CRH PLC Transaction in Own Shares
13 February 2024 - 8:30PM
RNS Regulatory News
RNS Number : 9641C
CRH PLC
13 February 2024
13th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 12th
February 2024, it acquired the following number of its ordinary
shares (the "ordinary
shares") in the United States from CRH's broker Citigroup
Global Markets Inc. The ordinary shares acquired (by way of
redemption) will be cancelled.
Aggregate number of ordinary shares acquired
|
Daily volume weighted average price paid
|
Daily highest price paid per share
|
Daily lowest price per share
|
Trading Venue
|
88,200
|
$73.9729
|
$74.36
|
$73.51
|
See
attached schedule
|
The redemptions form part of CRH's
intention to buy back ordinary shares of up to $300,000,000 in the
period to February 28, 2024 following its announcement on December
21, 2023 and were effected by CRH's broker as part of the Programme
announced on December 21, 2023.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
690,621,472 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.630% 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 12 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:
|
|
12th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$73.9729
|
88,200
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
73.70
|
09:30:01
AM
|
NYSE
|
24043G200g3z
|
100
|
$
73.62
|
09:30:12
AM
|
NYSE
|
24043G200hhw
|
98
|
$
73.62
|
09:30:27
AM
|
NYSE
|
24043G200hzp
|
2
|
$
73.62
|
09:30:27
AM
|
NYSE
|
24043G200hzr
|
100
|
$
73.67
|
09:30:50
AM
|
NYSE
|
24043G200idx
|
100
|
$
73.66
|
09:31:01
AM
|
NYSE
|
24043G200ijb
|
100
|
$
73.74
|
09:31:09
AM
|
NYSE
|
24043G200iq1
|
100
|
$
73.67
|
09:31:19
AM
|
NYSE
|
24043G200iv2
|
100
|
$
73.73
|
09:31:27
AM
|
NYSE
|
24043G200iy1
|
73
|
$
73.73
|
09:31:35
AM
|
NYSE
|
24043G200j07
|
27
|
$
73.79
|
09:31:40
AM
|
NYSE
|
24043G200j1q
|
100
|
$
73.79
|
09:31:46
AM
|
NYSE
|
24043G200j3k
|
100
|
$
73.79
|
09:32:02
AM
|
NYSE
|
24043G200j7o
|
69
|
$
73.79
|
09:32:20
AM
|
NYSE
|
24043G200jhu
|
31
|
$
73.79
|
09:32:20
AM
|
NYSE
|
24043G200jhw
|
100
|
$
73.79
|
09:32:20
AM
|
NYSE
|
24043G200ji2
|
100
|
$
73.73
|
09:32:28
AM
|
NYSE
|
24043G200jnv
|
100
|
$
73.66
|
09:32:54
AM
|
NYSE
|
24043G200k50
|
87
|
$
73.66
|
09:33:17
AM
|
NYSE
|
24043G200kcu
|
13
|
$
73.64
|
09:33:20
AM
|
NYSE
|
24043G200kdh
|
100
|
$
73.64
|
09:33:20
AM
|
NYSE
|
24043G200kdj
|
100
|
$
73.66
|
09:33:26
AM
|
NYSE
|
24043G200key
|
100
|
$
73.64
|
09:33:32
AM
|
NYSE
|
24043G200kgg
|
100
|
$
73.67
|
09:33:42
AM
|
NYSE
|
24043G200km2
|
99
|
$
73.71
|
09:33:47
AM
|
NYSE
|
24043G200ko8
|
1
|
$
73.63
|
09:34:16
AM
|
NYSE
|
24043G200kye
|
49
|
$
73.63
|
09:34:16
AM
|
NYSE
|
24043G200kyg
|
51
|
$
73.68
|
09:34:19
AM
|
NYSE
|
24043G200l2x
|
49
|
$
73.68
|
09:34:19
AM
|
NYSE
|
24043G200l2z
|
51
|
$
73.69
|
09:34:19
AM
|
NYSE
|
24043G200l31
|
100
|
$
73.67
|
09:34:42
AM
|
NYSE
|
24043G200lgx
|
100
|
$
73.67
|
09:34:42
AM
|
NYSE
|
24043G200lgz
|
100
|
$
73.71
|
09:34:50
AM
|
NYSE
|
24043G200ljz
|
100
|
$
73.71
|
09:35:15
AM
|
NYSE
|
24043G200m5y
|
100
|
$
73.71
|
09:35:15
AM
|
NYSE
|
24043G200m60
|
100
|
$
73.72
|
09:35:20
AM
|
NYSE
|
24043G200m81
|
100
|
$
73.70
|
09:35:52
AM
|
NYSE
|
24043G200n59
|
100
|
$
73.70
|
09:35:52
AM
|
NYSE
|
24043G200n5b
|
100
|
$
73.70
|
09:35:52
AM
|
NYSE
|
24043G200n5d
|
100
|
$
73.72
|
09:36:14
AM
|
NYSE
|
24043G200nea
|
100
|
$
73.72
|
09:36:14
AM
|
NYSE
|
24043G200nec
|
100
|
$
73.70
|
09:36:32
AM
|
NYSE
|
24043G200nnb
|
100
|
$
73.70
|
09:36:38
AM
|
NYSE
|
24043G200nph
|
100
|
$
73.72
|
09:36:41
AM
|
NYSE
|
24043G200nqh
|
100
|
$
73.72
|
09:36:47
AM
|
NYSE
|
24043G200nt6
|
100
|
$
73.68
|
09:37:11
AM
|
NYSE
|
24043G200o1t
|
100
|
$
73.77
|
09:38:06
AM
|
NYSE
|
24043G200ojn
|
100
|
$
73.77
|
09:38:06
AM
|
NYSE
|
24043G200ojq
|
100
|
$
73.79
|
09:38:06
AM
|
NYSE
|
24043G200ojs
|
100
|
$
73.79
|
09:38:06
AM
|
NYSE
|
24043G200oju
|
100
|
$
73.79
|
09:38:14
AM
|
NYSE
|
24043G200oni
|
100
|
$
73.79
|
09:38:14
AM
|
NYSE
|
24043G200onn
|
100
|
$
73.76
|
09:38:27
AM
|
NYSE
|
24043G200orx
|
100
|
$
73.72
|
09:38:49
AM
|
NYSE
|
24043G200p0m
|
100
|
$
73.76
|
09:39:07
AM
|
NYSE
|
24043G200p7b
|
100
|
$
73.77
|
09:39:17
AM
|
NYSE
|
24043G200pbr
|
100
|
$
73.77
|
09:39:17
AM
|
NYSE
|
24043G200pbt
|
100
|
$
73.75
|
09:39:38
AM
|
NYSE
|
24043G200ph5
|
64
|
$
73.75
|
09:39:38
AM
|
NYSE
|
24043G200ph7
|
36
|
$
73.74
|
09:39:38
AM
|
NYSE
|
24043G200ph9
|
100
|
$
73.74
|
09:39:50
AM
|
NYSE
|
24043G200pkc
|
100
|
$
73.72
|
09:40:18
AM
|
NYSE
|
24043G200pzc
|
100
|
$
73.72
|
09:40:19
AM
|
NYSE
|
24043G200pzf
|
100
|
$
73.72
|
09:40:28
AM
|
NYSE
|
24043G200q6e
|
100
|
$
73.73
|
09:40:33
AM
|
NYSE
|
24043G200q9p
|
100
|
$
73.78
|
09:40:57
AM
|
NYSE
|
24043G200qi0
|
100
|
$
73.77
|
09:40:59
AM
|
NYSE
|
24043G200qiq
|
100
|
$
73.78
|
09:41:34
AM
|
NYSE
|
24043G200qzp
|
100
|
$
73.78
|
09:41:34
AM
|
NYSE
|
24043G200qzr
|
65
|
$
73.78
|
09:41:34
AM
|
NYSE
|
24043G200qzt
|
35
|
$
73.78
|
09:41:34
AM
|
NYSE
|
24043G200qzv
|
100
|
$
73.77
|
09:41:51
AM
|
NYSE
|
24043G200r5h
|
100
|
$
73.76
|
09:42:14
AM
|
NYSE
|
24043G200rbt
|
100
|
$
73.76
|
09:42:14
AM
|
NYSE
|
24043G200rbv
|
100
|
$
73.74
|
09:42:34
AM
|
NYSE
|
24043G200rh4
|
100
|
$
73.74
|
09:42:34
AM
|
NYSE
|
24043G200rh6
|
47
|
$
73.71
|
09:43:11
AM
|
NYSE
|
24043G200rqa
|
53
|
$
73.70
|
09:43:26
AM
|
NYSE
|
24043G200rud
|
100
|
$
73.70
|
09:43:26
AM
|
NYSE
|
24043G200ruf
|
100
|
$
73.71
|
09:43:45
AM
|
NYSE
|
24043G200s0a
|
100
|
$
73.71
|
09:43:45
AM
|
NYSE
|
24043G200s0c
|
100
|
$
73.71
|
09:43:45
AM
|
NYSE
|
24043G200s0e
|
100
|
$
73.71
|
09:43:45
AM
|
NYSE
|
24043G200s0g
|
100
|
$
73.73
|
09:44:19
AM
|
NYSE
|
24043G200sy4
|
100
|
$
73.73
|
09:44:19
AM
|
NYSE
|
24043G200sy8
|
100
|
$
73.72
|
09:45:01
AM
|
NYSE
|
24043G200tlb
|
100
|
$
73.72
|
09:45:02
AM
|
NYSE
|
24043G200tle
|
100
|
$
73.81
|
09:45:10
AM
|
NYSE
|
24043G200tuv
|
100
|
$
73.83
|
09:45:27
AM
|
NYSE
|
24043G200u1i
|
3
|
$
73.83
|
09:45:33
AM
|
NYSE
|
24043G200u6g
|
97
|
$
73.82
|
09:45:43
AM
|
NYSE
|
24043G200u8l
|
100
|
$
73.82
|
09:46:37
AM
|
NYSE
|
24043G200uz2
|
100
|
$
73.82
|
09:46:40
AM
|
NYSE
|
24043G200v01
|
59
|
$
73.82
|
09:46:41
AM
|
NYSE
|
24043G200v0d
|
41
|
$
73.82
|
09:46:41
AM
|
NYSE
|
24043G200v0f
|
100
|
$
73.84
|
09:47:34
AM
|
NYSE
|
24043G200vi2
|
100
|
$
73.84
|
09:47:34
AM
|
NYSE
|
24043G200vi4
|
100
|
$
73.84
|
09:47:34
AM
|
NYSE
|
24043G200vi6
|
57
|
$
73.83
|
09:47:39
AM
|
NYSE
|
24043G200vk4
|
43
|
$
73.82
|
09:47:41
AM
|
NYSE
|
24043G200vkj
|
100
|
$
73.79
|
09:47:46
AM
|
NYSE
|
24043G200vng
|
100
|
$
73.79
|
09:48:09
AM
|
NYSE
|
24043G200vxm
|
100
|
$
73.77
|
09:48:47
AM
|
NYSE
|
24043G200wd2
|
100
|
$
73.77
|
09:48:47
AM
|
NYSE
|
24043G200wd4
|
26
|
$
73.75
|
09:49:29
AM
|
NYSE
|
24043G200ws2
|
100
|
$
73.75
|
09:49:29
AM
|
NYSE
|
24043G200ws4
|
60
|
$
73.75
|
09:49:29
AM
|
NYSE
|
24043G200ws6
|
14
|
$
73.75
|
09:49:29
AM
|
NYSE
|
24043G200ws8
|
76
|
$
73.75
|
09:49:29
AM
|
NYSE
|
24043G200wsa
|
24
|
$
73.75
|
09:49:29
AM
|
NYSE
|
24043G200wsc
|
100
|
$
73.80
|
09:50:27
AM
|
NYSE
|
24043G200xbg
|
100
|
$
73.80
|
09:50:27
AM
|
NYSE
|
24043G200xbi
|
100
|
$
73.80
|
09:50:27
AM
|
NYSE
|
24043G200xbk
|
40
|
$
73.80
|
09:50:27
AM
|
NYSE
|
24043G200xbm
|
60
|
$
73.80
|
09:50:27
AM
|
NYSE
|
24043G200xbo
|
100
|
$
73.83
|
09:51:04
AM
|
NYSE
|
24043G200xms
|
100
|
$
73.83
|
09:51:04
AM
|
NYSE
|
24043G200xmu
|
100
|
$
73.81
|
09:51:27
AM
|
NYSE
|
24043G200xvw
|
100
|
$
73.80
|
09:51:33
AM
|
