CRH PLC Transaction in Own Shares
14 February 2024 - 8:30PM
RNS Regulatory News
RNS Number : 1193D
CRH PLC
14 February 2024
14th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 13th
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
|
90,000
|
$72.5025
|
$73.06
|
$71.85
|
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
690,531,472 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 13 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:
|
|
13th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$72.5025
|
90,000
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
72.51
|
09:30:03
AM
|
NYSE
|
24044G200gur
|
100
|
$
72.36
|
09:30:14
AM
|
NYSE
|
24044G200i0r
|
100
|
$
72.25
|
09:30:50
AM
|
NYSE
|
24044G200js5
|
100
|
$
72.27
|
09:31:06
AM
|
NYSE
|
24044G200k9t
|
100
|
$
72.30
|
09:31:06
AM
|
NYSE
|
24044G200k9w
|
96
|
$
72.35
|
09:31:26
AM
|
NYSE
|
24044G200ko0
|
4
|
$
72.31
|
09:31:30
AM
|
NYSE
|
24044G200kqq
|
20
|
$
72.31
|
09:31:30
AM
|
NYSE
|
24044G200kqs
|
64
|
$
72.29
|
09:31:30
AM
|
NYSE
|
24044G200kqu
|
16
|
$
72.28
|
09:31:30
AM
|
NYSE
|
24044G200kr1
|
100
|
$
72.24
|
09:31:45
AM
|
NYSE
|
24044G200l6l
|
100
|
$
72.24
|
09:31:45
AM
|
NYSE
|
24044G200l6n
|
100
|
$
72.29
|
09:32:04
AM
|
NYSE
|
24044G200lje
|
100
|
$
72.40
|
09:33:02
AM
|
NYSE
|
24044G200mo8
|
1
|
$
72.40
|
09:33:02
AM
|
NYSE
|
24044G200moa
|
100
|
$
72.41
|
09:33:02
AM
|
NYSE
|
24044G200moc
|
100
|
$
72.41
|
09:33:02
AM
|
NYSE
|
24044G200moe
|
100
|
$
72.41
|
09:33:02
AM
|
NYSE
|
24044G200mog
|
100
|
$
72.47
|
09:33:02
AM
|
NYSE
|
24044G200moj
|
39
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3d
|
100
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3f
|
61
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3h
|
100
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3j
|
243
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3l
|
62
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3n
|
95
|
$
72.46
|
09:34:26
AM
|
NYSE
|
24044G200o3p
|
100
|
$
72.44
|
09:34:27
AM
|
NYSE
|
24044G200o3z
|
13
|
$
72.43
|
09:34:42
AM
|
NYSE
|
24044G200ocp
|
29
|
$
72.43
|
09:34:42
AM
|
NYSE
|
24044G200ocr
|
87
|
$
72.43
|
09:34:42
AM
|
NYSE
|
24044G200oct
|
71
|
$
72.43
|
09:34:42
AM
|
NYSE
|
24044G200ocv
|
100
|
$
72.41
|
09:34:52
AM
|
NYSE
|
24044G200oje
|
43
|
$
72.47
|
09:35:04
AM
|
NYSE
|
24044G200ow9
|
57
|
$
72.47
|
09:35:04
AM
|
NYSE
|
24044G200owb
|
100
|
$
72.43
|
09:36:01
AM
|
NYSE
|
24044G200q0o
|
100
|
$
72.43
|
09:36:01
AM
|
NYSE
|
24044G200q0q
|
100
|
$
72.43
|
09:36:01
AM
|
NYSE
|
24044G200q0s
|
100
|
$
72.43
|
09:36:01
AM
|
NYSE
|
24044G200q0u
|
200
|
$
72.35
|
09:36:01
AM
|
NYSE
|
24044G200q0w
|
100
|
$
72.33
|
09:36:11
AM
|
NYSE
|
24044G200qbf
|
100
|
$
72.45
|
09:37:18
AM
|
NYSE
|
24044G200raw
|
100
|
$
72.45
|
09:37:18
AM
|
NYSE
|
24044G200ray
|
100
|
$
72.45
|
09:37:18
AM
|
NYSE
|
24044G200rb0
|
100
|
$
72.42
|
09:37:20
AM
|
NYSE
|
24044G200rbi
|
100
|
$
72.49
|
09:37:32
AM
|
NYSE
|
24044G200rfc
|
76
|
$
72.54
|
09:37:52
AM
|
NYSE
|
24044G200rm8
|
24
|
$
72.54
|
09:37:52
AM
|
NYSE
|
24044G200rma
|
100
|
$
72.54
|
09:37:52
AM
|
NYSE
|
24044G200rmc
|
74
|
$
72.54
|
09:38:33
AM
|
NYSE
|
24044G200s5c
|
26
|
$
72.50
|
09:38:38
AM
|
NYSE
|
24044G200s6r
|
100
|
$
72.50
|
09:38:38
AM
|
NYSE
|
24044G200s6t
|
100
|
$
72.50
|
09:38:38
AM
|
NYSE
|
24044G200s6v
|
100
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200ssv
|
86
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200ssx
|
10
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200ssz
|
100
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200st1
|
100
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200st3
|
100
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200st5
|
4
|
$
72.49
|
09:39:38
AM
|
NYSE
|
24044G200st7
|
100
|
$
72.47
|
09:39:38
AM
|
NYSE
|
24044G200st9
|
100
|
$
72.56
|
09:40:14
AM
|
NYSE
|
24044G200tee
|
100
|
$
72.56
|
09:40:15
AM
|
NYSE
|
24044G200teh
|
38
|
$
72.60
|
09:41:20
AM
|
NYSE
|
24044G200umi
|
100
|
$
72.60
|
09:41:20
AM
|
NYSE
|
24044G200umk
|
100
|
$
72.60
|
09:41:20
AM
|
NYSE
|
24044G200umm
|
100
|
$
72.60
|
09:41:20
AM
|
NYSE
|
24044G200umo
|
62
|
$
72.60
|
09:41:20
AM
|
NYSE
|
24044G200umq
|
100
|
$
72.60
|
09:41:20
AM
|
NYSE
|
24044G200ums
|
100
|
$
72.58
|
09:41:30
AM
|
NYSE
|
24044G200uo7
|
100
|
$
72.68
|
09:42:17
AM
|
NYSE
|
24044G200v8l
|
100
|
$
72.68
|
09:42:17
AM
|
NYSE
|
24044G200v8n
|
100
|
$
72.68
|
09:42:17
AM
|
NYSE
|
24044G200v8p
|
100
|
$
72.68
|
09:42:17
AM
|
NYSE
|
24044G200v8r
|
100
|
$
72.66
|
09:42:38
AM
|
NYSE
|
24044G200vrd
|
100
|
$
72.66
|
09:42:39
AM
|
NYSE
|
24044G200vrf
|
45
|
$
72.76
|
09:43:02
AM
|
NYSE
|
24044G200vyh
|
55
|
$
72.76
|
09:43:02
AM
|
NYSE
|
24044G200vyj
|
100
|
$
72.76
|
09:43:02
AM
|
NYSE
|
24044G200vyl
|
100
|
$
72.84
|
09:43:33
AM
|
NYSE
|
24044G200wbh
|
100
|
$
72.84
|
09:43:33
AM
|
NYSE
|
24044G200wbj
|
100
|
$
72.87
|
09:43:41
AM
|
NYSE
|
24044G200wef
