
100
|
$
78.34
|
15:25:20
PM
|
NYSE
|
24059G206a00
|
100
|
$
78.36
|
15:25:31
PM
|
NYSE
|
24059G206a2s
|
100
|
$
78.34
|
15:25:37
PM
|
NYSE
|
24059G206a41
|
100
|
$
78.41
|
15:26:38
PM
|
NYSE
|
24059G206amx
|
90
|
$
78.40
|
15:27:19
PM
|
NYSE
|
24059G206b02
|
100
|
$
78.42
|
15:28:03
PM
|
NYSE
|
24059G206bhg
|
10
|
$
78.42
|
15:28:03
PM
|
NYSE
|
24059G206bhi
|
2
|
$
78.45
|
15:28:16
PM
|
NYSE
|
24059G206boi
|
100
|
$
78.55
|
15:28:36
PM
|
NYSE
|
24059G206bvn
|
98
|
$
78.55
|
15:28:36
PM
|
NYSE
|
24059G206bvp
|
100
|
$
78.56
|
15:28:42
PM
|
NYSE
|
24059G206c09
|
100
|
$
78.60
|
15:28:53
PM
|
NYSE
|
24059G206c58
|
54
|
$
78.56
|
15:29:02
PM
|
NYSE
|
24059G206c91
|
46
|
$
78.56
|
15:29:02
PM
|
NYSE
|
24059G206c93
|
100
|
$
78.58
|
15:29:32
PM
|
NYSE
|
24059G206cm5
|
7
|
$
78.58
|
15:29:52
PM
|
NYSE
|
24059G206cvi
|
93
|
$
78.58
|
15:29:52
PM
|
NYSE
|
24059G206cvk
|
100
|
$
78.57
|
15:30:05
PM
|
NYSE
|
24059G206cz5
|
94
|
$
78.53
|
15:30:11
PM
|
NYSE
|
24059G206d6m
|
5
|
$
78.54
|
15:30:16
PM
|
NYSE
|
24059G206d7z
|
1
|
$
78.54
|
15:30:22
PM
|
NYSE
|
24059G206d9y
|
99
|
$
78.54
|
15:30:22
PM
|
NYSE
|
24059G206da0
|
1
|
$
78.54
|
15:30:22
PM
|
NYSE
|
24059G206da2
|
3
|
$
78.52
|
15:30:31
PM
|
NYSE
|
24059G206ddm
|
84
|
$
78.52
|
15:30:43
PM
|
NYSE
|
24059G206dib
|
100
|
$
78.54
|
15:30:46
PM
|
NYSE
|
24059G206div
|
13
|
$
78.54
|
15:30:46
PM
|
NYSE
|
24059G206dix
|
100
|
$
78.56
|
15:31:32
PM
|
NYSE
|
24059G206dxo
|
100
|
$
78.56
|
15:32:15
PM
|
NYSE
|
24059G206efn
|
100
|
$
78.55
|
15:32:18
PM
|
NYSE
|
24059G206ei5
|
100
|
$
78.53
|
15:32:31
PM
|
NYSE
|
24059G206en1
|
99
|
$
78.51
|
15:32:41
PM
|
NYSE
|
24059G206eq7
|
100
|
$
78.55
|
15:33:45
PM
|
NYSE
|
24059G206fdj
|
1
|
$
78.55
|
15:33:45
PM
|
NYSE
|
24059G206fdl
|
100
|
$
78.51
|
15:34:33
PM
|
NYSE
|
24059G206g82
|
100
|
$
78.51
|
15:34:33
PM
|
NYSE
|
24059G206g84
|
100
|
$
78.51
|
15:34:33
PM
|
NYSE
|
24059G206g89
|
100
|
$
78.52
|
15:34:46
PM
|
NYSE
|
24059G206gjo
|
105
|
$
78.52
|
15:34:46
PM
|
NYSE
|
24059G206gjq
|
2352
|
$
78.54
|
15:34:46
PM
|
NYSE
|
24059G206gjt
|
100
|
$
78.54
|
15:34:46
PM
|
NYSE
|
24059G206gjv
|
143
|
$
78.54
|
15:34:46
PM
|
NYSE
|
24059G206gjx
|
1600
|
$
78.54
|
15:36:31
PM
|
NYSE
|
24059G206is2
|
100
|
$
78.53
|
15:36:53
PM
|
NYSE
|
24059G206j92
|
29
|
$
78.54
|
15:36:53
PM
|
NYSE
|
24059G206j94
|
1
|
$
78.56
|
15:37:15
PM
|
NYSE
|
24059G206jhh
|
1
|
$
78.56
|
15:37:24
PM
|
NYSE
|
24059G206jnu
|
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
POSQKCBNFBKKKBB
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