NYSE
|
24043G200xz8
|
100
|
$
73.77
|
09:52:00
AM
|
NYSE
|
24043G200y85
|
100
|
$
73.78
|
09:52:27
AM
|
NYSE
|
24043G200yi5
|
100
|
$
73.78
|
09:52:27
AM
|
NYSE
|
24043G200yi7
|
100
|
$
73.72
|
09:52:52
AM
|
NYSE
|
24043G200yqw
|
100
|
$
73.71
|
09:53:08
AM
|
NYSE
|
24043G200yw3
|
100
|
$
73.73
|
09:53:30
AM
|
NYSE
|
24043G200z4p
|
100
|
$
73.73
|
09:53:30
AM
|
NYSE
|
24043G200z4r
|
25
|
$
73.74
|
09:53:43
AM
|
NYSE
|
24043G200zan
|
25
|
$
73.74
|
09:54:10
AM
|
NYSE
|
24043G200zf2
|
75
|
$
73.74
|
09:54:10
AM
|
NYSE
|
24043G200zf4
|
75
|
$
73.74
|
09:54:10
AM
|
NYSE
|
24043G200zf6
|
100
|
$
73.74
|
09:54:10
AM
|
NYSE
|
24043G200zf8
|
100
|
$
73.73
|
09:54:27
AM
|
NYSE
|
24043G200zi4
|
100
|
$
73.72
|
09:54:36
AM
|
NYSE
|
24043G200zli
|
96
|
$
73.70
|
09:54:53
AM
|
NYSE
|
24043G200zpc
|
100
|
$
73.67
|
09:55:10
AM
|
NYSE
|
24043G200zvq
|
4
|
$
73.67
|
09:55:10
AM
|
NYSE
|
24043G200zvs
|
100
|
$
73.65
|
09:55:21
AM
|
NYSE
|
24043G200zz9
|
100
|
$
73.71
|
09:56:10
AM
|
NYSE
|
24043G2010db
|
100
|
$
73.71
|
09:56:10
AM
|
NYSE
|
24043G2010dd
|
100
|
$
73.71
|
09:56:10
AM
|
NYSE
|
24043G2010df
|
100
|
$
73.71
|
09:56:10
AM
|
NYSE
|
24043G2010dh
|
100
|
$
73.71
|
09:56:26
AM
|
NYSE
|
24043G2010ga
|
100
|
$
73.69
|
09:56:42
AM
|
NYSE
|
24043G2010jw
|
100
|
$
73.66
|
09:56:52
AM
|
NYSE
|
24043G2010mg
|
48
|
$
73.65
|
09:57:03
AM
|
NYSE
|
24043G2010q1
|
52
|
$
73.65
|
09:57:03
AM
|
NYSE
|
24043G2010q3
|
100
|
$
73.64
|
09:58:07
AM
|
NYSE
|
24043G2011eo
|
64
|
$
73.66
|
09:58:54
AM
|
NYSE
|
24043G2011s4
|
100
|
$
73.66
|
09:58:54
AM
|
NYSE
|
24043G2011s6
|
36
|
$
73.66
|
09:58:54
AM
|
NYSE
|
24043G2011s8
|
100
|
$
73.66
|
09:58:54
AM
|
NYSE
|
24043G2011sa
|
100
|
$
73.66
|
09:58:54
AM
|
NYSE
|
24043G2011sc
|
100
|
$
73.66
|
09:58:54
AM
|
NYSE
|
24043G2011se
|
100
|
$
73.69
|
09:59:01
AM
|
NYSE
|
24043G2011um
|
43
|
$
73.70
|
09:59:42
AM
|
NYSE
|
24043G201266
|
17
|
$
73.70
|
09:59:42
AM
|
NYSE
|
24043G201268
|
57
|
$
73.70
|
09:59:42
AM
|
NYSE
|
24043G20126a
|
40
|
$
73.73
|
09:59:47
AM
|
NYSE
|
24043G20127m
|
43
|
$
73.73
|
09:59:47
AM
|
NYSE
|
24043G20127o
|
100
|
$
73.73
|
09:59:47
AM
|
NYSE
|
24043G20127q
|
100
|
$
73.72
|
09:59:59
AM
|
NYSE
|
24043G20129m
|
100
|
$
73.75
|
10:00:11
AM
|
NYSE
|
24043G2012bn
|
100
|
$
73.71
|
10:00:36
AM
|
NYSE
|
24043G2012iv
|
100
|
$
73.70
|
10:00:38
AM
|
NYSE
|
24043G2012jx
|
26
|
$
73.68
|
10:00:46
AM
|
NYSE
|
24043G2012ps
|
74
|
$
73.67
|
10:01:01
AM
|
NYSE
|
24043G2012ww
|
26
|
$
73.67
|
10:01:01
AM
|
NYSE
|
24043G2012wy
|
100
|
$
73.69
|
10:02:31
AM
|
NYSE
|
24043G2013u3
|
100
|
$
73.69
|
10:02:31
AM
|
NYSE
|
24043G2013u5
|
74
|
$
73.69
|
10:02:31
AM
|
NYSE
|
24043G2013u7
|
100
|
$
73.69
|
10:02:31
AM
|
NYSE
|
24043G2013u9
|
100
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G20152n
|
16
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G20152r
|
84
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G20152t
|
82
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G20152v
|
100
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G20152x
|
100
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G20152z
|
18
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G201531
|
100
|
$
73.69
|
10:04:21
AM
|
NYSE
|
24043G201533
|
7
|
$
73.66
|
10:04:36
AM
|
NYSE
|
24043G2015ag
|
37
|
$
73.66
|
10:04:50
AM
|
NYSE
|
24043G2015i7
|
9
|
$
73.66
|
10:04:57
AM
|
NYSE
|
24043G2015kb
|
47
|
$
73.66
|
10:05:11
AM
|
NYSE
|
24043G2015wh
|
100
|
$
73.66
|
10:05:11
AM
|
NYSE
|
24043G2015wj
|
100
|
$
73.66
|
10:05:11
AM
|
NYSE
|
24043G2015wl
|
100
|
$
73.64
|
10:05:34
AM
|
NYSE
|
24043G201656
|
100
|
$
73.64
|
10:06:09
AM
|
NYSE
|
24043G2016ld
|
100
|
$
73.64
|
10:06:09
AM
|
NYSE
|
24043G2016lf
|
100
|
$
73.63
|
10:06:14
AM
|
NYSE
|
24043G2016my
|
55
|
$
73.60
|
10:06:42
AM
|
NYSE
|
24043G20170t
|
45
|
$
73.60
|
10:06:42
AM
|
NYSE
|
24043G20170v
|
17
|
$
73.59
|
10:07:32
AM
|
NYSE
|
24043G2017ko
|
83
|
$
73.61
|
10:07:43
AM
|
NYSE
|
24043G2017p9
|
100
|
$
73.61
|
10:07:43
AM
|
NYSE
|
24043G2017pb
|
100
|
$
73.61
|
10:07:43
AM
|
NYSE
|
24043G2017pd
|
50
|
$
73.59
|
10:08:06
AM
|
NYSE
|
24043G20183e
|
50
|
$
73.59
|
10:08:31
AM
|
NYSE
|
24043G2018ic
|
100
|
$
73.59
|
10:08:31
AM
|
NYSE
|
24043G2018ie
|
100
|
$
73.59
|
10:08:31
AM
|
NYSE
|
24043G2018ig
|
100
|
$
73.57
|
10:08:33
AM
|
NYSE
|
24043G2018jd
|
100
|
$
73.55
|
10:08:43
AM
|
NYSE
|
24043G2018mf
|
100
|
$
73.54
|
10:09:59
AM
|
NYSE
|
24043G2019mp
|
100
|
$
73.54
|
10:09:59
AM
|
NYSE
|
24043G2019mr
|
100
|
$
73.53
|
10:10:18
AM
|
NYSE
|
24043G2019wu
|
100
|
$
73.53
|
10:10:18
AM
|
NYSE
|
24043G2019ww
|
100
|
$
73.52
|
10:10:24
AM
|
NYSE
|
24043G2019zc
|
85
|
$
73.51
|
10:11:44
AM
|
NYSE
|
24043G201bad
|
100
|
$
73.51
|
10:11:44
AM
|
NYSE
|
24043G201baf
|
15
|
$
73.51
|
10:11:44
AM
|
NYSE
|
24043G201bah
|
100
|
$
73.51
|
10:11:44
AM
|
NYSE
|
24043G201baj
|
100
|
$
73.52
|
10:12:35
AM
|
NYSE
|
24043G201bxd
|
100
|
$
73.53
|
10:13:09
AM
|
NYSE
|
24043G201c8d
|
100
|
$
73.54
|
10:13:19
AM
|
NYSE
|
24043G201cbv
|
100
|
$
73.54
|
10:13:19
AM
|
NYSE
|
24043G201cc5
|
100
|
$
73.54
|
10:13:20
AM
|
NYSE
|
24043G201cc7
|
100
|
$
73.53
|
10:13:29
AM
|
NYSE
|
24043G201cej
|
100
|
$
73.55
|
10:13:34
AM
|
NYSE
|
24043G201cg3
|
100
|
$
73.60
|
10:15:12
AM
|
NYSE
|
24043G201deh
|
100
|
$
73.60
|
10:15:12
AM
|
NYSE
|
24043G201dej
|
100
|
$
73.60
|
10:15:12
AM
|
NYSE
|
24043G201del
|
100
|
$
73.60
|
10:15:12
AM
|
NYSE
|
24043G201den
|
100
|
$
73.61
|
10:16:02
AM
|
NYSE
|
24043G201dvi
|
100
|
$
73.61
|
10:16:02
AM
|
NYSE
|
24043G201dvk
|
100
|
$
73.62
|
10:16:13
AM
|
NYSE
|
24043G201e19
|
100
|
$
73.61
|
10:16:57
AM
|
NYSE
|
24043G201eec
|
100
|
$
73.61
|
10:16:57
AM
|
NYSE
|
24043G201eee
|
100
|
$
73.62
|
10:17:16
AM
|
NYSE
|
24043G201el2
|
70
|
$
73.62
|
10:17:42
AM
|
NYSE
|
24043G201es1
|
30
|
$
73.62
|
10:17:42
AM
|
NYSE
|
24043G201es3
|
100
|
$
73.60
|
10:18:08
AM
|
NYSE
|
24043G201f4l
|
7
|
$
73.66
|
10:18:42
AM
|
NYSE
|
24043G201fg1
|
20
|
$
73.66
|
10:18:42
AM
|
NYSE
|
24043G201fg3
|
73
|
$
73.68
|
10:18:51
AM
|
NYSE
|
24043G201fjf
|
100
|
$
73.68
|
10:18:51
AM
|
NYSE
|
24043G201fjh
|
100
|
$
73.68
|
10:18:59
AM
|
NYSE
|
24043G201fmp
|
100
|
$
73.65
|
10:19:12
AM
|
NYSE
|
24043G201fri
|
100
|
$
73.65
|
10:19:22
AM
|
NYSE
|
24043G201fum
|
100
|
$
73.65
|
10:19:36
AM
|
NYSE
|
24043G201fzc
|
100
|
$
73.66
|
10:20:15
AM
|
NYSE
|
24043G201gc3
|
12
|
$
73.65
|
10:20:40
AM
|
NYSE
|
24043G201gkq
|
100
|
$
73.66
|
10:21:20
AM
|
NYSE
|
24043G201h2t
|
88
|
$
73.66
|
10:21:20
AM
|
NYSE
|
24043G201h2v
|
100
|
$
73.68
|
10:22:06
AM
|
NYSE
|
24043G201hib
|
100
|
$
73.68
|
10:22:06
AM
|
NYSE
|
24043G201hid
|
100
|
$
73.72
|
10:22:52
AM
|
NYSE
|
24043G201i05
|
100
|
$
73.78
|
10:23:49
AM
|
NYSE
|
24043G201ilt
|
100
|
$
73.78
|
10:23:49
AM
|
NYSE
|
24043G201ilv
|
100
|
$
73.78
|
10:23:49
AM
|
NYSE
|
24043G201ilx
|
100
|
$
73.78
|
10:23:50
AM
|
NYSE
|
24043G201ilz
|
100
|
$
73.77
|
10:24:00
AM
|
NYSE
|
24043G201ipn
|
100
|
$
73.74
|
10:24:10
AM
|
NYSE
|
24043G201isg
|
100
|
$
73.73
|
10:24:13
AM
|
NYSE
|
24043G201it3
|
99
|
$
73.71
|
10:24:36
AM
|
NYSE
|
24043G201j2k
|
1
|
$
73.71
|
10:24:44
AM
|
NYSE
|
24043G201j5l
|
100
|
$
73.71
|
10:24:44
AM
|
NYSE
|
24043G201j5n
|
93
|
$
73.69
|
10:25:02
AM
|
NYSE
|
24043G201jbp
|
7
|
$
73.69
|
10:25:02
AM
|
NYSE
|
24043G201jbr
|
100
|
$
73.67
|
10:26:20
AM
|
NYSE
|
24043G201k5n
|
26
|
$
73.65
|
10:26:50
AM
|
NYSE
|
24043G201kg4
|
8
|
$
73.65
|
10:26:50
AM
|
NYSE
|
24043G201kg7
|
66
|
$
73.65