|
100
|
$
72.85
|
09:44:04
AM
|
NYSE
|
24044G200woq
|
50
|
$
72.86
|
09:44:29
AM
|
NYSE
|
24044G200x5p
|
50
|
$
72.86
|
09:44:29
AM
|
NYSE
|
24044G200x5r
|
100
|
$
72.88
|
09:44:35
AM
|
NYSE
|
24044G200x8v
|
100
|
$
72.91
|
09:44:58
AM
|
NYSE
|
24044G200xh1
|
100
|
$
72.84
|
09:45:17
AM
|
NYSE
|
24044G200xo3
|
100
|
$
72.80
|
09:45:24
AM
|
NYSE
|
24044G200xt2
|
100
|
$
72.82
|
09:45:33
AM
|
NYSE
|
24044G200xvs
|
100
|
$
72.78
|
09:45:50
AM
|
NYSE
|
24044G200y1d
|
22
|
$
72.82
|
09:46:03
AM
|
NYSE
|
24044G200y5a
|
78
|
$
72.82
|
09:46:03
AM
|
NYSE
|
24044G200y5d
|
100
|
$
72.79
|
09:46:14
AM
|
NYSE
|
24044G200y8z
|
50
|
$
72.79
|
09:46:20
AM
|
NYSE
|
24044G200yaa
|
50
|
$
72.78
|
09:46:57
AM
|
NYSE
|
24044G200ynx
|
100
|
$
72.78
|
09:46:57
AM
|
NYSE
|
24044G200ynz
|
100
|
$
72.69
|
09:47:50
AM
|
NYSE
|
24044G200zl3
|
100
|
$
72.69
|
09:47:50
AM
|
NYSE
|
24044G200zl5
|
90
|
$
72.68
|
09:48:13
AM
|
NYSE
|
24044G200zwf
|
10
|
$
72.68
|
09:48:13
AM
|
NYSE
|
24044G200zwh
|
100
|
$
72.68
|
09:48:13
AM
|
NYSE
|
24044G200zwj
|
100
|
$
72.71
|
09:48:55
AM
|
NYSE
|
24044G2010ha
|
100
|
$
72.71
|
09:48:55
AM
|
NYSE
|
24044G2010hc
|
100
|
$
72.72
|
09:49:17
AM
|
NYSE
|
24044G2010r6
|
100
|
$
72.67
|
09:49:19
AM
|
NYSE
|
24044G2010sl
|
100
|
$
72.69
|
09:49:37
AM
|
NYSE
|
24044G2010y0
|
100
|
$
72.67
|
09:49:52
AM
|
NYSE
|
24044G20117o
|
100
|
$
72.65
|
09:49:52
AM
|
NYSE
|
24044G20117q
|
19
|
$
72.64
|
09:50:07
AM
|
NYSE
|
24044G2011ba
|
81
|
$
72.64
|
09:50:07
AM
|
NYSE
|
24044G2011bc
|
100
|
$
72.56
|
09:50:23
AM
|
NYSE
|
24044G2011t8
|
100
|
$
72.56
|
09:51:13
AM
|
NYSE
|
24044G20128c
|
100
|
$
72.56
|
09:51:13
AM
|
NYSE
|
24044G20128e
|
100
|
$
72.56
|
09:51:20
AM
|
NYSE
|
24044G20129y
|
100
|
$
72.57
|
09:51:27
AM
|
NYSE
|
24044G2012cx
|
100
|
$
72.52
|
09:51:39
AM
|
NYSE
|
24044G2012fp
|
100
|
$
72.48
|
09:52:12
AM
|
NYSE
|
24044G2012p9
|
56
|
$
72.55
|
09:53:00
AM
|
NYSE
|
24044G20135c
|
6
|
$
72.55
|
09:53:00
AM
|
NYSE
|
24044G20135e
|
6
|
$
72.55
|
09:53:00
AM
|
NYSE
|
24044G20135g
|
32
|
$
72.58
|
09:53:16
AM
|
NYSE
|
24044G2013cm
|
99
|
$
72.58
|
09:53:16
AM
|
NYSE
|
24044G2013co
|
100
|
$
72.58
|
09:53:16
AM
|
NYSE
|
24044G2013cq
|
100
|
$
72.58
|
09:53:16
AM
|
NYSE
|
24044G2013cs
|
100
|
$
72.58
|
09:53:16
AM
|
NYSE
|
24044G2013cu
|
1
|
$
72.58
|
09:53:16
AM
|
NYSE
|
24044G2013cw
|
100
|
$
72.62
|
09:54:33
AM
|
NYSE
|
24044G20143r
|
100
|
$
72.62
|
09:54:33
AM
|
NYSE
|
24044G20143t
|
100
|
$
72.62
|
09:54:33
AM
|
NYSE
|
24044G20143v
|
100
|
$
72.62
|
09:54:33
AM
|
NYSE
|
24044G20143x
|
100
|
$
72.62
|
09:54:33
AM
|
NYSE
|
24044G20143z
|
100
|
$
72.57
|
09:54:45
AM
|
NYSE
|
24044G2014b2
|
100
|
$
72.52
|
09:55:21
AM
|
NYSE
|
24044G2014me
|
100
|
$
72.52
|
09:55:21
AM
|
NYSE
|
24044G2014mg
|
100
|
$
72.54
|
09:55:37
AM
|
NYSE
|
24044G2014ra
|
100
|
$
72.51
|
09:56:02
AM
|
NYSE
|
24044G201539
|
100
|
$
72.51
|
09:56:02
AM
|
NYSE
|
24044G20153b
|
100
|
$
72.49
|
09:56:07
AM
|
NYSE
|
24044G20155u
|
100
|
$
72.49
|
09:56:29
AM
|
NYSE
|
24044G2015g0
|
100
|
$
72.54
|
09:56:47
AM
|
NYSE
|
24044G2015l1
|
55
|
$
72.58
|
09:57:10
AM
|
NYSE
|
24044G2015u0
|
13
|
$
72.57
|
09:57:10
AM
|
NYSE
|
24044G2015u2
|
100
|
$
72.57
|
09:57:10
AM
|
NYSE
|
24044G2015u4
|
32
|
$
72.57
|
09:57:10
AM
|
NYSE
|
24044G2015u6
|
100
|
$
72.56
|
09:57:27
AM
|
NYSE
|
24044G20162e
|
100
|
$
72.58
|
09:58:22
AM
|
NYSE
|
24044G2016nj
|
100
|
$
72.58
|
09:58:22
AM
|
NYSE
|
24044G2016nl
|
100
|
$
72.58
|
09:58:22
AM
|
NYSE
|
24044G2016nn
|
100
|
$
72.58
|
09:58:51
AM
|
NYSE
|
24044G2016yn
|
100
|
$
72.58
|
09:58:51
AM
|
NYSE
|
24044G2016yp
|
11
|
$
72.57
|
09:59:07
AM
|
NYSE
|
24044G20175c
|
89
|
$
72.57
|
09:59:07
AM
|
NYSE
|
24044G20175g
|
100
|
$
72.55
|
09:59:12
AM
|
NYSE
|
24044G20179v
|
100
|
$
72.54
|
09:59:29
AM
|
NYSE
|
24044G2017gr
|
100
|
$
72.52
|
10:00:02
AM
|
NYSE
|
24044G2017rs
|
100
|
$
72.47
|
10:00:24
AM
|
NYSE
|
24044G20182x
|
100
|
$
72.51
|
10:00:56
AM
|
NYSE
|
24044G2018bb
|
100
|
$
72.51
|
10:00:56
AM
|
NYSE
|
24044G2018bd
|
100
|
$
72.48
|
10:01:25
AM
|
NYSE
|
24044G2018qa
|
100
|
$
72.48
|
10:01:25
AM
|
NYSE
|
24044G2018qc
|
100
|
$
72.48
|
10:01:44
AM
|
NYSE
|
24044G20191l
|
7
|
$
72.43
|
10:02:10
AM
|
NYSE
|
24044G2019ih
|
100
|
$
72.42
|
10:02:12
AM
|
NYSE
|
24044G2019jm
|
93
|
$
72.42
|
10:02:12
AM
|
NYSE
|
24044G2019jo
|
100
|
$
72.38
|
10:02:31
AM
|
NYSE
|
24044G2019r8
|
100
|
$
72.38
|
10:03:00
AM
|
NYSE
|
24044G201a34
|
100
|
$
72.41
|
10:03:17
AM
|
NYSE
|
24044G201ad1
|
100
|
$
72.41
|
10:03:17
AM
|
NYSE
|
24044G201ad3
|
100
|
$
72.39
|
10:03:34
AM
|
NYSE
|
24044G201ajr
|
100
|
$
72.35
|
10:03:52
AM
|
NYSE
|
24044G201ar4
|
100
|
$
72.22
|
10:05:23
AM
|
NYSE
|
24044G201c2j
|
100
|
$
72.22
|
10:05:23
AM
|
NYSE
|
24044G201c2l
|
100
|
$
72.22
|
10:05:23
AM
|
NYSE
|
24044G201c2n
|
100
|
$
72.22
|
10:05:23
AM
|
NYSE
|
24044G201c2p
|
100
|
$
72.22
|
10:05:23
AM
|
NYSE
|
24044G201c2r
|
72
|
$
72.17
|
10:06:28
AM
|
NYSE