|
10:26:50
AM
|
NYSE
|
24043G201kg9
|
100
|
$
73.68
|
10:27:00
AM
|
NYSE
|
24043G201kjw
|
100
|
$
73.68
|
10:27:43
AM
|
NYSE
|
24043G201l4z
|
100
|
$
73.68
|
10:28:19
AM
|
NYSE
|
24043G201lg9
|
100
|
$
73.70
|
10:28:38
AM
|
NYSE
|
24043G201loq
|
100
|
$
73.70
|
10:28:38
AM
|
NYSE
|
24043G201los
|
27
|
$
73.74
|
10:30:04
AM
|
NYSE
|
24043G201mtp
|
100
|
$
73.76
|
10:30:07
AM
|
NYSE
|
24043G201mvh
|
100
|
$
73.76
|
10:30:07
AM
|
NYSE
|
24043G201mvj
|
100
|
$
73.76
|
10:30:07
AM
|
NYSE
|
24043G201mvl
|
73
|
$
73.76
|
10:30:07
AM
|
NYSE
|
24043G201mvn
|
100
|
$
73.78
|
10:30:20
AM
|
NYSE
|
24043G201n22
|
98
|
$
73.77
|
10:31:04
AM
|
NYSE
|
24043G201ng3
|
100
|
$
73.81
|
10:31:26
AM
|
NYSE
|
24043G201nni
|
2
|
$
73.81
|
10:31:26
AM
|
NYSE
|
24043G201nnl
|
4
|
$
73.86
|
10:31:48
AM
|
NYSE
|
24043G201nvd
|
96
|
$
73.86
|
10:31:52
AM
|
NYSE
|
24043G201nxr
|
100
|
$
73.86
|
10:31:53
AM
|
NYSE
|
24043G201nxt
|
100
|
$
73.84
|
10:32:23
AM
|
NYSE
|
24043G201oac
|
100
|
$
73.85
|
10:33:00
AM
|
NYSE
|
24043G201okv
|
100
|
$
73.83
|
10:33:18
AM
|
NYSE
|
24043G201orx
|
100
|
$
73.84
|
10:33:56
AM
|
NYSE
|
24043G201p7e
|
100
|
$
73.84
|
10:33:56
AM
|
NYSE
|
24043G201p7g
|
100
|
$
73.83
|
10:34:06
AM
|
NYSE
|
24043G201pf1
|
100
|
$
73.84
|
10:34:24
AM
|
NYSE
|
24043G201ppb
|
29
|
$
73.81
|
10:35:16
AM
|
NYSE
|
24043G201q4i
|
20
|
$
73.81
|
10:35:16
AM
|
NYSE
|
24043G201q4k
|
51
|
$
73.81
|
10:35:31
AM
|
NYSE
|
24043G201q86
|
100
|
$
73.81
|
10:35:31
AM
|
NYSE
|
24043G201q88
|
100
|
$
73.80
|
10:35:42
AM
|
NYSE
|
24043G201qd2
|
100
|
$
73.79
|
10:36:13
AM
|
NYSE
|
24043G201qnn
|
100
|
$
73.79
|
10:37:05
AM
|
NYSE
|
24043G201r66
|
100
|
$
73.82
|
10:37:37
AM
|
NYSE
|
24043G201rhz
|
100
|
$
73.82
|
10:37:37
AM
|
NYSE
|
24043G201ri1
|
100
|
$
73.82
|
10:37:37
AM
|
NYSE
|
24043G201ri3
|
100
|
$
73.83
|
10:37:56
AM
|
NYSE
|
24043G201row
|
100
|
$
73.82
|
10:38:21
AM
|
NYSE
|
24043G201rwm
|
100
|
$
73.81
|
10:38:30
AM
|
NYSE
|
24043G201s57
|
100
|
$
73.83
|
10:39:30
AM
|
NYSE
|
24043G201sot
|
100
|
$
73.83
|
10:39:31
AM
|
NYSE
|
24043G201sov
|
89
|
$
73.84
|
10:40:52
AM
|
NYSE
|
24043G201trm
|
100
|
$
73.84
|
10:40:52
AM
|
NYSE
|
24043G201tro
|
11
|
$
73.84
|
10:40:52
AM
|
NYSE
|
24043G201trq
|
91
|
$
73.84
|
10:40:52
AM
|
NYSE
|
24043G201trs
|
100
|
$
73.84
|
10:40:52
AM
|
NYSE
|
24043G201tru
|
9
|
$
73.84
|
10:40:52
AM
|
NYSE
|
24043G201trw
|
100
|
$
73.83
|
10:41:03
AM
|
NYSE
|
24043G201twc
|
100
|
$
73.81
|
10:41:49
AM
|
NYSE
|
24043G201ua2
|
60
|
$
73.80
|
10:42:06
AM
|
NYSE
|
24043G201uh6
|
40
|
$
73.80
|
10:42:06
AM
|
NYSE
|
24043G201uh8
|
58
|
$
73.87
|
10:42:38
AM
|
NYSE
|
24043G201uqd
|
42
|
$
73.87
|
10:42:39
AM
|
NYSE
|
24043G201uqg
|
100
|
$
73.89
|
10:42:50
AM
|
NYSE
|
24043G201utw
|
16
|
$
73.90
|
10:43:21
AM
|
NYSE
|
24043G201v91
|
30
|
$
73.90
|
10:43:21
AM
|
NYSE
|
24043G201v93
|
54
|
$
73.90
|
10:43:37
AM
|
NYSE
|
24043G201vdr
|
100
|
$
73.93
|
10:44:13
AM
|
NYSE
|
24043G201vpi
|
100
|
$
73.93
|
10:44:13
AM
|
NYSE
|
24043G201vpk
|
100
|
$
73.93
|
10:44:13
AM
|
NYSE
|
24043G201vps
|
100
|
$
73.94
|
10:45:26
AM
|
NYSE
|
24043G201wgb
|
100
|
$
73.94
|
10:45:26
AM
|
NYSE
|
24043G201wgd
|
100
|
$
73.94
|
10:45:26
AM
|
NYSE
|
24043G201wgf
|
86
|
$
73.93
|
10:45:36
AM
|
NYSE
|
24043G201wkp
|
14
|
$
73.93
|
10:45:36
AM
|
NYSE
|
24043G201wkr
|
100
|
$
73.97
|
10:47:01
AM
|
NYSE
|
24043G201xdj
|
100
|
$
73.97
|
10:47:01
AM
|
NYSE
|
24043G201xdl
|
100
|
$
73.97
|
10:47:01
AM
|
NYSE
|
24043G201xdn
|
100
|
$
73.97
|
10:47:01
AM
|
NYSE
|
24043G201xdp
|
100
|
$
73.96
|
10:47:19
AM
|
NYSE
|
24043G201xle
|
67
|
$
73.95
|
10:48:20
AM
|
NYSE
|
24043G201y9b
|
95
|
$
73.95
|
10:48:20
AM
|
NYSE
|
24043G201y95
|
5
|
$
73.95
|
10:48:20
AM
|
NYSE
|
24043G201y97
|
33
|
$
73.95
|
10:48:20
AM
|
NYSE
|
24043G201y99
|
3
|
$
73.91
|
10:48:36
AM
|
NYSE
|
24043G201ye6
|
82
|
$
73.91
|
10:48:43
AM
|
NYSE
|
24043G201yg3
|
15
|
$
73.91
|
10:48:48
AM
|
NYSE
|
24043G201yid
|
40
|
$
73.91
|
10:48:48
AM
|
NYSE
|
24043G201yih
|
60
|
$
73.91
|
10:48:50
AM
|
NYSE
|
24043G201ykv
|
100
|
$
73.96
|
10:49:47
AM
|
NYSE
|
24043G201z3q
|
100
|
$
73.96
|
10:49:47
AM
|
NYSE
|
24043G201z3s
|
100
|
$
73.96
|
10:49:47
AM
|
NYSE
|
24043G201z3u
|
100
|
$
73.96
|
10:51:27
AM
|
NYSE
|
24043G20206k
|
100
|
$
73.96
|
10:51:27
AM
|
NYSE
|
24043G20206m
|
100
|
$
73.96
|
10:51:27
AM
|
NYSE
|
24043G20206o
|
100
|
$
73.96
|
10:51:27
AM
|
NYSE
|
24043G20206q
|
100
|
$
73.99
|
10:52:03
AM
|
NYSE
|
24043G2020jq
|
100
|
$
73.99
|
10:52:03
AM
|
NYSE
|
24043G2020js
|
100
|
$
74.00
|
10:52:10
AM
|
NYSE
|
24043G2020l9
|
64
|
$
73.98
|
10:52:43
AM
|
NYSE
|
24043G2020vg
|
27
|
$
73.98
|
10:52:43
AM
|
NYSE
|
24043G2020vi
|
9
|
$
73.98
|
10:52:43
AM
|
NYSE
|
24043G2020vk
|
23
|
$
73.98
|
10:52:58
AM
|
NYSE
|
24043G20213z
|
77
|
$
74.02
|
10:53:12
AM
|
NYSE
|
24043G2021cr
|
100
|
$
74.02
|
10:53:12
AM
|
NYSE
|
24043G2021ct
|
100
|
$
74.05
|
10:53:32
AM
|
NYSE
|
24043G2021oh
|
100
|
$
74.10
|
10:55:25
AM
|
NYSE
|
24043G2022vi
|
100
|
$
74.10
|
10:55:25
AM
|
NYSE
|
24043G2022vk
|
100
|
$
74.10
|
10:55:25
AM
|
NYSE
|
24043G2022vm
|
100
|
$
74.10
|
10:55:25
AM
|
NYSE
|
24043G2022vo
|
81
|
$
74.08
|
10:55:37
AM
|
NYSE
|
24043G2022yv
|
19
|
$
74.08
|
10:55:37
AM
|
NYSE
|
24043G2022yx
|
61
|
$
74.07
|
10:55:42
AM
|
NYSE
|
24043G20230c
|
39
|
$
74.07
|
10:55:42
AM
|
NYSE
|
24043G20230e
|
75
|
$
74.06
|
10:56:19
AM
|
NYSE
|
24043G2023da
|
100
|
$
74.07
|
10:56:34
AM
|
NYSE
|
24043G2023ht
|
25
|
$
74.07
|
10:56:34
AM
|
NYSE
|
24043G2023hv
|
100
|
$
74.07
|
10:57:08
AM
|
NYSE
|
24043G2023uz
|
100
|
$
74.11
|
10:58:05
AM
|
NYSE
|
24043G2024ih
|
100
|
$
74.11
|
10:58:06
AM
|
NYSE
|
24043G2024ij
|
100
|
$
74.11
|
10:58:06
AM
|
NYSE
|
24043G2024il
|
100
|
$
74.15
|
10:59:48
AM
|
NYSE
|
24043G2025ms
|
100
|
$
74.15
|
10:59:48
AM
|
NYSE
|
24043G2025mu
|
100
|
$
74.15
|
10:59:48
AM
|
NYSE
|
24043G2025mw
|
100
|
$
74.15
|
10:59:48
AM
|
NYSE
|
24043G2025my
|
100
|
$
74.18
|
10:59:56
AM
|
NYSE
|
24043G2025qb
|
100
|
$
74.18
|
10:59:56
AM
|
NYSE
|
24043G2025qd
|
45
|
$
74.17
|
11:00:09
AM
|
NYSE
|
24043G2025u3
|
55
|
$
74.17
|
11:00:09
AM
|
NYSE
|
24043G2025u5
|
100
|
$
74.13
|
11:00:26
AM
|
NYSE
|
24043G202614
|
100
|
$
74.13
|
11:00:44
AM
|
NYSE
|
24043G2026bl
|
26
|
$
74.13
|
11:00:58
AM
|
NYSE
|
24043G2026h4
|
74
|
$
74.14
|
11:01:06
AM
|
NYSE
|
24043G2026mi
|
100
|
$
74.14
|
11:01:06
AM
|
NYSE
|
24043G2026mk
|
100
|
$
74.11
|
11:01:51
AM
|
NYSE
|
24043G20273z
|
100
|
$
74.10
|
11:02:35
AM
|
NYSE
|
24043G2027ln
|
100
|
$
74.10
|
11:02:35
AM
|
NYSE
|
24043G2027lp
|
100
|
$
74.10
|
11:03:14
AM
|
NYSE
|
24043G2027zv
|
100
|
$
74.15
|
11:04:21
AM
|
NYSE
|
24043G2028md
|
100
|
$
74.15
|
11:04:21
AM
|
NYSE
|
24043G2028mf
|
100
|
$
74.15
|
11:04:22
AM
|
NYSE
|
24043G2028mh
|
100
|
$
74.15
|
11:04:22
AM
|
NYSE
|
24043G2028mj
|
64
|
$
74.14
|
11:04:37
AM
|
NYSE
|
24043G2028ra
|
36
|
$
74.14
|
11:04:37
AM
|
NYSE
|
24043G2028rc
|
72
|
$
74.13
|
11:05:03
AM
|
NYSE
|
24043G202905
|
28
|
$
74.13
|
11:05:34
AM
|
NYSE
|
24043G2029bj
|
72
|
$
74.13
|
11:05:34
AM
|
NYSE
|
24043G2029bl
|
8
|
$
74.13
|
11:05:34
AM
|
NYSE
|
24043G2029bx
|
28
|
$
74.13
|
11:05:34
AM
|
NYSE
|
24043G2029bz
|
82
|
$
74.12
|
11:06:05
AM
|
NYSE
|
24043G2029np
|
10
|
$
74.12
|
11:06:05
AM
|
NYSE
|
24043G2029nt
|
14
|
$
74.12
|
11:06:05
AM
|
NYSE
|
24043G2029nw
|
86
|
$
74.12
|
11:06:05
AM
|
NYSE
|
24043G2029nz
|
6
|
$
74.15
|
11:06:30
AM
|
NYSE
|
24043G2029wn
|
3
|
$
74.18
|
11:07:42
AM
|
NYSE
|
24043G202arx
|
78
|
$
74.21