|
24044G201cs8
|
100
|
$
72.17
|
10:06:28
AM
|
NYSE
|
24044G201csa
|
40
|
$
72.17
|
10:06:28
AM
|
NYSE
|
24044G201csc
|
60
|
$
72.17
|
10:06:28
AM
|
NYSE
|
24044G201cse
|
28
|
$
72.17
|
10:06:28
AM
|
NYSE
|
24044G201csg
|
100
|
$
72.17
|
10:06:28
AM
|
NYSE
|
24044G201csi
|
82
|
$
72.19
|
10:07:23
AM
|
NYSE
|
24044G201duy
|
18
|
$
72.19
|
10:07:23
AM
|
NYSE
|
24044G201dv0
|
100
|
$
72.19
|
10:07:23
AM
|
NYSE
|
24044G201dv2
|
100
|
$
72.17
|
10:07:24
AM
|
NYSE
|
24044G201dvq
|
100
|
$
72.23
|
10:08:30
AM
|
NYSE
|
24044G201enk
|
100
|
$
72.23
|
10:08:30
AM
|
NYSE
|
24044G201enn
|
62
|
$
72.23
|
10:08:30
AM
|
NYSE
|
24044G201enp
|
38
|
$
72.23
|
10:08:30
AM
|
NYSE
|
24044G201ent
|
66
|
$
72.21
|
10:08:42
AM
|
NYSE
|
24044G201ess
|
34
|
$
72.22
|
10:09:14
AM
|
NYSE
|
24044G201f2c
|
100
|
$
72.22
|
10:09:14
AM
|
NYSE
|
24044G201f2e
|
100
|
$
72.21
|
10:09:27
AM
|
NYSE
|
24044G201f7h
|
100
|
$
72.20
|
10:09:34
AM
|
NYSE
|
24044G201f8y
|
100
|
$
72.17
|
10:09:56
AM
|
NYSE
|
24044G201fhy
|
12
|
$
72.20
|
10:10:48
AM
|
NYSE
|
24044G201g8m
|
76
|
$
72.20
|
10:11:12
AM
|
NYSE
|
24044G201h17
|
100
|
$
72.20
|
10:11:12
AM
|
NYSE
|
24044G201h19
|
100
|
$
72.20
|
10:11:12
AM
|
NYSE
|
24044G201h1b
|
12
|
$
72.20
|
10:11:12
AM
|
NYSE
|
24044G201h1d
|
100
|
$
72.20
|
10:11:12
AM
|
NYSE
|
24044G201h1f
|
100
|
$
72.17
|
10:11:33
AM
|
NYSE
|
24044G201hgz
|
95
|
$
72.15
|
10:11:35
AM
|
NYSE
|
24044G201hhp
|
5
|
$
72.18
|
10:11:42
AM
|
NYSE
|
24044G201hk5
|
100
|
$
72.18
|
10:11:42
AM
|
NYSE
|
24044G201hk7
|
100
|
$
72.19
|
10:12:04
AM
|
NYSE
|
24044G201hu1
|
100
|
$
72.23
|
10:12:28
AM
|
NYSE
|
24044G201i5i
|
59
|
$
72.21
|
10:12:35
AM
|
NYSE
|
24044G201ib8
|
41
|
$
72.20
|
10:12:45
AM
|
NYSE
|
24044G201iej
|
100
|
$
72.20
|
10:12:45
AM
|
NYSE
|
24044G201iel
|
100
|
$
72.17
|
10:13:03
AM
|
NYSE
|
24044G201ilz
|
100
|
$
72.15
|
10:13:29
AM
|
NYSE
|
24044G201iw3
|
100
|
$
72.14
|
10:13:55
AM
|
NYSE
|
24044G201j8r
|
28
|
$
72.13
|
10:14:29
AM
|
NYSE
|
24044G201jyd
|
69
|
$
72.12
|
10:14:29
AM
|
NYSE
|
24044G201jyf
|
3
|
$
72.14
|
10:14:57
AM
|
NYSE
|
24044G201kka
|
100
|
$
72.14
|
10:14:57
AM
|
NYSE
|
24044G201kkc
|
100
|
$
72.12
|
10:15:03
AM
|
NYSE
|
24044G201koh
|
100
|
$
72.14
|
10:16:07
AM
|
NYSE
|
24044G201lqr
|
45
|
$
72.11
|
10:16:19
AM
|
NYSE
|
24044G201lvr
|
55
|
$
72.10
|
10:16:29
AM
|
NYSE
|
24044G201m17
|
100
|
$
72.10
|
10:16:48
AM
|
NYSE
|
24044G201m83
|
100
|
$
72.09
|
10:17:00
AM
|
NYSE
|
24044G201mcw
|
100
|
$
72.06
|
10:17:26
AM
|
NYSE
|
24044G201mps
|
100
|
$
72.05
|
10:17:38
AM
|
NYSE
|
24044G201muk
|
100
|
$
72.06
|
10:17:47
AM
|
NYSE
|
24044G201mww
|
100
|
$
72.16
|
10:18:33
AM
|
NYSE
|
24044G201nd4
|
100
|
$
72.19
|
10:19:20
AM
|
NYSE
|
24044G201nw3
|
100
|
$
72.19
|
10:19:20
AM
|
NYSE
|
24044G201nw5
|
100
|
$
72.17
|
10:19:22
AM
|
NYSE
|
24044G201nx4
|
100
|
$
72.21
|
10:19:31
AM
|
NYSE
|
24044G201nyo
|
100
|
$
72.23
|
10:19:42
AM
|
NYSE
|
24044G201o20
|
100
|
$
72.27
|
10:20:28
AM
|
NYSE
|
24044G201omi
|
100
|
$
72.26
|
10:20:46
AM
|
NYSE
|
24044G201ott
|
100
|
$
72.26
|
10:20:53
AM
|
NYSE
|
24044G201ow0
|
100
|
$
72.26
|
10:21:00
AM
|
NYSE
|
24044G201oy4
|
100
|
$
72.31
|
10:21:37
AM
|
NYSE
|
24044G201pfn
|
100
|
$
72.33
|
10:21:51
AM
|
NYSE
|
24044G201pjy
|
100
|
$
72.33
|
10:22:28
AM
|
NYSE
|
24044G201pxp
|
70
|
$
72.31
|
10:22:35
AM
|
NYSE
|
24044G201q0r
|
30
|
$
72.30
|
10:22:42
AM
|
NYSE
|
24044G201q3e
|
100
|
$
72.30
|
10:22:42
AM
|
NYSE
|
24044G201q3g
|
100
|
$
72.30
|
10:22:57
AM
|
NYSE
|
24044G201q7w
|
100
|
$
72.31
|
10:23:17
AM
|
NYSE
|
24044G201qkh
|
100
|
$
72.27
|
10:23:35
AM
|
NYSE
|
24044G201qru
|
30
|
$
72.30
|
10:25:20
AM
|
NYSE
|
24044G201s7z
|
70
|
$
72.29
|
10:25:29
AM
|
NYSE
|
24044G201sck
|
100
|
$
72.35
|
10:25:53
AM
|
NYSE
|
24044G201slc
|
100
|
$
72.36
|
10:26:06
AM
|
NYSE
|
24044G201sr9
|
100
|
$
72.34
|
10:26:13
AM
|
NYSE
|
24044G201ste
|
63
|
$
72.43
|
10:27:13
AM
|
NYSE
|
24044G201to3
|
100
|
$
72.43
|
10:27:13
AM
|
NYSE
|
24044G201to6
|
100
|
$
72.42
|
10:27:40
AM
|
NYSE
|
24044G201txw
|
37
|
$
72.42
|
10:27:40
AM
|
NYSE
|
24044G201txy
|
100
|
$
72.41
|
10:27:44
AM
|
NYSE
|
24044G201tzj
|
100
|
$
72.41
|
10:29:06
AM
|
NYSE
|
24044G201vcb
|
100
|
$
72.41
|
10:29:06
AM
|
NYSE
|
24044G201vce
|
6
|
$
72.43
|
10:29:30
AM
|
NYSE
|
24044G201vke
|
57
|
$
72.46
|
10:29:39
AM
|
NYSE
|
24044G201vqx
|
94
|
$
72.46
|
10:29:39
AM
|
NYSE
|
24044G201vqz
|
100
|
$
72.48
|
10:30:04
AM
|
NYSE
|
24044G201w9e
|
100
|
$
72.48
|
10:30:04
AM
|
NYSE
|
24044G201w9g
|
43
|
$
72.48
|
10:30:04
AM
|
NYSE
|
24044G201w9i
|
47
|
$
72.48
|
10:30:45
AM
|
NYSE
|
24044G201wqu
|
53
|
$
72.48
|
10:30:45
AM
|
NYSE
|
24044G201wqw
|
100
|
$
72.47
|
10:31:00
AM
|
NYSE
|
24044G201wvq
|
21
|
$
72.44
|
10:31:07
AM
|
NYSE
|
24044G201wzm
|
79
|
$
72.44
|
10:31:30
AM
|
NYSE
|
24044G201xvy
|
100
|
$
72.44
|
10:31:31
AM
|
NYSE
|
24044G201xw7
|
99
|
$
72.48
|
10:31:51
AM
|
NYSE
|
24044G201y50
|
1
|
$
72.48
|
10:31:51
AM
|
NYSE
|