|
11:08:27
AM
|
NYSE
|
24043G202bjn
|
13
|
$
74.20
|
11:08:45
AM
|
NYSE
|
24043G202bq5
|
99
|
$
74.20
|
11:08:45
AM
|
NYSE
|
24043G202bq7
|
68
|
$
74.20
|
11:08:45
AM
|
NYSE
|
24043G202bq9
|
1
|
$
74.20
|
11:08:45
AM
|
NYSE
|
24043G202bqb
|
4
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqf
|
28
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqh
|
100
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqj
|
35
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bql
|
65
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqn
|
7
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqp
|
29
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqr
|
32
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqt
|
1
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqv
|
19
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202bqy
|
31
|
$
74.20
|
11:08:46
AM
|
NYSE
|
24043G202br0
|
81
|
$
74.21
|
11:09:09
AM
|
NYSE
|
24043G202bzw
|
100
|
$
74.21
|
11:09:09
AM
|
NYSE
|
24043G202bzy
|
100
|
$
74.21
|
11:09:09
AM
|
NYSE
|
24043G202c00
|
100
|
$
74.18
|
11:09:23
AM
|
NYSE
|
24043G202c9d
|
100
|
$
74.18
|
11:09:47
AM
|
NYSE
|
24043G202chx
|
100
|
$
74.18
|
11:10:17
AM
|
NYSE
|
24043G202cym
|
100
|
$
74.17
|
11:10:37
AM
|
NYSE
|
24043G202d3c
|
100
|
$
74.17
|
11:10:37
AM
|
NYSE
|
24043G202d3j
|
100
|
$
74.16
|
11:11:02
AM
|
NYSE
|
24043G202dg3
|
53
|
$
74.18
|
11:11:57
AM
|
NYSE
|
24043G202e5b
|
40
|
$
74.18
|
11:11:58
AM
|
NYSE
|
24043G202e5d
|
7
|
$
74.18
|
11:12:05
AM
|
NYSE
|
24043G202e92
|
38
|
$
74.18
|
11:12:05
AM
|
NYSE
|
24043G202e95
|
3
|
$
74.18
|
11:12:05
AM
|
NYSE
|
24043G202e97
|
100
|
$
74.18
|
11:12:05
AM
|
NYSE
|
24043G202e99
|
59
|
$
74.18
|
11:12:05
AM
|
NYSE
|
24043G202e9b
|
100
|
$
74.16
|
11:12:34
AM
|
NYSE
|
24043G202el8
|
100
|
$
74.16
|
11:12:43
AM
|
NYSE
|
24043G202erc
|
100
|
$
74.24
|
11:13:51
AM
|
NYSE
|
24043G202fgp
|
100
|
$
74.24
|
11:13:52
AM
|
NYSE
|
24043G202fgr
|
100
|
$
74.24
|
11:13:52
AM
|
NYSE
|
24043G202fgt
|
100
|
$
74.25
|
11:14:26
AM
|
NYSE
|
24043G202fra
|
42
|
$
74.23
|
11:14:54
AM
|
NYSE
|
24043G202fzh
|
2
|
$
74.23
|
11:14:54
AM
|
NYSE
|
24043G202fzj
|
58
|
$
74.23
|
11:14:54
AM
|
NYSE
|
24043G202fzl
|
4
|
$
74.23
|
11:14:54
AM
|
NYSE
|
24043G202fzq
|
24
|
$
74.23
|
11:15:00
AM
|
NYSE
|
24043G202g2q
|
70
|
$
74.23
|
11:15:00
AM
|
NYSE
|
24043G202g2s
|
100
|
$
74.21
|
11:15:12
AM
|
NYSE
|
24043G202g7b
|
100
|
$
74.20
|
11:15:37
AM
|
NYSE
|
24043G202ghn
|
100
|
$
74.20
|
11:15:57
AM
|
NYSE
|
24043G202gqd
|
100
|
$
74.24
|
11:17:00
AM
|
NYSE
|
24043G202hfe
|
100
|
$
74.24
|
11:17:00
AM
|
NYSE
|
24043G202hfg
|
100
|
$
74.24
|
11:17:00
AM
|
NYSE
|
24043G202hfi
|
100
|
$
74.25
|
11:18:03
AM
|
NYSE
|
24043G202i99
|
100
|
$
74.25
|
11:18:03
AM
|
NYSE
|
24043G202i9b
|
100
|
$
74.25
|
11:18:03
AM
|
NYSE
|
24043G202i9d
|
94
|
$
74.22
|
11:18:34
AM
|
NYSE
|
24043G202isf
|
6
|
$
74.23
|
11:18:50
AM
|
NYSE
|
24043G202j1f
|
94
|
$
74.23
|
11:18:50
AM
|
NYSE
|
24043G202j1i
|
6
|
$
74.23
|
11:18:50
AM
|
NYSE
|
24043G202j1k
|
36
|
$
74.23
|
11:18:50
AM
|
NYSE
|
24043G202j1m
|
64
|
$
74.23
|
11:18:50
AM
|
NYSE
|
24043G202j1o
|
100
|
$
74.25
|
11:19:28
AM
|
NYSE
|
24043G202jgo
|
100
|
$
74.23
|
11:19:49
AM
|
NYSE
|
24043G202jpx
|
100
|
$
74.23
|
11:20:04
AM
|
NYSE
|
24043G202juq
|
100
|
$
74.22
|
11:21:11
AM
|
NYSE
|
24043G202kks
|
100
|
$
74.22
|
11:21:11
AM
|
NYSE
|
24043G202kku
|
68
|
$
74.22
|
11:21:11
AM
|
NYSE
|
24043G202kkw
|
100
|
$
74.22
|
11:21:11
AM
|
NYSE
|
24043G202kky
|
32
|
$
74.22
|
11:21:11
AM
|
NYSE
|
24043G202kl0
|
100
|
$
74.21
|
11:21:48
AM
|
NYSE
|
24043G202l45
|
100
|
$
74.21
|
11:22:19
AM
|
NYSE
|
24043G202lea
|
100
|
$
74.21
|
11:22:19
AM
|
NYSE
|
24043G202lec
|
100
|
$
74.19
|
11:22:39
AM
|
NYSE
|
24043G202liw
|
100
|
$
74.18
|
11:22:53
AM
|
NYSE
|
24043G202lnv
|
6
|
$
74.16
|
11:23:02
AM
|
NYSE
|
24043G202lrm
|
50
|
$
74.20
|
11:23:12
AM
|
NYSE
|
24043G202lwh
|
47
|
$
74.21
|
11:23:34
AM
|
NYSE
|
24043G202m3v
|
44
|
$
74.21
|
11:23:34
AM
|
NYSE
|
24043G202m3x
|
53
|
$
74.21
|
11:23:34
AM
|
NYSE
|
24043G202m3z
|
100
|
$
74.20
|
11:23:57
AM
|
NYSE
|
24043G202mas
|
100
|
$
74.21
|
11:25:01
AM
|
NYSE
|
24043G202mvz
|
100
|
$
74.21
|
11:25:01
AM
|
NYSE
|
24043G202mw1
|
100
|
$
74.21
|
11:25:01
AM
|
NYSE
|
24043G202mw3
|
79
|
$
74.21
|
11:26:44
AM
|
NYSE
|
24043G202o2q
|
100
|
$
74.21
|
11:26:44
AM
|
NYSE
|
24043G202o2s
|
100
|
$
74.21
|
11:26:44
AM
|
NYSE
|
24043G202o2u
|
100
|
$
74.21
|
11:26:44
AM
|
NYSE
|
24043G202o2w
|
100
|
$
74.21
|
11:26:44
AM
|
NYSE
|
24043G202o2y
|
21
|
$
74.21
|
11:26:44
AM
|
NYSE
|
24043G202o30
|
100
|
$
74.23
|
11:27:07
AM
|
NYSE
|
24043G202odr
|
100
|
$
74.25
|
11:27:33
AM
|
NYSE
|
24043G202oky
|
100
|
$
74.27
|
11:27:46
AM
|
NYSE
|
24043G202ops
|
60
|
$
74.32
|
11:29:40
AM
|
NYSE
|
24043G202pvl
|
100
|
$
74.32
|
11:29:40
AM
|
NYSE
|
24043G202pvh
|
100
|
$
74.32
|
11:29:40
AM
|
NYSE
|
24043G202pvj
|
100
|
$
74.31
|
11:29:55
AM
|
NYSE
|
24043G202q6y
|
40
|
$
74.31
|
11:29:55
AM
|
NYSE
|
24043G202q70
|
100
|
$
74.31
|
11:29:55
AM
|
NYSE
|
24043G202q72
|
100
|
$
74.30
|
11:30:00
AM
|
NYSE
|
24043G202q8f
|
100
|
$
74.28
|
11:30:13
AM
|
NYSE
|
24043G202qdx
|
100
|
$
74.26
|
11:30:34
AM
|
NYSE
|
24043G202qqe
|
100
|
$
74.22
|
11:31:26
AM
|
NYSE
|
24043G202ret
|
100
|
$
74.24
|
11:31:34
AM
|
NYSE
|
24043G202rh2
|
100
|
$
74.24
|
11:31:53
AM
|
NYSE
|
24043G202rq2
|
29
|
$
74.21
|
11:32:01
AM
|
NYSE
|
24043G202rse
|
99
|
$
74.28
|
11:33:18
AM
|
NYSE
|
24043G202so5
|
100
|
$
74.28
|
11:33:18
AM
|
NYSE
|
24043G202so7
|
71
|
$
74.28
|
11:33:18
AM
|
NYSE
|
24043G202so9
|
1
|
$
74.28
|
11:33:18
AM
|
NYSE
|
24043G202sob
|
100
|
$
74.28
|
11:34:05
AM
|
NYSE
|
24043G202t7f
|
100
|
$
74.28
|
11:34:05
AM
|
NYSE
|
24043G202t7h
|
100
|
$
74.27
|
11:34:50
AM
|
NYSE
|
24043G202tna
|
100
|
$
74.27
|
11:34:50
AM
|
NYSE
|
24043G202tnc
|
100
|
$
74.25
|
11:35:02
AM
|
NYSE
|
24043G202tqs
|
100
|
$
74.24
|
11:36:07
AM
|
NYSE
|
24043G202ugp
|
100
|
$
74.25
|
11:36:37
AM
|
NYSE
|
24043G202uov
|
100
|
$
74.25
|
11:36:37
AM
|
NYSE
|
24043G202uox
|
58
|
$
74.23
|
11:36:57
AM
|
NYSE
|
24043G202uxg
|
42
|
$
74.23
|
11:36:57
AM
|
NYSE
|
24043G202uxk
|
100
|
$
74.22
|
11:37:05
AM
|
NYSE
|
24043G202v1u
|
100
|
$
74.21
|
11:37:46
AM
|
NYSE
|
24043G202vgc
|
100
|
$
74.19
|
11:38:02
AM
|
NYSE
|
24043G202vna
|
100
|
$
74.22
|
11:38:39
AM
|
NYSE
|
24043G202w4k
|
100
|
$
74.23
|
11:39:05
AM
|
NYSE
|
24043G202we0
|
100
|
$
74.23
|
11:39:12
AM
|
NYSE
|
24043G202wg1
|
20
|
$
74.21
|
11:39:26
AM
|
NYSE
|
24043G202wll
|
9
|
$
74.21
|
11:39:26
AM
|
NYSE
|
24043G202wln
|
71
|
$
74.21
|
11:39:26
AM
|
NYSE
|
24043G202wlp
|
100
|
$
74.20
|
11:40:00
AM
|
NYSE
|
24043G202x28
|
100
|
$
74.19
|
11:40:10
AM
|
NYSE
|
24043G202x71
|
100
|
$
74.18
|
11:40:25
AM
|
NYSE
|
24043G202xcx
|
4
|
$
74.20
|
11:41:35
AM
|
NYSE
|
24043G202xzo
|
22
|
$
74.20
|
11:41:35
AM
|
NYSE
|
24043G202xzq
|
100
|
$
74.20
|
11:41:35
AM
|
NYSE
|
24043G202xzs
|
74
|
$
74.20
|
11:41:35
AM
|
NYSE
|
24043G202xzu
|
100
|
$
74.18
|
11:41:57
AM
|
NYSE
|
24043G202ya2
|
100
|
$
74.17
|
11:42:48
AM
|
NYSE
|
24043G202yqj
|
100
|
$
74.17
|
11:42:48
AM
|
NYSE
|
24043G202yql
|
100
|
$
74.15
|
11:43:04
AM
|
NYSE
|
24043G202ywl
|
100
|
$
74.14
|
11:43:31
AM
|
NYSE
|
24043G202z5p
|
83
|
$
74.13
|
11:44:33
AM
|
NYSE
|
24043G202zty
|
17
|
$
74.13
|
11:44:33
AM
|
NYSE
|
24043G202zu0
|
100
|
$
74.12
|
11:44:43
AM
|
NYSE
|
24043G202zwh
|
40
|
$
74.13
|
11:45:00
AM
|
NYSE
|
24043G20300i
|
60
|
$
74.13
|