24044G201y52
|
100
|
$
72.45
|
10:32:16
AM
|
NYSE
|
24044G201yka
|
54
|
$
72.41
|
10:32:33
AM
|
NYSE
|
24044G201yxe
|
46
|
$
72.41
|
10:32:33
AM
|
NYSE
|
24044G201yxi
|
100
|
$
72.46
|
10:33:45
AM
|
NYSE
|
24044G201zwa
|
100
|
$
72.46
|
10:33:45
AM
|
NYSE
|
24044G201zwc
|
100
|
$
72.42
|
10:34:06
AM
|
NYSE
|
24044G20208s
|
100
|
$
72.40
|
10:34:16
AM
|
NYSE
|
24044G2020cf
|
100
|
$
72.43
|
10:34:46
AM
|
NYSE
|
24044G2020no
|
11
|
$
72.40
|
10:34:56
AM
|
NYSE
|
24044G2020sj
|
89
|
$
72.40
|
10:35:03
AM
|
NYSE
|
24044G2020ve
|
20
|
$
72.40
|
10:35:03
AM
|
NYSE
|
24044G2020vi
|
80
|
$
72.40
|
10:35:03
AM
|
NYSE
|
24044G2020vk
|
100
|
$
72.36
|
10:35:23
AM
|
NYSE
|
24044G20214k
|
4
|
$
72.37
|
10:35:35
AM
|
NYSE
|
24044G20217z
|
66
|
$
72.41
|
10:36:07
AM
|
NYSE
|
24044G2021no
|
30
|
$
72.41
|
10:36:07
AM
|
NYSE
|
24044G2021nq
|
70
|
$
72.41
|
10:36:07
AM
|
NYSE
|
24044G2021ns
|
30
|
$
72.44
|
10:36:21
AM
|
NYSE
|
24044G2021up
|
100
|
$
72.44
|
10:36:21
AM
|
NYSE
|
24044G2021ur
|
100
|
$
72.44
|
10:36:22
AM
|
NYSE
|
24044G2021v5
|
92
|
$
72.40
|
10:36:38
AM
|
NYSE
|
24044G2021yp
|
8
|
$
72.40
|
10:36:38
AM
|
NYSE
|
24044G2021yr
|
100
|
$
72.40
|
10:36:58
AM
|
NYSE
|
24044G20225u
|
100
|
$
72.42
|
10:37:44
AM
|
NYSE
|
24044G2022ro
|
100
|
$
72.40
|
10:37:53
AM
|
NYSE
|
24044G2022z4
|
100
|
$
72.38
|
10:38:30
AM
|
NYSE
|
24044G2023fi
|
100
|
$
72.42
|
10:38:53
AM
|
NYSE
|
24044G2023nn
|
100
|
$
72.43
|
10:39:10
AM
|
NYSE
|
24044G2023tl
|
100
|
$
72.48
|
10:40:00
AM
|
NYSE
|
24044G2024c3
|
5
|
$
72.50
|
10:41:04
AM
|
NYSE
|
24044G2025bt
|
30
|
$
72.50
|
10:41:04
AM
|
NYSE
|
24044G2025bv
|
65
|
$
72.50
|
10:41:04
AM
|
NYSE
|
24044G2025by
|
100
|
$
72.49
|
10:41:28
AM
|
NYSE
|
24044G2025j7
|
100
|
$
72.47
|
10:41:37
AM
|
NYSE
|
24044G2025od
|
4
|
$
72.48
|
10:42:05
AM
|
NYSE
|
24044G20262k
|
10
|
$
72.54
|
10:42:35
AM
|
NYSE
|
24044G2026i2
|
13
|
$
72.54
|
10:42:37
AM
|
NYSE
|
24044G2026ij
|
73
|
$
72.54
|
10:42:37
AM
|
NYSE
|
24044G2026il
|
27
|
$
72.54
|
10:42:37
AM
|
NYSE
|
24044G2026in
|
10
|
$
72.54
|
10:42:37
AM
|
NYSE
|
24044G2026ip
|
63
|
$
72.54
|
10:42:37
AM
|
NYSE
|
24044G2026ir
|
100
|
$
72.54
|
10:42:37
AM
|
NYSE
|
24044G2026it
|
22
|
$
72.54
|
10:43:10
AM
|
NYSE
|
24044G2026t3
|
78
|
$
72.54
|
10:43:12
AM
|
NYSE
|
24044G2026tq
|
25
|
$
72.54
|
10:43:26
AM
|
NYSE
|
24044G20270b
|
75
|
$
72.54
|
10:43:28
AM
|
NYSE
|
24044G20270s
|
100
|
$
72.53
|
10:44:09
AM
|
NYSE
|
24044G2027dy
|
100
|
$
72.49
|
10:44:15
AM
|
NYSE
|
24044G2027f7
|
100
|
$
72.52
|
10:45:19
AM
|
NYSE
|
24044G20287c
|
100
|
$
72.52
|
10:45:19
AM
|
NYSE
|
24044G20287e
|
100
|
$
72.52
|
10:45:19
AM
|
NYSE
|
24044G20287g
|
100
|
$
72.53
|
10:45:33
AM
|
NYSE
|
24044G2028fl
|
100
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029uo
|
100
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029uq
|
100
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029us
|
100
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029uu
|
50
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029uw
|
63
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029uy
|
50
|
$
72.57
|
10:47:49
AM
|
NYSE
|
24044G2029v0
|
100
|
$
72.57
|
10:49:16
AM
|
NYSE
|
24044G202av5
|
37
|
$
72.57
|
10:49:16
AM
|
NYSE
|
24044G202av7
|
100
|
$
72.57
|
10:49:16
AM
|
NYSE
|
24044G202av9
|
99
|
$
72.57
|
10:49:16
AM
|
NYSE
|
24044G202avb
|
1
|
$
72.57
|
10:49:16
AM
|
NYSE
|
24044G202avd
|
8
|
$
72.57
|
10:49:18
AM
|
NYSE
|
24044G202awu
|
8
|
$
72.59
|
10:49:57
AM
|
NYSE
|
24044G202bl9
|
92
|
$
72.59
|
10:49:57
AM
|
NYSE
|
24044G202blb
|
92
|
$
72.64
|
10:50:20
AM
|
NYSE
|
24044G202bso
|
100
|
$
72.64
|
10:50:20
AM
|
NYSE
|
24044G202bsq
|
100
|
$
72.64
|
10:50:31
AM
|
NYSE
|
24044G202by7
|
100
|
$
72.63
|
10:50:35
AM
|
NYSE
|
24044G202c0p
|
100
|
$
72.60
|
10:50:49
AM
|
NYSE
|
24044G202c4p
|
100
|
$
72.59
|
10:51:09
AM
|
NYSE
|
24044G202cbi
|
100
|
$
72.58
|
10:51:40
AM
|
NYSE
|
24044G202cmy
|
100
|
$
72.64
|
10:52:30
AM
|
NYSE
|
24044G202dd5
|
11
|
$
72.64
|
10:52:45
AM
|
NYSE
|
24044G202dl7
|
6
|
$
72.64
|
10:52:45
AM
|
NYSE
|
24044G202dl9
|
83
|
$
72.64
|
10:52:50
AM
|
NYSE
|
24044G202dnr
|
100
|
$
72.63
|
10:53:04
AM
|
NYSE
|
24044G202dt7
|
100
|
$
72.64
|
10:53:32
AM
|
NYSE
|
24044G202e4b
|
100
|
$
72.67
|
10:53:52
AM
|
NYSE
|
24044G202ebb
|
73
|
$
72.67
|
10:54:01
AM
|
NYSE
|
24044G202eek
|
27
|
$
72.66
|
10:54:13
AM
|
NYSE
|
24044G202eir
|
100
|
$
72.66
|
10:54:13
AM
|
NYSE
|
24044G202eit
|
100
|
$
72.64
|
10:54:44
AM
|
NYSE
|
24044G202f7w
|
100
|
$
72.60
|
10:55:45
AM
|
NYSE
|
24044G202fs2
|
100
|
$
72.58
|
10:56:45
AM
|
NYSE
|
24044G202gog
|
100
|
$
72.58
|
10:56:45
AM
|
NYSE
|
24044G202goi
|
100
|
$
72.58
|
10:56:45
AM
|
NYSE
|
24044G202gok
|
12
|
$
72.58
|
10:56:45
AM
|
NYSE
|
24044G202gom
|
88
|
$
72.58
|
10:56:45
AM
|
NYSE
|
24044G202goo
|
100
|
$
72.57
|
10:58:28
AM
|
NYSE
|
24044G202hoo
|
100
|
$
72.57
|
10:58:28
AM
|
NYSE
|
24044G202hor
|
100
|
$
72.57
|
10:58:28
AM
|
NYSE
|
24044G202hot
|
100
|
$
72.57
|
10:58:28
AM
|
NYSE
|
24044G202hov
|
100
|
$
72.57
|
10:58:28
AM
|
NYSE
|
24044G202hox
|
100
|
$
72.54
|
10:59:02
AM
|
NYSE
|
24044G202i0j
|
34
|
$
72.63
|
11:00:06
AM
|
NYSE
|
24044G202ipi
|
34
|
$
72.64
|
11:00:07
AM
|
NYSE
|
24044G202ipr
|
66
|
$
72.64
|
11:00:07
AM
|
NYSE
|
24044G202ipt
|
100
|
$
72.64
|
11:00:07
AM
|
NYSE
|
24044G202ipv
|
20
|
$
72.65
|
11:00:07
AM
|
NYSE
|
24044G202iq5
|
100
|
$
72.62
|
11:00:26
AM
|
NYSE
|
24044G202ix4
|
46
|
$
72.62
|
11:00:26
AM
|
NYSE
|
24044G202ix6
|
31
|
$
72.65
|
11:00:48
AM
|
NYSE
|
24044G202j6x
|
69
|
$
72.66
|
11:00:52
AM
|
NYSE
|
24044G202jej
|
100
|
$
72.69
|
11:01:05
AM
|
NYSE
|
24044G202jii
|
100
|
$
72.68
|
11:01:08
AM
|
NYSE
|
24044G202jj4
|
100
|
$
72.66
|
11:01:16
AM
|
NYSE
|
24044G202jll
|
17
|
$
72.62
|
11:02:06
AM
|
NYSE
|
24044G202k8l
|
3
|
$
72.63
|
11:02:06
AM
|
NYSE
|
24044G202k8t
|
15
|
$
72.66
|
11:02:43
AM
|
NYSE
|
24044G202kvd
|
80
|
$
72.66
|
11:02:43
AM
|
NYSE
|
24044G202kvg
|
85
|
$
72.70
|
11:03:09
AM
|
NYSE
|
24044G202l4x
|
15
|
$
72.70
|
11:03:09
AM
|
NYSE
|
24044G202l4z
|
58
|
$
72.71
|
11:03:19
AM
|
NYSE
|
24044G202lau
|
18
|
$
72.71
|
11:03:19
AM
|
NYSE
|
24044G202lak
|
51
|
$
72.71
|
11:03:19
AM
|
NYSE
|
24044G202lam
|
42
|
$
72.71
|
11:03:19
AM
|
NYSE
|
24044G202lao
|
16
|
$
72.71
|
11:03:19
AM
|
NYSE
|
24044G202laq
|
100
|
$
72.71
|
11:03:19
AM
|
NYSE
|
24044G202las
|
24
|
$
72.74
|
11:04:21
AM
|
NYSE
|
24044G202mtt
|
100
|
$
72.74
|
11:04:29
AM
|
NYSE
|
24044G202mx0
|
76
|
$
72.74
|
11:04:29
AM
|
NYSE
|
24044G202mx2
|
100
|
$
72.74
|
11:04:29
AM
|
NYSE
|
24044G202mx4
|
100
|
$
72.72
|
11:04:38
AM
|
NYSE
|
24044G202n04
|
93
|
$
72.71
|
11:06:05
AM
|
NYSE
|
24044G202ntj
|
100
|
$
72.71
|
11:06:05
AM
|
NYSE
|
24044G202ntl
|
100
|
$
72.70
|
11:06:37
AM
|
NYSE
|
24044G202o27
|
7
|
$
72.70
|
11:06:37
AM
|
NYSE
|
24044G202o29
|
100
|
$
72.70
|
11:06:37
AM
|
NYSE
|
24044G202o2b
|
100
|
$
72.70
|
11:06:37
AM
|
NYSE
|
24044G202o2d
|
32
|
$
72.69
|
11:06:53
AM
|
NYSE
|
24044G202o6g
|
68
|
$
72.73
|
11:07:00
AM
|
NYSE
|
24044G202o8l
|
100
|
$
72.71
|
11:07:21
AM
|
NYSE
|
24044G202oev
|
37
|
$
72.76
|
11:08:44
AM
|
NYSE
|
24044G202p8l
|
8
|
$
72.76
|
11:08:44
AM
|
NYSE
|
24044G202p8n
|
48
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pcq
|
7
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pcs
|
63
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pcu
|
37
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pcw
|
53
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pcy
|
47
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pd0
|
10
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pd2
|
83
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pd4
|
7
|
$
72.78
|
11:08:57
AM
|
NYSE
|
24044G202pd6
|
34
|
$
72.79
|
11:09:59
AM
|
NYSE
|
24044G202q30
|
100
|
$
72.79
|
11:09:59
AM
|
NYSE
|
24044G202q32
|
65
|
$
72.79
|
11:09:59
AM
|
NYSE
|
24044G202q35
|
66
|
$
72.79
|
11:09:59
AM
|
NYSE
|
24044G202q37
|
35
|
$
72.79
|
11:09:59
AM
|
NYSE
|
24044G202q39
|
15
|
$
72.78
|
11:10:27
AM
|
NYSE
|
24044G202qia
|
100
|
$
72.77
|
11:10:57
AM
|
NYSE
|
24044G202qqd
|
85
|
$
72.77
|
11:10:57
AM
|
NYSE
|
24044G202qqf
|
100
|
$
72.74
|
11:11:13
AM
|
NYSE
|
24044G202qvr
|
75
|
$
72.73
|
11:11:27
AM
|
NYSE
|
24044G202qzn
|
100
|
$
72.73
|
11:11:38
AM
|
NYSE
|
24044G202r3g
|
25
|
$
72.73
|
11:11:38
AM
|
NYSE
|
24044G202r3i
|
100
|
$
72.73
|
11:11:54
AM
|
NYSE
|
24044G202r9l
|
100
|
$
72.75
|
11:12:20
AM
|
NYSE
|
24044G202rj1
|
100
|
$
72.78
|
11:12:45
AM
|
NYSE
|
24044G202rrl
|
100
|
$
72.78
|
11:12:48
AM
|
NYSE
|
24044G202rsh
|
24
|
$
72.75
|
11:13:21
AM
|
NYSE
|
24044G202s58
|
76
|
$
72.75
|
11:13:21
AM
|
NYSE
|
24044G202s5a
|
100
|
$
72.74
|
11:13:49
AM
|
NYSE
|
24044G202sg3
|
100
|
$
72.74
|
11:13:56
AM
|
NYSE
|
24044G202sjd
|
100
|
$
72.75
|
11:14:10
AM
|
NYSE
|
24044G202sum
|
100
|
$
72.74
|
11:14:45
AM
|
NYSE
|
24044G202t7n
|
100
|
$
72.74
|
11:15:20
AM
|
NYSE
|
24044G202tlo
|
100
|
$
72.75
|
11:15:38
AM
|
NYSE
|
24044G202tss
|
100
|
$
72.75
|
11:15:38
AM
|
NYSE
|
24044G202tsu
|
100
|
$
72.77
|
11:15:54
AM
|
NYSE
|
24044G202tzl
|
100
|
$
72.76
|
11:16:02
AM
|
NYSE
|
24044G202u1s
|
13
|
$
72.75
|
11:16:21
AM
|
NYSE
|
24044G202u7s
|
87
|
$
72.75
|
11:16:22
AM
|
NYSE
|
24044G202u7u
|
100
|
$
72.75
|
11:16:40
AM
|
NYSE
|
24044G202uek
|
100
|
$
72.79
|
11:17:20
AM
|
NYSE
|
24044G202uow
|
100
|
$
72.77
|
11:17:27
AM
|
NYSE
|
24044G202uqz
|
100
|
$
72.73
|
11:18:11
AM
|
NYSE
|
24044G202vfj
|
100
|
$
72.72
|
11:18:27
AM
|
NYSE
|
24044G202vlh
|
100
|
$
72.71
|
11:18:38
AM
|
NYSE
|
24044G202vqm
|
100
|
$
72.70
|
11:19:02
AM
|
NYSE
|
24044G202vwf
|
100
|
$
72.70
|
11:19:08
AM
|
NYSE
|
24044G202vy9
|
90
|
$
72.76
|
11:19:51
AM
|
NYSE
|
24044G202wbx
|
10
|
$
72.76
|
11:19:51
AM
|
NYSE
|
24044G202wbz
|
100
|
$
72.76
|
11:19:53
AM
|
NYSE
|
24044G202wck
|
43
|
$
72.75
|
11:20:05
AM
|
NYSE
|
24044G202wfw
|
57
|
$