11:45:00
AM
|
NYSE
|
24043G20300k
|
25
|
$
74.12
|
11:45:11
AM
|
NYSE
|
24043G20303o
|
66
|
$
74.12
|
11:45:11
AM
|
NYSE
|
24043G20303q
|
9
|
$
74.12
|
11:45:11
AM
|
NYSE
|
24043G20303m
|
100
|
$
74.18
|
11:46:01
AM
|
NYSE
|
24043G2030kl
|
100
|
$
74.17
|
11:46:22
AM
|
NYSE
|
24043G2030r6
|
12
|
$
74.14
|
11:46:32
AM
|
NYSE
|
24043G2030v0
|
51
|
$
74.14
|
11:46:32
AM
|
NYSE
|
24043G2030v2
|
37
|
$
74.17
|
11:48:54
AM
|
NYSE
|
24043G2032c7
|
100
|
$
74.17
|
11:48:54
AM
|
NYSE
|
24043G2032c9
|
91
|
$
74.17
|
11:48:54
AM
|
NYSE
|
24043G2032cb
|
9
|
$
74.17
|
11:48:54
AM
|
NYSE
|
24043G2032cd
|
100
|
$
74.22
|
11:49:52
AM
|
NYSE
|
24043G2032tf
|
100
|
$
74.22
|
11:49:52
AM
|
NYSE
|
24043G2032th
|
15
|
$
74.21
|
11:49:56
AM
|
NYSE
|
24043G2032u1
|
71
|
$
74.21
|
11:49:56
AM
|
NYSE
|
24043G2032u3
|
14
|
$
74.21
|
11:49:56
AM
|
NYSE
|
24043G2032u5
|
63
|
$
74.21
|
11:50:03
AM
|
NYSE
|
24043G2032vv
|
37
|
$
74.21
|
11:50:03
AM
|
NYSE
|
24043G2032vx
|
100
|
$
74.20
|
11:50:57
AM
|
NYSE
|
24043G2033e2
|
100
|
$
74.20
|
11:51:25
AM
|
NYSE
|
24043G2033lu
|
100
|
$
74.24
|
11:54:24
AM
|
NYSE
|
24043G20351t
|
100
|
$
74.24
|
11:54:24
AM
|
NYSE
|
24043G20351v
|
100
|
$
74.24
|
11:54:24
AM
|
NYSE
|
24043G20351x
|
84
|
$
74.24
|
11:54:24
AM
|
NYSE
|
24043G20351z
|
16
|
$
74.24
|
11:54:24
AM
|
NYSE
|
24043G203521
|
100
|
$
74.24
|
11:55:08
AM
|
NYSE
|
24043G2035h6
|
100
|
$
74.27
|
11:57:30
AM
|
NYSE
|
24043G2036w2
|
100
|
$
74.27
|
11:57:30
AM
|
NYSE
|
24043G2036w4
|
86
|
$
74.27
|
11:57:30
AM
|
NYSE
|
24043G2036w6
|
100
|
$
74.27
|
11:57:30
AM
|
NYSE
|
24043G2036w8
|
14
|
$
74.27
|
11:57:30
AM
|
NYSE
|
24043G2036wa
|
100
|
$
74.27
|
11:57:30
AM
|
NYSE
|
24043G2036wc
|
5
|
$
74.29
|
11:58:12
AM
|
NYSE
|
24043G20379r
|
95
|
$
74.28
|
11:58:32
AM
|
NYSE
|
24043G2037gi
|
100
|
$
74.28
|
11:58:32
AM
|
NYSE
|
24043G2037gk
|
26
|
$
74.26
|
11:58:56
AM
|
NYSE
|
24043G2037mw
|
74
|
$
74.25
|
11:59:00
AM
|
NYSE
|
24043G2037nj
|
100
|
$
74.26
|
12:00:05
PM
|
NYSE
|
24043G20384t
|
100
|
$
74.25
|
12:00:41
PM
|
NYSE
|
24043G2038l5
|
100
|
$
74.25
|
12:00:41
PM
|
NYSE
|
24043G2038l7
|
100
|
$
74.24
|
12:01:22
PM
|
NYSE
|
24043G2038v3
|
100
|
$
74.23
|
12:01:45
PM
|
NYSE
|
24043G203921
|
79
|
$
74.23
|
12:03:19
PM
|
NYSE
|
24043G203a8m
|
21
|
$
74.24
|
12:03:37
PM
|
NYSE
|
24043G203adh
|
100
|
$
74.24
|
12:03:37
PM
|
NYSE
|
24043G203adj
|
100
|
$
74.24
|
12:03:37
PM
|
NYSE
|
24043G203adl
|
84
|
$
74.26
|
12:04:14
PM
|
NYSE
|
24043G203apl
|
84
|
$
74.26
|
12:04:27
PM
|
NYSE
|
24043G203asp
|
16
|
$
74.26
|
12:04:27
PM
|
NYSE
|
24043G203asr
|
16
|
$
74.26
|
12:04:27
PM
|
NYSE
|
24043G203ast
|
100
|
$
74.25
|
12:04:43
PM
|
NYSE
|
24043G203ay9
|
100
|
$
74.23
|
12:04:49
PM
|
NYSE
|
24043G203azn
|
100
|
$
74.23
|
12:05:10
PM
|
NYSE
|
24043G203b5m
|
100
|
$
74.22
|
12:06:27
PM
|
NYSE
|
24043G203brg
|
100
|
$
74.20
|
12:07:03
PM
|
NYSE
|
24043G203c24
|
95
|
$
74.19
|
12:07:53
PM
|
NYSE
|
24043G203chq
|
5
|
$
74.19
|
12:08:03
PM
|
NYSE
|
24043G203cki
|
100
|
$
74.19
|
12:08:03
PM
|
NYSE
|
24043G203ckk
|
95
|
$
74.23
|
12:09:44
PM
|
NYSE
|
24043G203dbf
|
5
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dw4
|
95
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dw6
|
100
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dw8
|
5
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dwa
|
100
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dwc
|
100
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dwe
|
100
|
$
74.25
|
12:11:02
PM
|
NYSE
|
24043G203dwg
|
7
|
$
74.22
|
12:12:29
PM
|
NYSE
|
24043G203ek1
|
93
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fwr
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fww
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fwy
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fx0
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fx6
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fx8
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fxa
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fxc
|
100
|
$
74.29
|
12:15:30
PM
|
NYSE
|
24043G203fxe
|
100
|
$
74.32
|
12:16:15
PM
|
NYSE
|
24043G203g9v
|
100
|
$
74.32
|
12:16:15
PM
|
NYSE
|
24043G203g9x
|
100
|
$
74.31
|
12:16:47
PM
|
NYSE
|
24043G203ggv
|
100
|
$
74.36
|
12:19:15
PM
|
NYSE
|
24043G203hnc
|
85
|
$
74.36
|
12:19:15
PM
|
NYSE
|
24043G203hne
|
100
|
$
74.36
|
12:19:15
PM
|
NYSE
|
24043G203hng
|
15
|
$
74.36
|
12:19:15
PM
|
NYSE
|
24043G203hni
|
100
|
$
74.36
|
12:19:15
PM
|
NYSE
|
24043G203hnk
|
100
|
$
74.36
|
12:19:15
PM
|
NYSE
|
24043G203hnn
|
100
|
$
74.36
|
12:20:28
PM
|
NYSE
|
24043G203i5e
|
45
|
$
74.36
|
12:20:28
PM
|
NYSE
|
24043G203i5g
|
55
|
$
74.36
|
12:20:28
PM
|
NYSE
|
24043G203i5i
|
100
|
$
74.32
|
12:21:37
PM
|
NYSE
|
24043G203it3
|
100
|
$
74.32
|
12:21:37
PM
|
NYSE
|
24043G203it5
|
4
|
$
74.31
|
12:21:47
PM
|
NYSE
|
24043G203iv2
|
7
|
$
74.30
|
12:22:11
PM
|
NYSE
|
24043G203j3q
|
89
|
$
74.30
|
12:22:11
PM
|
NYSE
|
24043G203j3t
|
100
|
$
74.30
|
12:22:11
PM
|
NYSE
|
24043G203j3w
|
41
|
$
74.28
|
12:23:06
PM
|
NYSE
|
24043G203jf5
|
59
|
$
74.28
|
12:23:06
PM
|
NYSE
|
24043G203jf7
|
100
|
$
74.25
|
12:24:24
PM
|
NYSE
|
24043G203k2m
|
100
|
$
74.25
|
12:24:24
PM
|
NYSE
|
24043G203k2o
|
100
|
$
74.25
|
12:24:24
PM
|
NYSE
|
24043G203k2q
|
100
|
$
74.24
|
12:24:41
PM
|
NYSE
|
24043G203k75
|
1
|
$
74.26
|
12:24:49
PM
|
NYSE
|
24043G203k7z
|
99
|
$
74.26
|
12:25:46
PM
|
NYSE
|
24043G203kq3
|
100
|
$
74.26
|
12:25:46
PM
|
NYSE
|
24043G203kq8
|
100
|
$
74.22
|
12:26:05
PM
|
NYSE
|
24043G203kyd
|
9
|
$
74.22
|
12:26:58
PM
|
NYSE
|
24043G203lcy
|
100
|
$
74.23
|
12:28:14
PM
|
NYSE
|
24043G203ly4
|
83
|
$
74.23
|
12:28:14
PM
|
NYSE
|
24043G203ly6
|
100
|
$
74.23
|
12:28:14
PM
|
NYSE
|
24043G203ly8
|
8
|
$
74.23
|
12:28:14
PM
|
NYSE
|
24043G203lya
|
300
|
$
74.245
|
12:32:59
PM
|
NYSE
|
24043G203nyt
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o0o
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o0q
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o0t
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o0w
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o0y
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o10
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o12
|
100
|
$
74.24
|
12:33:06
PM
|
NYSE
|
24043G203o14
|
100
|
$
74.22
|
12:33:29
PM
|
NYSE
|
24043G203o7l
|
64
|
$
74.22
|
12:35:11
PM
|
NYSE
|
24043G203p3f
|
36
|
$
74.22
|
12:35:11
PM
|
NYSE
|
24043G203p3h
|
100
|
$
74.21
|
12:35:28
PM
|
NYSE
|
24043G203p7u
|
100
|
$
74.20
|
12:35:45
PM
|
NYSE
|
24043G203pdj
|
200
|
$
74.24
|
12:41:16
PM
|
NYSE
|
24043G203rg2
|
100
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rjc
|
100
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rje
|
33
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rjg
|
100
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rji
|
100
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rjk
|
67
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rjm
|
100
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rjo
|
100
|
$
74.25
|
12:41:33
PM
|
NYSE
|
24043G203rjq
|
100
|
$
74.28
|
12:45:07
PM
|
NYSE
|
24043G203sx3
|
100
|
$
74.28
|
12:45:07
PM
|
NYSE
|
24043G203sx5
|
100
|
$
74.28
|
12:45:07
PM
|
NYSE
|
24043G203sx7
|
100
|
$
74.28
|
12:45:07
PM
|
NYSE
|
24043G203sx9
|
1
|
$
74.24
|
12:47:10
PM
|
NYSE
|
24043G203to6
|
90
|
$
74.27
|
12:48:43
PM
|
NYSE
|
24043G203u9r
|
100
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uh4