72.75
|
11:20:05
AM
|
NYSE
|
24044G202wfy
|
100
|
$
72.76
|
11:20:47
AM
|
NYSE
|
24044G202wsd
|
100
|
$
72.77
|
11:21:08
AM
|
NYSE
|
24044G202wz1
|
100
|
$
72.75
|
11:21:25
AM
|
NYSE
|
24044G202x40
|
100
|
$
72.75
|
11:21:31
AM
|
NYSE
|
24044G202x55
|
100
|
$
72.77
|
11:23:08
AM
|
NYSE
|
24044G202xxe
|
100
|
$
72.77
|
11:23:32
AM
|
NYSE
|
24044G202y9n
|
100
|
$
72.79
|
11:23:52
AM
|
NYSE
|
24044G202yhe
|
80
|
$
72.80
|
11:24:04
AM
|
NYSE
|
24044G202yp6
|
20
|
$
72.80
|
11:24:04
AM
|
NYSE
|
24044G202yp8
|
51
|
$
72.80
|
11:24:04
AM
|
NYSE
|
24044G202ypa
|
49
|
$
72.80
|
11:24:04
AM
|
NYSE
|
24044G202ypd
|
45
|
$
72.80
|
11:24:06
AM
|
NYSE
|
24044G202yqa
|
8
|
$
72.80
|
11:24:06
AM
|
NYSE
|
24044G202yqc
|
47
|
$
72.82
|
11:24:20
AM
|
NYSE
|
24044G202ytm
|
100
|
$
72.82
|
11:24:20
AM
|
NYSE
|
24044G202yto
|
100
|
$
72.81
|
11:24:41
AM
|
NYSE
|
24044G202z1n
|
100
|
$
72.80
|
11:25:02
AM
|
NYSE
|
24044G202za0
|
100
|
$
72.79
|
11:25:03
AM
|
NYSE
|
24044G202zaa
|
100
|
$
72.79
|
11:25:16
AM
|
NYSE
|
24044G202zd2
|
10
|
$
72.83
|
11:26:17
AM
|
NYSE
|
24044G202zvu
|
85
|
$
72.86
|
11:27:00
AM
|
NYSE
|
24044G20307l
|
100
|
$
72.85
|
11:27:02
AM
|
NYSE
|
24044G203085
|
100
|
$
72.85
|
11:27:02
AM
|
NYSE
|
24044G203087
|
5
|
$
72.85
|
11:27:02
AM
|
NYSE
|
24044G203089
|
100
|
$
72.86
|
11:27:29
AM
|
NYSE
|
24044G2030hr
|
100
|
$
72.85
|
11:27:47
AM
|
NYSE
|
24044G2030rn
|
21
|
$
72.85
|
11:27:55
AM
|
NYSE
|
24044G2030u3
|
20
|
$
72.84
|
11:27:55
AM
|
NYSE
|
24044G2030u5
|
100
|
$
72.84
|
11:28:20
AM
|
NYSE
|
24044G20310h
|
59
|
$
72.84
|
11:28:20
AM
|
NYSE
|
24044G20310j
|
100
|
$
72.83
|
11:29:02
AM
|
NYSE
|
24044G2031fr
|
29
|
$
72.83
|
11:29:24
AM
|
NYSE
|
24044G2031n0
|
57
|
$
72.83
|
11:29:24
AM
|
NYSE
|
24044G2031n2
|
14
|
$
72.83
|
11:29:45
AM
|
NYSE
|
24044G2031t7
|
100
|
$
72.81
|
11:30:00
AM
|
NYSE
|
24044G2031x5
|
100
|
$
72.82
|
11:30:12
AM
|
NYSE
|
24044G20320t
|
21
|
$
72.84
|
11:30:32
AM
|
NYSE
|
24044G20327r
|
79
|
$
72.84
|
11:30:32
AM
|
NYSE
|
24044G20327t
|
100
|
$
72.85
|
11:30:46
AM
|
NYSE
|
24044G2032c0
|
100
|
$
72.83
|
11:30:57
AM
|
NYSE
|
24044G2032gt
|
100
|
$
72.83
|
11:31:26
AM
|
NYSE
|
24044G2032ov
|
100
|
$
72.82
|
11:31:37
AM
|
NYSE
|
24044G2032rd
|
100
|
$
72.81
|
11:31:45
AM
|
NYSE
|
24044G2032u2
|
100
|
$
72.82
|
11:31:50
AM
|
NYSE
|
24044G2032yf
|
100
|
$
72.82
|
11:32:02
AM
|
NYSE
|
24044G203310
|
100
|
$
72.79
|
11:32:29
AM
|
NYSE
|
24044G2033ac
|
100
|
$
72.79
|
11:33:01
AM
|
NYSE
|
24044G2033kj
|
82
|
$
72.78
|
11:33:22
AM
|
NYSE
|
24044G2033p9
|
18
|
$
72.78
|
11:33:22
AM
|
NYSE
|
24044G2033pb
|
100
|
$
72.76
|
11:33:32
AM
|
NYSE
|
24044G2033sh
|
100
|
$
72.76
|
11:33:56
AM
|
NYSE
|
24044G2033z9
|
100
|
$
72.75
|
11:34:13
AM
|
NYSE
|
24044G20342e
|
100
|
$
72.68
|
11:34:19
AM
|
NYSE
|
24044G20343e
|
100
|
$
72.76
|
11:34:41
AM
|
NYSE
|
24044G20347t
|
100
|
$
72.75
|
11:34:48
AM
|
NYSE
|
24044G203493
|
100
|
$
72.80
|
11:35:21
AM
|
NYSE
|
24044G2034ht
|
100
|
$
72.82
|
11:35:29
AM
|
NYSE
|
24044G2034ke
|
100
|
$
72.79
|
11:35:40
AM
|
NYSE
|
24044G2034mj
|
100
|
$
72.83
|
11:36:33
AM
|
NYSE
|
24044G20352f
|
100
|
$
72.97
|
11:38:32
AM
|
NYSE
|
24044G20366g
|
50
|
$
72.95
|
11:39:19
AM
|
NYSE
|
24044G2036il
|
50
|
$
72.95
|
11:39:19
AM
|
NYSE
|
24044G2036ip
|
100
|
$
73.06
|
11:41:24
AM
|
NYSE
|
24044G2037gm
|
100
|
$
73.06
|
11:41:24
AM
|
NYSE
|
24044G2037go
|
100
|
$
73.06
|
11:41:24
AM
|
NYSE
|
24044G2037gq
|
100
|
$
73.06
|
11:41:24
AM
|
NYSE
|
24044G2037gs
|
100
|
$
73.06
|
11:41:24
AM
|
NYSE
|
24044G2037gu
|
100
|
$
73.01
|
11:41:40
AM
|
NYSE
|
24044G2037o1
|
100
|
$
73.00
|
11:41:45
AM
|
NYSE
|
24044G2037p5
|
100
|
$
72.99
|
11:42:13
AM
|
NYSE
|
24044G2037vn
|
28
|
$
73.01
|
11:44:49
AM
|
NYSE
|
24044G20399q
|
100
|
$
73.01
|
11:45:17
AM
|
NYSE
|
24044G2039hy
|
72
|
$
73.01
|
11:45:17
AM
|
NYSE
|
24044G2039i0
|
100
|
$
73.01
|
11:45:17
AM
|
NYSE
|
24044G2039i2
|
100
|
$
73.01
|
11:45:17
AM
|
NYSE
|
24044G2039i4
|
100
|
$
72.98
|
11:46:18
AM
|
NYSE
|
24044G203a0w
|
100
|
$
72.98
|
11:46:18
AM
|
NYSE
|
24044G203a0y
|
100
|
$
73.00
|
11:47:00
AM
|
NYSE
|
24044G203ada
|
100
|
$
73.02
|
11:47:10
AM
|
NYSE
|
24044G203agm
|
100
|
$
72.96
|
11:47:20
AM
|
NYSE
|
24044G203ai7
|
100
|
$
72.96
|
11:48:01
AM
|
NYSE
|
24044G203apl
|
100
|
$
72.93
|
11:48:21
AM
|
NYSE
|
24044G203av7
|
100
|
$
72.92
|
11:49:15
AM
|
NYSE
|
24044G203b8c
|
100
|
$
72.91
|
11:49:25
AM
|
NYSE
|
24044G203bco
|
100
|
$
72.90
|
11:50:20
AM
|
NYSE
|
24044G203bpq
|
100
|
$
72.89
|
11:50:57
AM
|
NYSE
|
24044G203by2
|
100
|
$
72.88
|
11:51:27
AM
|
NYSE
|
24044G203c7m
|
100
|
$
72.84
|
11:51:41
AM
|
NYSE
|
24044G203cfk
|
100
|
$
72.87
|
11:51:57
AM
|
NYSE
|
24044G203cja
|
100
|
$
72.85
|
11:52:11
AM
|
NYSE
|
24044G203cn4
|
100
|
$
72.84
|
11:52:21
AM
|
NYSE
|
24044G203cp4
|
100
|
$
72.85
|
11:53:06
AM
|
NYSE
|
24044G203d1x
|
100
|
$
72.83
|
11:53:28
AM
|
NYSE
|
24044G203d7l
|
100
|
$
72.81
|
11:54:07
AM
|
NYSE
|
24044G203dib
|