|
100
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uh6
|
100
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uh8
|
100
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uha
|
1
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uhc
|
9
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uhe
|
99
|
$
74.29
|
12:49:11
PM
|
NYSE
|
24043G203uhg
|
33
|
$
74.30
|
12:49:34
PM
|
NYSE
|
24043G203ulv
|
67
|
$
74.30
|
12:49:34
PM
|
NYSE
|
24043G203ulx
|
100
|
$
74.29
|
12:51:06
PM
|
NYSE
|
24043G203vc7
|
100
|
$
74.26
|
12:51:19
PM
|
NYSE
|
24043G203vhd
|
45
|
$
74.27
|
12:51:32
PM
|
NYSE
|
24043G203vm5
|
100
|
$
74.27
|
12:52:11
PM
|
NYSE
|
24043G203vu2
|
55
|
$
74.27
|
12:52:11
PM
|
NYSE
|
24043G203vu4
|
100
|
$
74.29
|
12:56:37
PM
|
NYSE
|
24043G203xj6
|
100
|
$
74.29
|
12:56:37
PM
|
NYSE
|
24043G203xj8
|
100
|
$
74.29
|
12:56:37
PM
|
NYSE
|
24043G203xja
|
100
|
$
74.29
|
12:56:37
PM
|
NYSE
|
24043G203xjc
|
100
|
$
74.29
|
12:56:37
PM
|
NYSE
|
24043G203xje
|
99
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zho
|
100
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zhq
|
100
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zhs
|
1
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zhu
|
32
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zhw
|
68
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zhy
|
100
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zi0
|
100
|
$
74.26
|
13:01:15
PM
|
NYSE
|
24043G203zi2
|
100
|
$
74.30
|
13:03:34
PM
|
NYSE
|
24043G204091
|
100
|
$
74.30
|
13:03:34
PM
|
NYSE
|
24043G204093
|
100
|
$
74.30
|
13:03:34
PM
|
NYSE
|
24043G204095
|
100
|
$
74.29
|
13:04:54
PM
|
NYSE
|
24043G2040q4
|
100
|
$
74.29
|
13:04:54
PM
|
NYSE
|
24043G2040q7
|
100
|
$
74.28
|
13:06:24
PM
|
NYSE
|
24043G2041e6
|
100
|
$
74.28
|
13:06:24
PM
|
NYSE
|
24043G2041e8
|
100
|
$
74.27
|
13:06:50
PM
|
NYSE
|
24043G2041in
|
100
|
$
74.28
|
13:09:53
PM
|
NYSE
|
24043G2042mq
|
100
|
$
74.28
|
13:09:53
PM
|
NYSE
|
24043G2042ms
|
100
|
$
74.28
|
13:09:53
PM
|
NYSE
|
24043G2042mu
|
78
|
$
74.29
|
13:10:25
PM
|
NYSE
|
24043G2042tb
|
22
|
$
74.29
|
13:10:25
PM
|
NYSE
|
24043G2042td
|
100
|
$
74.26
|
13:11:39
PM
|
NYSE
|
24043G204395
|
16
|
$
74.26
|
13:13:18
PM
|
NYSE
|
24043G2043s6
|
100
|
$
74.26
|
13:13:18
PM
|
NYSE
|
24043G2043s8
|
84
|
$
74.26
|
13:13:18
PM
|
NYSE
|
24043G2043sa
|
100
|
$
74.29
|
13:17:12
PM
|
NYSE
|
24043G20457e
|
27
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046sn
|
73
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046sp
|
100
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046sr
|
100
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046st
|
100
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046sv
|
100
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046sx
|
100
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046sz
|
100
|
$
74.29
|
13:19:31
PM
|
NYSE
|
24043G2046t1
|
100
|
$
74.275
|
13:19:31
PM
|
NYSE
|
24043G2046t3
|
100
|
$
74.275
|
13:19:31
PM
|
NYSE
|
24043G2046t5
|
100
|
$
74.31
|
13:20:33
PM
|
NYSE
|
24043G2047cr
|
100
|
$
74.29
|
13:22:05
PM
|
NYSE
|
24043G204831
|
100
|
$
74.27
|
13:22:38
PM
|
NYSE
|
24043G20488z
|
100
|
$
74.25
|
13:23:00
PM
|
NYSE
|
24043G2048fj
|
100
|
$
74.24
|
13:23:13
PM
|
NYSE
|
24043G2048io
|
100
|
$
74.27
|
13:24:32
PM
|
NYSE
|
24043G20492z
|
100
|
$
74.25
|
13:24:51
PM
|
NYSE
|
24043G20495s
|
100
|
$
74.25
|
13:25:21
PM
|
NYSE
|
24043G2049ay
|
100
|
$
74.25
|
13:25:24
PM
|
NYSE
|
24043G2049bn
|
100
|
$
74.24
|
13:26:24
PM
|
NYSE
|
24043G2049ll
|
100
|
$
74.22
|
13:27:03
PM
|
NYSE
|
24043G2049tj
|
100
|
$
74.24
|
13:28:21
PM
|
NYSE
|
24043G204aaj
|
100
|
$
74.22
|
13:29:29
PM
|
NYSE
|
24043G204amo
|
52
|
$
74.21
|
13:29:59
PM
|
NYSE
|
24043G204ary
|
48
|
$
74.21
|
13:29:59
PM
|
NYSE
|
24043G204as0
|
100
|
$
74.19
|
13:31:05
PM
|
NYSE
|
24043G204be9
|
100
|
$
74.19
|
13:34:10
PM
|
NYSE
|
24043G204ct0
|
100
|
$
74.18
|
13:34:44
PM
|
NYSE
|
24043G204d0l
|
100
|
$
74.17
|
13:35:00
PM
|
NYSE
|
24043G204d3f
|
100
|
$
74.16
|
13:35:12
PM
|
NYSE
|
24043G204d9j
|
100
|
$
74.16
|
13:37:00
PM
|
NYSE
|
24043G204dyl
|
100
|
$
74.15
|
13:37:12
PM
|
NYSE
|
24043G204e1w
|
100
|
$
74.13
|
13:38:26
PM
|
NYSE
|
24043G204ehv
|
100
|
$
74.11
|
13:39:12
PM
|
NYSE
|
24043G204eyn
|
100
|
$
74.10
|
13:39:23
PM
|
NYSE
|
24043G204f40
|
100
|
$
74.08
|
13:39:35
PM
|
NYSE
|
24043G204fb1
|
13
|
$
74.10
|
13:40:09
PM
|
NYSE
|
24043G204fj5
|
100
|
$
74.11
|
13:41:04
PM
|
NYSE
|
24043G204fuw
|
87
|
$
74.11
|
13:41:04
PM
|
NYSE
|
24043G204fuy
|
100
|
$
74.10
|
13:41:18
PM
|
NYSE
|
24043G204fya
|
100
|
$
74.07
|
13:42:10
PM
|
NYSE
|
24043G204gav
|
100
|
$
74.07
|
13:44:08
PM
|
NYSE
|
24043G204h2g
|
100
|
$
74.12
|
13:45:42
PM
|
NYSE
|
24043G204hpq
|
100
|
$
74.12
|
13:45:42
PM
|
NYSE
|
24043G204hps
|
100
|
$
74.13
|
13:46:36
PM
|
NYSE
|
24043G204i1i
|
100
|
$
74.13
|
13:46:36
PM
|
NYSE
|
24043G204i1k
|
100
|
$
74.14
|
13:46:55
PM
|
NYSE
|
24043G204i4k
|
49
|
$
74.13
|
13:47:06
PM
|
NYSE
|
24043G204i6y
|
51
|
$
74.13
|
13:47:06
PM
|
NYSE
|
24043G204i70
|
100
|
$
74.17
|
13:48:22
PM
|
NYSE
|
24043G204ii6
|
100
|
$
74.16
|
13:48:49
PM
|
NYSE
|
24043G204iry
|
100
|
$
74.19
|
13:49:05
PM
|
NYSE
|
24043G204itr
|
100
|
$
74.22
|
13:49:41
PM
|
NYSE
|
24043G204izq
|
100
|
$
74.23
|
13:50:28
PM
|
NYSE
|
24043G204jbh
|
100
|
$
74.25
|
13:50:50
PM
|
NYSE
|
24043G204jg2
|
100
|
$
74.24
|
13:51:03
PM
|
NYSE
|
24043G204jj1
|
100
|
$
74.22
|
13:51:22
PM
|
NYSE
|
24043G204jle
|
100
|
$
74.22
|
13:51:28
PM
|
NYSE
|
24043G204jma
|
100
|
$
74.22
|
13:52:35
PM
|
NYSE
|
24043G204k22
|
6
|
$
74.20
|
13:52:48
PM
|
NYSE
|
24043G204k4z
|
78
|
$
74.19
|
13:53:30
PM
|
NYSE
|
24043G204kc7
|
100
|
$
74.21
|
13:54:30
PM
|
NYSE
|
24043G204kq5
|
16
|
$
74.21
|
13:54:30
PM
|
NYSE
|
24043G204kq8
|
100
|
$
74.21
|
13:55:14
PM
|
NYSE
|
24043G204l3b
|
100
|
$
74.20
|
13:56:10
PM
|
NYSE
|
24043G204lpy
|
100
|
$
74.20
|
14:00:00
PM
|
NYSE
|
24043G204mui
|
100
|
$
74.20
|
14:00:00
PM
|
NYSE
|
24043G204muw
|
74
|
$
74.20
|
14:00:00
PM
|
NYSE
|
24043G204mv3
|
26
|
$
74.20
|
14:00:00
PM
|
NYSE
|
24043G204mv5
|
100
|
$
74.20
|
14:00:00
PM
|
NYSE
|
24043G204mva
|
37
|
$
74.19
|
14:00:39
PM
|
NYSE
|
24043G204n33
|
63
|
$
74.19
|
14:00:39
PM
|
NYSE
|
24043G204n37
|
100
|
$
74.17
|
14:01:22
PM
|
NYSE
|
24043G204nbj
|
100
|
$
74.22
|
14:02:25
PM
|
NYSE
|
24043G204ns9
|
100
|
$
74.22
|
14:02:25
PM
|
NYSE
|
24043G204nsb
|
100
|
$
74.23
|
14:02:26
PM
|
NYSE
|
24043G204nsz
|
100
|
$
74.22
|
14:02:55
PM
|
NYSE
|
24043G204o1b
|
13
|
$
74.22
|
14:04:00
PM
|
NYSE
|
24043G204otm
|
87
|
$
74.22
|
14:04:00
PM
|
NYSE
|
24043G204otq
|
100
|
$
74.20
|
14:04:33
PM
|
NYSE
|
24043G204p2q
|
50
|
$
74.20
|
14:04:50
PM
|
NYSE
|
24043G204p6r
|
16
|
$
74.20
|
14:05:03
PM
|
NYSE
|
24043G204p8r
|
100
|
$
74.20
|
14:06:33
PM
|
NYSE
|
24043G204ptb
|
100
|
$
74.20
|
14:06:33
PM
|
NYSE
|
24043G204ptd
|
34
|
$
74.20
|
14:06:33
PM
|
NYSE
|
24043G204ptf
|
100
|
$
74.20
|
14:06:33
PM
|
NYSE
|
24043G204pth
|
100
|
$
74.24
|
14:08:08
PM
|
NYSE
|
24043G204qmx
|
45
|
$
74.24
|
14:08:08
PM
|
NYSE
|
24043G204qmz
|
55
|
$
74.24
|
14:08:08
PM
|
NYSE
|
24043G204qn1
|
100
|
$
74.23
|
14:08:19
PM
|
NYSE
|
24043G204qq0
|
100
|
$
74.21
|
14:08:28
PM
|
NYSE
|
24043G204qt4
|
100
|
$
74.20
|
14:08:46
PM
|
NYSE
|
24043G204r7b
|
33
|
$
74.20
|
14:10:16
PM
|
NYSE
|
24043G204ruu
|
1
|
$
74.22
|
14:10:38
PM
|
NYSE
|
24043G204s5q
|
23
|
$
74.22
|
14:10:38
PM
|
NYSE
|
24043G204s5s
|
2
|
$
74.22
|
14:10:38
PM
|
NYSE
|
24043G204s5u
|
3
|
$
74.22
|
14:10:38
PM
|
NYSE
|
24043G204s5w
|
100
|
$
74.22
|
14:12:26
PM
|
NYSE
|
24043G204sul
|
100
|
$
74.22
|
14:12:26
PM
|
NYSE
|
24043G204sun
|
100
|
$
74.22
|
14:12:26
PM
|
NYSE
|
24043G204sup
|
38
|
$
74.22
|
14:12:26
PM
|
NYSE
|
24043G204sur
|
100
|
$
74.22
|
14:12:26
PM
|
NYSE
|
24043G204sut
|
100
|
$
74.20
|
14:12:42
PM
|
NYSE
|
24043G204sxt
|
100
|
$
74.20
|
14:13:58
PM
|
NYSE
|
24043G204tkd
|
100
|
$
74.20
|
14:13:58
PM
|
NYSE
|
24043G204tkf
|
100
|
$
74.18
|
14:14:38
PM
|
NYSE
|
24043G204tuz
|
100
|
$
74.16
|
14:15:00
PM
|
NYSE
|
24043G204u10
|
100
|
$
74.15
|
14:15:18
PM
|
NYSE
|
24043G204u8s
|
44
|
$
74.16
|
14:15:33
PM
|
NYSE
|
24043G204ud4
|
56
|
$
74.15
|
14:15:38
PM
|
NYSE
|
24043G204uer
|
100
|
$
74.15
|
14:16:09
PM
|
NYSE
|
24043G204urd
|
100
|
$
74.14
|
14:16:19
PM
|
NYSE
|
24043G204uti
|
100
|
$
74.13
|
14:16:29
PM
|
NYSE
|
24043G204uvw
|
100
|
$
74.12
|
14:16:57
PM
|
NYSE
|
24043G204v2z
|
100
|
$
74.10
|
14:17:36
PM
|
NYSE
|
24043G204vf4
|
100
|
$
74.10
|
14:18:13
PM
|
NYSE
|
24043G204vs2
|
100
|
$
74.09
|
14:18:16
PM
|
NYSE
|
24043G204vub
|
100
|
$
74.07
|
14:18:44
PM
|
NYSE
|
24043G204w4m
|
100
|
$
74.06
|
14:19:17
PM
|
NYSE
|
24043G204wfe
|
100
|
$
74.04
|
14:19:21
PM
|
NYSE
|
24043G204wji
|
100
|
$
74.03
|
14:19:28
PM
|
NYSE
|
24043G204wlj
|
33
|
$
74.00
|
14:19:48
PM
|
NYSE
|
24043G204wtf
|
67
|
$
73.99
|
14:20:00
PM
|
NYSE
|
24043G204wxu
|
100
|
$
73.99
|
14:20:00
PM
|
NYSE
|
24043G204wxz
|
100
|
$
73.97
|
14:20:29
PM
|
NYSE
|
24043G204x9y
|
100
|
$
73.96
|
14:21:26
PM
|
NYSE
|
24043G204xwp
|
100
|
$
73.93
|
14:21:47
PM
|
NYSE
|
24043G204y2x
|
100
|
$
73.94
|
14:22:34
PM
|
NYSE
|
24043G204yii
|
100
|
$
73.96
|
14:23:33
PM
|
NYSE
|
24043G204yvf
|
100
|
$
73.94
|
14:23:54
PM
|
NYSE
|
24043G204yyz
|
100
|
$
73.91
|
14:24:13
PM
|
NYSE
|
24043G204z1w
|
100
|
$
73.91
|
14:24:46
PM
|
NYSE
|
24043G204z7u
|
32
|
$
73.89
|
14:24:59
PM
|
NYSE
|
24043G204zaa
|
68
|
$
73.91
|
14:25:13
PM
|
NYSE
|
24043G204zf8
|
100
|
$
73.91
|
14:25:13
PM
|
NYSE
|
24043G204zfa
|
100
|
$
73.91
|
14:25:44
PM
|
NYSE
|
24043G204zky
|
100
|
$
73.89
|
14:26:01
PM
|
NYSE
|
24043G204zpg
|
100
|
$
73.87
|
14:26:09
PM
|
NYSE
|
24043G204ztn
|
35
|
$
73.88
|
14:27:30
PM
|
NYSE
|
24043G2050fy
|
65
|
$
73.88
|
14:27:36
PM
|
NYSE
|
24043G2050h9
|
100
|
$
73.88
|
14:27:36
PM
|
NYSE
|
24043G2050hb
|
100
|
$
73.85
|
14:27:54
PM
|
NYSE
|
24043G2050pb
|
100
|
$
73.85
|
14:28:13
PM
|
NYSE
|
24043G2050tx
|
100
|
$
73.85
|
14:30:05
PM
|
NYSE
|
24043G2051fz
|
100
|
$
73.83
|
14:30:42
PM
|
NYSE
|
24043G2051m0
|
100
|
$
73.82
|
14:30:58
PM
|
NYSE
|
24043G2051pi
|
100
|
$
73.85
|
14:32:45
PM
|
NYSE
|
24043G2052js
|
100
|
$
73.86
|
14:33:31
PM
|
NYSE
|
24043G2052tb
|
50
|
$
73.85
|
14:34:03
PM
|
NYSE
|
24043G20534o
|
50
|
$
73.85
|
14:34:03
PM
|
NYSE
|
24043G20534q
|
100
|
$
73.84
|
14:34:17
PM
|
NYSE
|
24043G20537n
|
100
|
$
73.83
|
14:35:04
PM
|
NYSE
|
24043G2053j4
|
100
|
$
73.85
|
14:35:41
PM
|
NYSE
|
24043G2053rx
|
100
|
$
73.86
|
14:36:47
PM
|
NYSE
|
24043G205473
|
100
|
$
73.86
|
14:36:47
PM
|
NYSE
|
24043G205475
|
100
|
$
73.86
|
14:36:47
PM
|
NYSE
|
24043G205479
|
95
|
$
73.85
|
14:36:56
PM
|
NYSE
|
24043G2054ar
|
5
|
$
73.85
|
14:36:56
PM
|
NYSE
|
24043G2054at
|
2
|
$
73.86
|
14:37:09
PM
|
NYSE
|
24043G2054h9
|
100
|
$
73.86
|
14:38:36
PM
|
NYSE
|
24043G20552u
|
98
|
$
73.86
|
14:38:37
PM
|
NYSE
|
24043G20552w
|
100
|
$
73.85
|
14:38:49
PM
|
NYSE
|
24043G205581
|
100
|
$
73.84
|
14:39:12
PM
|
NYSE
|
24043G2055lc
|
100
|
$
73.83
|
14:40:16
PM
|
NYSE
|
24043G2055x2
|
2
|
$
73.82
|
14:40:32
PM
|
NYSE
|
24043G205602
|
98
|
$
73.82
|
14:40:41
PM
|
NYSE
|
24043G20561l
|
100
|
$
73.82
|
14:40:57
PM
|
NYSE
|
24043G20564j
|
19
|
$
73.87
|
14:41:42
PM
|
NYSE
|
24043G2056ge
|
81
|
$
73.87
|
14:41:42
PM
|
NYSE
|
24043G2056gr
|
100
|
$
73.86
|
14:42:08
PM
|
NYSE
|
24043G2056mt
|
100
|
$
73.85
|
14:42:26
PM
|
NYSE
|
24043G2056t1
|
100
|
$
73.84
|
14:45:03
PM
|
NYSE
|
24043G2057nw
|
100
|
$
73.84
|
14:45:03
PM
|
NYSE
|
24043G2057ny
|
100
|
$
73.84
|
14:45:03
PM
|
NYSE
|
24043G2057o0
|
100
|
$
73.84
|
14:45:03
PM
|
NYSE
|
24043G2057o2
|
100
|
$
73.84
|
14:45:03
PM
|
NYSE
|
24043G2057o4
|
100
|
$
73.83
|
14:45:15
PM
|
NYSE
|
24043G2057r8
|
5
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G205855
|
5
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G205857
|
5
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G205859
|
5
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G20585b
|
11
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G20585d
|
5
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G20585f
|
17
|
$
73.85
|
14:46:16
PM
|
NYSE
|
24043G20585h
|
100
|
$
73.85
|
14:46:35
PM
|
NYSE
|
24043G205894
|
47
|
$
73.85
|
14:46:35
PM
|
NYSE
|
24043G205896
|
100
|
$
73.85
|
14:46:42
PM
|
NYSE
|
24043G2058ai
|
100
|
$
73.82
|
14:47:04
PM
|
NYSE
|
24043G2058jb
|
100
|
$
73.83
|
14:49:03
PM
|
NYSE
|
24043G2059en
|
100
|
$
73.83
|
14:49:03
PM
|
NYSE
|
24043G2059ep
|
100
|
$
73.83
|
14:49:03
PM
|
NYSE
|
24043G2059er
|
100
|
$
73.83
|
14:49:03
PM
|
NYSE
|
24043G2059et
|
100
|
$
73.83
|
14:49:32
PM
|
NYSE
|
24043G2059km
|
100
|
$
73.81
|
14:49:37
PM
|
NYSE
|
24043G2059m6
|
100
|
$
73.80
|
14:50:14
PM
|
NYSE
|
24043G2059xs
|
100
|
$
73.79
|
14:50:24
PM
|
NYSE
|
24043G205a0m
|
100
|
$
73.78
|
14:50:31
PM
|
NYSE
|
24043G205a44
|
100
|
$
73.76
|
14:51:17
PM
|
NYSE
|
24043G205agn
|
66
|
$
73.74
|
14:51:29
PM
|
NYSE
|
24043G205aiu
|
34
|
$
73.74
|
14:51:29
PM
|
NYSE
|
24043G205aiw
|
100
|
$
73.74
|
14:52:53
PM
|
NYSE
|
24043G205b2f
|
100
|
$
73.77
|
14:53:02
PM
|
NYSE
|
24043G205b43
|
100
|
$
73.75
|
14:53:27
PM
|
NYSE
|
24043G205b8d
|
90
|
$
73.70
|
14:54:49
PM
|
NYSE
|
24043G205bl2
|
10
|
$
73.70
|
14:54:49
PM
|
NYSE
|
24043G205bl4
|
100
|
$
73.70
|
14:54:49
PM
|
NYSE
|
24043G205bl6
|
100
|
$
73.70
|
14:54:49
PM
|
NYSE
|
24043G205bl8
|
100
|
$
73.69
|
14:55:11
PM
|
NYSE
|
24043G205bta
|
100
|
$
73.71
|
14:57:34
PM
|
NYSE
|
24043G205cwz
|
100
|
$
73.71
|
14:57:34
PM
|
NYSE
|
24043G205cx1
|
100
|
$
73.71
|
14:57:34
PM
|
NYSE
|
24043G205cx3
|
100
|
$
73.71
|
14:57:34
PM
|
NYSE
|
24043G205cx5
|
100
|
$
73.71
|
14:57:34
PM
|
NYSE
|
24043G205cx7
|
100
|
$
73.71
|
14:57:34
PM
|
NYSE
|
24043G205cx9
|
100
|
$
73.70
|
14:57:44
PM
|
NYSE
|
24043G205czs
|
100
|
$
73.67
|
14:58:46
PM
|
NYSE
|
24043G205de5
|
1
|
$
73.68
|
14:59:48
PM
|
NYSE
|
24043G205dxy
|
100
|
$
73.74
|
15:00:27
PM
|
NYSE
|
24043G205eah
|
100
|
$
73.74
|
15:00:27
PM
|
NYSE
|
24043G205eaj
|
100
|
$
73.74
|
15:00:27
PM
|
NYSE
|
24043G205eal
|
99
|
$
73.74
|
15:00:27
PM
|
NYSE
|
24043G205ean
|
100
|
$
73.70
|
15:00:52
PM
|
NYSE
|
24043G205efb
|
100
|
$
73.70
|
15:01:14
PM
|
NYSE
|
24043G205ekh
|
100
|
$
73.70
|
15:01:45
PM
|
NYSE
|
24043G205es5
|
28
|
$
73.70
|
15:02:10
PM
|
NYSE
|
24043G205exw
|
15
|
$
73.70
|
15:02:10
PM
|
NYSE
|
24043G205exy
|
57
|
$
73.69
|
15:02:28
PM
|
NYSE
|
24043G205f0b
|
53
|
$
73.69
|
15:02:28
PM
|
NYSE
|
24043G205f0d
|
47
|
$
73.69
|
15:02:28
PM
|
NYSE
|
24043G205f0f
|
100
|
$
73.68
|
15:02:44
PM
|
NYSE
|
24043G205f48
|
100
|
$
73.66
|
15:03:44
PM
|
NYSE
|
24043G205ful
|
100
|
$
73.66
|
15:03:51
PM
|
NYSE
|
24043G205fv9
|
100
|
$
73.65
|
15:04:03
PM
|
NYSE
|
24043G205fww
|
77
|
$
73.65
|
15:04:28
PM
|
NYSE
|
24043G205gcw
|
23
|
$
73.65
|
15:04:28
PM
|
NYSE
|
24043G205gcy
|
39
|
$
73.68
|
15:04:56
PM
|
NYSE
|
24043G205gj3
|
61
|
$
73.70
|
15:04:59
PM
|
NYSE
|
24043G205gjx