100
|
$
72.80
|
11:54:53
AM
|
NYSE
|
24044G203e13
|
100
|
$
72.78
|
11:55:40
AM
|
NYSE
|
24044G203ekl
|
100
|
$
72.77
|
11:55:52
AM
|
NYSE
|
24044G203emu
|
100
|
$
72.77
|
11:56:06
AM
|
NYSE
|
24044G203eq6
|
100
|
$
72.76
|
11:56:20
AM
|
NYSE
|
24044G203eyg
|
100
|
$
72.74
|
11:57:06
AM
|
NYSE
|
24044G203ffb
|
100
|
$
72.75
|
11:57:21
AM
|
NYSE
|
24044G203fj0
|
100
|
$
72.72
|
11:57:57
AM
|
NYSE
|
24044G203fqa
|
94
|
$
72.79
|
11:59:54
AM
|
NYSE
|
24044G203gjo
|
49
|
$
72.79
|
11:59:54
AM
|
NYSE
|
24044G203gjq
|
6
|
$
72.79
|
11:59:54
AM
|
NYSE
|
24044G203gju
|
51
|
$
72.79
|
11:59:54
AM
|
NYSE
|
24044G203gjy
|
100
|
$
72.78
|
12:00:04
PM
|
NYSE
|
24044G203gno
|
100
|
$
72.77
|
12:00:30
PM
|
NYSE
|
24044G203gt8
|
100
|
$
72.78
|
12:00:41
PM
|
NYSE
|
24044G203gvh
|
100
|
$
72.77
|
12:01:06
PM
|
NYSE
|
24044G203h11
|
100
|
$
72.78
|
12:01:18
PM
|
NYSE
|
24044G203h5i
|
100
|
$
72.77
|
12:01:43
PM
|
NYSE
|
24044G203hbk
|
100
|
$
72.78
|
12:02:49
PM
|
NYSE
|
24044G203hto
|
100
|
$
72.78
|
12:02:54
PM
|
NYSE
|
24044G203huo
|
100
|
$
72.75
|
12:03:23
PM
|
NYSE
|
24044G203hzp
|
100
|
$
72.72
|
12:04:19
PM
|
NYSE
|
24044G203id2
|
100
|
$
72.71
|
12:05:00
PM
|
NYSE
|
24044G203ipw
|
44
|
$
72.76
|
12:06:22
PM
|
NYSE
|
24044G203j6b
|
98
|
$
72.76
|
12:06:22
PM
|
NYSE
|
24044G203j6d
|
56
|
$
72.76
|
12:06:22
PM
|
NYSE
|
24044G203j6h
|
2
|
$
72.76
|
12:06:22
PM
|
NYSE
|
24044G203j6j
|
100
|
$
72.77
|
12:06:40
PM
|
NYSE
|
24044G203jan
|
100
|
$
72.78
|
12:07:16
PM
|
NYSE
|
24044G203jns
|
100
|
$
72.82
|
12:09:46
PM
|
NYSE
|
24044G203knd
|
100
|
$
72.82
|
12:09:46
PM
|
NYSE
|
24044G203knf
|
100
|
$
72.82
|
12:09:46
PM
|
NYSE
|
24044G203knh
|
100
|
$
72.82
|
12:09:46
PM
|
NYSE
|
24044G203knj
|
100
|
$
72.82
|
12:09:46
PM
|
NYSE
|
24044G203knl
|
100
|
$
72.78
|
12:10:04
PM
|
NYSE
|
24044G203ks5
|
100
|
$
72.75
|
12:10:21
PM
|
NYSE
|
24044G203kzn
|
100
|
$
72.76
|
12:10:28
PM
|
NYSE
|
24044G203l3q
|
100
|
$
72.77
|
12:11:10
PM
|
NYSE
|
24044G203lh5
|
100
|
$
72.75
|
12:11:47
PM
|
NYSE
|
24044G203lpv
|
100
|
$
72.74
|
12:12:07
PM
|
NYSE
|
24044G203lu2
|
100
|
$
72.74
|
12:12:11
PM
|
NYSE
|
24044G203lvw
|
100
|
$
72.75
|
12:13:02
PM
|
NYSE
|
24044G203mio
|
100
|
$
72.74
|
12:13:17
PM
|
NYSE
|
24044G203ml1
|
31
|
$
72.79
|
12:15:30
PM
|
NYSE
|
24044G203nmn
|
13
|
$
72.79
|
12:15:30
PM
|
NYSE
|
24044G203nmp
|
100
|
$
72.79
|
12:15:30
PM
|
NYSE
|
24044G203nmr
|
69
|
$
72.79
|
12:15:30
PM
|
NYSE
|
24044G203nmt
|
87
|
$
72.79
|
12:15:30
PM
|
NYSE
|
24044G203nmv
|
88
|
$
72.83
|
12:16:39
PM
|
NYSE
|
24044G203o2g
|
3
|
$
72.83
|
12:16:39
PM
|
NYSE
|
24044G203o2i
|
12
|
$
72.83
|
12:16:39
PM
|
NYSE
|
24044G203o2k
|
33
|
$
72.83
|
12:16:39
PM
|
NYSE
|
24044G203o2m
|
8
|
$
72.83
|
12:16:39
PM
|
NYSE
|
24044G203o2o
|
56
|
$
72.82
|
12:16:43
PM
|
NYSE
|
24044G203o4b
|
100
|
$
72.84
|
12:17:17
PM
|
NYSE
|
24044G203ocf
|
11
|
$
72.85
|
12:17:32
PM
|
NYSE
|
24044G203oga
|
89
|
$
72.84
|
12:17:34
PM
|
NYSE
|
24044G203ogo
|
17
|
$
72.82
|
12:17:54
PM
|
NYSE
|
24044G203onj
|
83
|
$
72.82
|
12:17:54
PM
|
NYSE
|
24044G203onl
|
77
|
$
72.80
|
12:18:00
PM
|
NYSE
|
24044G203opi
|
23
|
$
72.80
|
12:18:00
PM
|
NYSE
|
24044G203opk
|
100
|
$
72.79
|
12:18:55
PM
|
NYSE
|
24044G203p50
|
2
|
$
72.78
|
12:19:01
PM
|
NYSE
|
24044G203p9d
|
98
|
$
72.78
|
12:19:01
PM
|
NYSE
|
24044G203p9f
|
100
|
$
72.78
|
12:20:04
PM
|
NYSE
|
24044G203ppb
|
100
|
$
72.78
|
12:21:26
PM
|
NYSE
|
24044G203qks
|
100
|
$
72.78
|
12:21:26
PM
|
NYSE
|
24044G203qku
|
100
|
$
72.78
|
12:21:26
PM
|
NYSE
|
24044G203qky
|
100
|
$
72.83
|
12:22:39
PM
|
NYSE
|
24044G203r04
|
100
|
$
72.83
|
12:22:39
PM
|
NYSE
|
24044G203r06
|
100
|
$
72.83
|
12:22:39
PM
|
NYSE
|
24044G203r08
|
100
|
$
72.83
|
12:23:22
PM
|
NYSE
|
24044G203rcc
|
100
|
$
72.80
|
12:23:48
PM
|
NYSE
|
24044G203rk6
|
100
|
$
72.78
|
12:23:56
PM
|
NYSE
|
24044G203rnu
|
100
|
$
72.78
|
12:24:21
PM
|
NYSE
|
24044G203rtc
|
100
|
$
72.77
|
12:24:43
PM
|
NYSE
|
24044G203s03
|
100
|
$
72.75
|
12:25:15
PM
|
NYSE
|
24044G203s8m
|
100
|
$
72.75
|
12:26:10
PM
|
NYSE
|
24044G203sk4
|
100
|
$
72.75
|
12:26:10
PM
|
NYSE
|
24044G203sk6
|
46
|
$
72.73
|
12:26:27
PM
|
NYSE
|
24044G203syw
|
54
|
$
72.73
|
12:26:27
PM
|
NYSE
|
24044G203syy
|
42
|
$
72.73
|
12:27:05
PM
|
NYSE
|
24044G203tb1
|
58
|
$
72.73
|
12:27:05
PM
|
NYSE
|
24044G203tb3
|
29
|
$
72.72
|
12:27:18
PM
|
NYSE
|
24044G203tdo
|
71
|
$
72.72
|
12:27:18
PM
|
NYSE
|
24044G203tdq
|
98
|
$
72.71
|
12:27:26
PM
|
NYSE
|
24044G203tfk
|
98
|
$
72.70
|
12:27:51
PM
|
NYSE
|
24044G203tlb
|
2
|
$
72.70
|
12:27:51
PM
|
NYSE
|
24044G203tld
|
100
|
$
72.70
|
12:28:25
PM
|
NYSE
|
24044G203trc
|
2
|
$
72.70
|
12:28:25
PM
|
NYSE
|
24044G203tre
|
30
|
$
72.73
|
12:29:59
PM
|
NYSE
|
24044G203ud9
|
70
|
$
72.73
|
12:29:59
PM
|
NYSE
|
24044G203udb
|
97
|
$
72.75
|
12:30:47
PM
|
NYSE
|
24044G203urk
|
3
|
$
72.74
|
12:30:49
PM
|
NYSE
|
24044G203uru
|
100
|
$
72.75
|
12:31:02
PM
|
NYSE
|
24044G203uy2
|
100
|
$