|
11
|
$
73.68
|
15:05:39
PM
|
NYSE
|
24043G205gsk
|
26
|
$
73.68
|
15:05:39
PM
|
NYSE
|
24043G205gst
|
63
|
$
73.70
|
15:05:55
PM
|
NYSE
|
24043G205gvt
|
100
|
$
73.70
|
15:05:55
PM
|
NYSE
|
24043G205gvv
|
100
|
$
73.69
|
15:06:06
PM
|
NYSE
|
24043G205gyd
|
100
|
$
73.70
|
15:08:03
PM
|
NYSE
|
24043G205hqo
|
100
|
$
73.70
|
15:08:09
PM
|
NYSE
|
24043G205hsu
|
14
|
$
73.70
|
15:08:09
PM
|
NYSE
|
24043G205hsy
|
86
|
$
73.70
|
15:08:09
PM
|
NYSE
|
24043G205ht1
|
100
|
$
73.70
|
15:08:09
PM
|
NYSE
|
24043G205ht8
|
100
|
$
73.73
|
15:08:55
PM
|
NYSE
|
24043G205i2f
|
100
|
$
73.73
|
15:08:56
PM
|
NYSE
|
24043G205i2h
|
11
|
$
73.76
|
15:09:58
PM
|
NYSE
|
24043G205imb
|
1
|
$
73.76
|
15:09:58
PM
|
NYSE
|
24043G205imd
|
88
|
$
73.83
|
15:11:34
PM
|
NYSE
|
24043G205jaq
|
100
|
$
73.83
|
15:11:34
PM
|
NYSE
|
24043G205jas
|
100
|
$
73.83
|
15:11:34
PM
|
NYSE
|
24043G205jau
|
100
|
$
73.83
|
15:11:34
PM
|
NYSE
|
24043G205jaw
|
100
|
$
73.83
|
15:11:34
PM
|
NYSE
|
24043G205jay
|
100
|
$
73.83
|
15:11:34
PM
|
NYSE
|
24043G205jb0
|
100
|
$
73.85
|
15:12:15
PM
|
NYSE
|
24043G205kfr
|
58
|
$
73.89
|
15:12:50
PM
|
NYSE
|
24043G205kn2
|
7
|
$
73.89
|
15:12:50
PM
|
NYSE
|
24043G205kn4
|
42
|
$
73.89
|
15:12:50
PM
|
NYSE
|
24043G205kn6
|
47
|
$
73.89
|
15:12:50
PM
|
NYSE
|
24043G205kn8
|
46
|
$
73.89
|
15:12:50
PM
|
NYSE
|
24043G205kna
|
98
|
$
73.88
|
15:13:11
PM
|
NYSE
|
24043G205kso
|
2
|
$
73.88
|
15:13:11
PM
|
NYSE
|
24043G205ksq
|
100
|
$
73.87
|
15:13:39
PM
|
NYSE
|
24043G205l4i
|
100
|
$
73.85
|
15:14:08
PM
|
NYSE
|
24043G205lfi
|
100
|
$
73.83
|
15:14:17
PM
|
NYSE
|
24043G205lif
|
100
|
$
73.82
|
15:15:03
PM
|
NYSE
|
24043G205lu5
|
49
|
$
73.83
|
15:15:13
PM
|
NYSE
|
24043G205lxz
|
51
|
$
73.83
|
15:15:20
PM
|
NYSE
|
24043G205lzk
|
1
|
$
73.86
|
15:16:48
PM
|
NYSE
|
24043G205mpg
|
44
|
$
73.86
|
15:17:10
PM
|
NYSE
|
24043G205mv8
|
99
|
$
73.86
|
15:17:10
PM
|
NYSE
|
24043G205mva
|
100
|
$
73.86
|
15:17:10
PM
|
NYSE
|
24043G205mvc
|
100
|
$
73.86
|
15:17:10
PM
|
NYSE
|
24043G205mve
|
56
|
$
73.86
|
15:17:10
PM
|
NYSE
|
24043G205mvg
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6h
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6j
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6l
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6o
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6r
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6u
|
100
|
$
73.91
|
15:20:00
PM
|
NYSE
|
24043G205o6x
|
22
|
$
73.91
|
15:21:41
PM
|
NYSE
|
24043G205p64
|
78
|
$
73.91
|
15:22:29
PM
|
NYSE
|
24043G205pio
|
100
|
$
73.91
|
15:22:29
PM
|
NYSE
|
24043G205piq
|
2
|
$
73.91
|
15:22:29
PM
|
NYSE
|
24043G205pis
|
100
|
$
73.91
|
15:22:29
PM
|
NYSE
|
24043G205piu
|
100
|
$
73.91
|
15:22:29
PM
|
NYSE
|
24043G205piw
|
98
|
$
73.91
|
15:22:30
PM
|
NYSE
|
24043G205piy
|
100
|
$
73.91
|
15:22:30
PM
|
NYSE
|
24043G205pj0
|
100
|
$
73.89
|
15:22:33
PM
|
NYSE
|
24043G205pjp
|
100
|
$
73.88
|
15:22:39
PM
|
NYSE
|
24043G205pkw
|
100
|
$
73.83
|
15:23:12
PM
|
NYSE
|
24043G205px9
|
27
|
$
73.81
|
15:24:40
PM
|
NYSE
|
24043G205qn2
|
52
|
$
73.81
|
15:24:40
PM
|
NYSE
|
24043G205qn4
|
21
|
$
73.81
|
15:24:40
PM
|
NYSE
|
24043G205qn6
|
100
|
$
73.81
|
15:24:40
PM
|
NYSE
|
24043G205qn8
|
100
|
$
73.81
|
15:24:40
PM
|
NYSE
|
24043G205qna
|
100
|
$
73.79
|
15:24:47
PM
|
NYSE
|
24043G205qq3
|
42
|
$
73.77
|
15:25:04
PM
|
NYSE
|
24043G205qys
|
14
|
$
73.80
|
15:25:24
PM
|
NYSE
|
24043G205r4x
|
44
|
$
73.82
|
15:26:10
PM
|
NYSE
|
24043G205rk9
|
100
|
$
73.82
|
15:26:10
PM
|
NYSE
|
24043G205rkb
|
87
|
$
73.81
|
15:26:44
PM
|
NYSE
|
24043G205rv9
|
13
|
$
73.81
|
15:27:01
PM
|
NYSE
|
24043G205rz9
|
100
|
$
73.81
|
15:27:01
PM
|
NYSE
|
24043G205rzb
|
100
|
$
73.81
|
15:27:01
PM
|
NYSE
|
24043G205rzd
|
100
|
$
73.79
|
15:27:29
PM
|
NYSE
|
24043G205s6s
|
100
|
$
73.83
|
15:28:18
PM
|
NYSE
|
24043G205sqv
|
100
|
$
73.83
|
15:28:18
PM
|
NYSE
|
24043G205sqx
|
100
|
$
73.83
|
15:28:18
PM
|
NYSE
|
24043G205sqz
|
100
|
$
73.83
|
15:28:18
PM
|
NYSE
|
24043G205sr1
|
100
|
$
73.83
|
15:28:18
PM
|
NYSE
|
24043G205sr3
|
81
|
$
73.84
|
15:29:01
PM
|
NYSE
|
24043G205tcc
|
53
|
$
73.84
|
15:29:01
PM
|
NYSE
|
24043G205tce
|
19
|
$
73.84
|
15:29:01
PM
|
NYSE
|
24043G205tcg
|
47
|
$
73.84
|
15:29:01
PM
|
NYSE
|
24043G205tci
|
100
|
$
73.83
|
15:29:10
PM
|
NYSE
|
24043G205tfa
|
100
|
$
73.82
|
15:29:17
PM
|
NYSE
|
24043G205thx
|
100
|
$
73.83
|
15:30:15
PM
|
NYSE
|
24043G205tz6
|
100
|
$
73.83
|
15:30:15
PM
|
NYSE
|
24043G205tz8
|
11
|
$
73.83
|
15:30:15
PM
|
NYSE
|
24043G205tza
|
89
|
$
73.83
|
15:30:15
PM
|
NYSE
|
24043G205tzc
|
3
|
$
73.82
|
15:30:28
PM
|
NYSE
|
24043G205u3v
|
1
|
$
73.82
|
15:30:28
PM
|
NYSE
|
24043G205u3x
|
100
|
$
73.86
|
15:31:42
PM
|
NYSE
|
24043G205urk
|
100
|
$
73.86
|
15:31:42
PM
|
NYSE
|
24043G205urm
|
100
|
$
73.86
|
15:31:42
PM
|
NYSE
|
24043G205uro
|
96
|
$
73.86
|
15:31:42
PM
|
NYSE
|
24043G205urq
|
100
|
$
73.86
|
15:31:42
PM
|
NYSE
|
24043G205urs
|
100
|
$
73.85
|
15:31:55
PM
|
NYSE
|
24043G205uvi
|
100
|
$
73.85
|
15:31:55
PM
|
NYSE
|
24043G205uvk
|
100
|
$
73.84
|
15:32:59
PM
|
NYSE
|
24043G205w35
|
84
|
$
73.87
|
15:34:15
PM
|
NYSE
|
24043G205wz1
|
9
|
$
73.87
|
15:34:15
PM
|
NYSE
|
24043G205wz3
|
7
|
$
73.87
|
15:34:15
PM
|
NYSE
|
24043G205wz5
|
14
|
$
73.865
|
15:34:15
PM
|
NYSE
|
24043G205wz7
|
55
|
$
73.87
|
15:34:15
PM
|
NYSE
|
24043G205wz9
|
17
|
$
73.87
|
15:34:15
PM
|
NYSE
|
24043G205wzb
|
86
|
$
73.865
|
15:34:15
PM
|
NYSE
|
24043G205wzd
|
100
|
$
73.86
|
15:34:29
PM
|
NYSE
|
24043G205x38
|
28
|
$
73.86
|
15:34:29
PM
|
NYSE
|
24043G205x3a
|
100
|
$
73.86
|
15:34:29
PM
|
NYSE
|
24043G205x3c
|
5
|
$
73.86
|
15:35:30
PM
|
NYSE
|
24043G205xzu
|
100
|
$
73.86
|
15:35:30
PM
|
NYSE
|
24043G205xzw
|
95
|
$
73.86
|
15:35:30
PM
|
NYSE
|
24043G205xzy
|
100
|
$
73.86
|
15:36:17
PM
|
NYSE
|
24043G205yrl
|
100
|
$
73.86
|
15:36:17
PM
|
NYSE
|
24043G205yrp
|
100
|
$
73.87
|
15:36:22
PM
|
NYSE
|
24043G205yui
|
33
|
$
73.86
|
15:37:35
PM
|
NYSE
|
24043G205zm2
|
29
|
$
73.86
|
15:37:53
PM
|
NYSE
|
24043G205zqt
|
100
|
$
73.86
|
15:38:09
PM
|
NYSE
|
24043G205zwr
|
38
|
$
73.86
|
15:38:10
PM
|
NYSE
|
24043G205zwt
|
100
|
$
73.86
|
15:38:10
PM
|
NYSE
|
24043G205zwv
|
100
|
$
73.86
|
15:38:10
PM
|
NYSE
|
24043G205zwx
|
100
|
$
73.855
|
15:38:10
PM
|
NYSE
|
24043G205zwz
|
100
|
$
73.83
|
15:39:06
PM
|
NYSE
|
24043G2060mx
|
100
|
$
73.83
|
15:39:06
PM
|
NYSE
|
24043G2060mz
|
78
|
$
73.82
|
15:39:33
PM
|
NYSE
|
24043G2060yh
|
22
|
$
73.82
|
15:39:47
PM
|
NYSE
|
24043G20613e
|
100
|
$
73.82
|
15:39:47
PM
|
NYSE
|
24043G20613g
|
37
|
$
73.81
|
15:40:29
PM
|
NYSE
|
24043G2061ie
|
63
|
$
73.81
|
15:40:29
PM
|
NYSE
|
24043G2061ig
|
100
|
$
73.835
|
15:42:18
PM
|
NYSE
|
24043G20636v
|
100
|
$
73.835
|
15:42:19
PM
|
NYSE
|
24043G20636x
|
68
|
$
73.83
|
15:42:25
PM
|
NYSE
|
24043G2063b5
|
100
|
$
73.83
|
15:42:25
PM
|
NYSE
|
24043G2063b7
|
100
|
$
73.83
|
15:42:25
PM
|
NYSE
|
24043G2063b9
|
32
|
$
73.83
|
15:42:25
PM
|
NYSE
|
24043G2063bb
|
36
|
$
73.82
|
15:43:28
PM
|
NYSE
|
24043G2063wb
|
100
|
$
73.82
|
15:43:28
PM
|
NYSE
|
24043G2063wd
|
64
|
$
73.82
|
15:43:28
PM
|
NYSE
|
24043G2063wf
|
27
|
$
73.82
|
15:43:28
PM
|
NYSE
|
24043G2063wh
|
73
|
$
73.82
|
15:43:28
PM
|
NYSE
|
24043G2063wj
|
100
|
$
73.82
|
15:43:49
PM
|
NYSE
|
24043G206480
|
100
|
$
73.83
|
15:45:41
PM
|
NYSE
|
24043G2065fx
|
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
POSQKNBDCBKKKBD
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024