72.75
|
12:31:09
PM
|
NYSE
|
24044G203v18
|
100
|
$
72.76
|
12:31:46
PM
|
NYSE
|
24044G203vax
|
60
|
$
72.75
|
12:31:57
PM
|
NYSE
|
24044G203vdc
|
40
|
$
72.75
|
12:31:57
PM
|
NYSE
|
24044G203vde
|
100
|
$
72.79
|
12:32:59
PM
|
NYSE
|
24044G203vw7
|
100
|
$
72.79
|
12:33:20
PM
|
NYSE
|
24044G203vzq
|
100
|
$
72.79
|
12:33:34
PM
|
NYSE
|
24044G203w3y
|
24
|
$
72.79
|
12:35:29
PM
|
NYSE
|
24044G203wrs
|
100
|
$
72.79
|
12:35:29
PM
|
NYSE
|
24044G203wrw
|
29
|
$
72.79
|
12:35:29
PM
|
NYSE
|
24044G203ws1
|
47
|
$
72.79
|
12:35:29
PM
|
NYSE
|
24044G203ws7
|
100
|
$
72.80
|
12:37:17
PM
|
NYSE
|
24044G203xi6
|
7
|
$
72.84
|
12:38:51
PM
|
NYSE
|
24044G203y87
|
6
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203ya7
|
48
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203ya9
|
100
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203yab
|
100
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203yad
|
100
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203yaf
|
100
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203yah
|
39
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203yaj
|
100
|
$
72.84
|
12:39:01
PM
|
NYSE
|
24044G203yal
|
25
|
$
72.84
|
12:40:27
PM
|
NYSE
|
24044G203ytd
|
100
|
$
72.84
|
12:40:27
PM
|
NYSE
|
24044G203ytf
|
7
|
$
72.84
|
12:40:27
PM
|
NYSE
|
24044G203yth
|
100
|
$
72.84
|
12:40:27
PM
|
NYSE
|
24044G203ytj
|
18
|
$
72.84
|
12:40:27
PM
|
NYSE
|
24044G203ytl
|
50
|
$
72.84
|
12:40:27
PM
|
NYSE
|
24044G203ytn
|
100
|
$
72.81
|
12:40:49
PM
|
NYSE
|
24044G203z19
|
100
|
$
72.82
|
12:42:49
PM
|
NYSE
|
24044G203zop
|
100
|
$
72.82
|
12:42:49
PM
|
NYSE
|
24044G203zor
|
100
|
$
72.82
|
12:42:49
PM
|
NYSE
|
24044G203zot
|
100
|
$
72.83
|
12:43:23
PM
|
NYSE
|
24044G203zvo
|
100
|
$
72.83
|
12:43:45
PM
|
NYSE
|
24044G203zyy
|
39
|
$
72.81
|
12:44:09
PM
|
NYSE
|
24044G20404r
|
100
|
$
72.81
|
12:44:21
PM
|
NYSE
|
24044G20406q
|
61
|
$
72.81
|
12:44:21
PM
|
NYSE
|
24044G20406s
|
100
|
$
72.81
|
12:44:46
PM
|
NYSE
|
24044G2040ak
|
100
|
$
72.82
|
12:44:53
PM
|
NYSE
|
24044G2040bt
|
20
|
$
72.82
|
12:45:16
PM
|
NYSE
|
24044G2040el
|
30
|
$
72.82
|
12:45:16
PM
|
NYSE
|
24044G2040en
|
50
|
$
72.82
|
12:45:16
PM
|
NYSE
|
24044G2040ep
|
100
|
$
72.81
|
12:45:33
PM
|
NYSE
|
24044G2040k5
|
100
|
$
72.79
|
12:46:11
PM
|
NYSE
|
24044G2040sx
|
100
|
$
72.81
|
12:46:45
PM
|
NYSE
|
24044G2040zy
|
100
|
$
72.79
|
12:47:20
PM
|
NYSE
|
24044G20414z
|
100
|
$
72.79
|
12:47:58
PM
|
NYSE
|
24044G2041aw
|
100
|
$
72.76
|
12:48:41
PM
|
NYSE
|
24044G2041lf
|
100
|
$
72.75
|
12:49:49
PM
|
NYSE
|
24044G2041zf
|
33
|
$
72.74
|
12:50:14
PM
|
NYSE
|
24044G20424n
|
67
|
$
72.74
|
12:50:14
PM
|
NYSE
|
24044G20424p
|
100
|
$
72.73
|
12:50:40
PM
|
NYSE
|
24044G2042bp
|
100
|
$
72.75
|
12:51:52
PM
|
NYSE
|
24044G2042vb
|
100
|
$
72.76
|
12:52:07
PM
|
NYSE
|
24044G2042yk
|
100
|
$
72.75
|
12:52:12
PM
|
NYSE
|
24044G2042zp
|
37
|
$
72.73
|
12:53:05
PM
|
NYSE
|
24044G20439f
|
63
|
$
72.73
|
12:53:05
PM
|
NYSE
|
24044G20439h
|
100
|
$
72.69
|
12:53:50
PM
|
NYSE
|
24044G2043hz
|
100
|
$
72.64
|
12:54:12
PM
|
NYSE
|
24044G2043m8
|
43
|
$
72.62
|
12:55:00
PM
|
NYSE
|
24044G2043xr
|
57
|
$
72.62
|
12:55:00
PM
|
NYSE
|
24044G2043xt
|
100
|
$
72.66
|
12:56:32
PM
|
NYSE
|
24044G2044sa
|
100
|
$
72.64
|
12:57:10
PM
|
NYSE
|
24044G20459i
|
10
|
$
72.64
|
12:57:46
PM
|
NYSE
|
24044G2045hw
|
90
|
$
72.67
|
12:58:41
PM
|
NYSE
|
24044G2045vc
|
100
|
$
72.67
|
12:58:41
PM
|
NYSE
|
24044G2045ve
|
100
|
$
72.70
|
12:59:24
PM
|
NYSE
|
24044G20464y
|
22
|
$
72.66
|
13:00:43
PM
|
NYSE
|
24044G2046uy
|
21
|
$
72.66
|
13:00:43
PM
|
NYSE
|
24044G2046v0
|
14
|
$
72.66
|
13:00:43
PM
|
NYSE
|
24044G2046v2
|
43
|
$
72.66
|
13:00:43
PM
|
NYSE
|
24044G2046v5
|
100
|
$
72.65
|
13:00:51
PM
|
NYSE
|
24044G2046xb
|
100
|
$
72.65
|
13:01:26
PM
|
NYSE
|
24044G2047ga
|
100
|
$
72.64
|
13:01:55
PM
|
NYSE
|
24044G2047r0
|
100
|
$
72.64
|
13:02:50
PM
|
NYSE
|
24044G20482y
|
88
|
$
72.62
|
13:04:55
PM
|
NYSE
|
24044G2048zh
|
12
|
$
72.62
|
13:04:55
PM
|
NYSE
|
24044G2048zj
|
36
|
$
72.60
|
13:05:35
PM
|
NYSE
|
24044G2049cl
|
64
|
$
72.60
|
13:05:35
PM
|
NYSE
|
24044G2049co
|
41
|
$
72.59
|
13:06:16
PM
|
NYSE
|
24044G2049od
|
6
|
$
72.61
|
13:06:37
PM
|
NYSE
|
24044G2049um
|
50
|
$
72.62
|
13:08:04
PM
|
NYSE
|
24044G204agy
|
53
|
$
72.62
|
13:08:04
PM
|
NYSE
|
24044G204ah0
|
50
|
$
72.62
|
13:08:04
PM
|
NYSE
|
24044G204ah5
|
100
|
$
72.62
|
13:08:21
PM
|
NYSE
|
24044G204al3
|
100
|
$
72.61
|
13:09:04
PM
|
NYSE
|
24044G204azl
|
100
|
$
72.60
|
13:09:34
PM
|
NYSE
|
24044G204b8r
|
100
|
$
72.57
|
13:10:06
PM
|
NYSE
|
24044G204bku
|
100
|
$
72.56
|
13:10:33
PM
|
NYSE
|
24044G204bx6
|
100
|
$
72.55
|
13:10:45
PM
|
NYSE
|
24044G204c0u
|
15
|
$
72.58
|
13:12:20
PM
|
NYSE
|
24044G204cuq
|
71
|
$
72.58
|
13:12:20
PM
|
NYSE
|
24044G204cus
|
14
|
$
72.58
|
13:12:20
PM
|
NYSE
|
24044G204cuu
|
100
|
$
72.57
|
13:12:41
PM
|
NYSE
|
24044G204cxt
|
100
|
$
72.56
|
13:13:15
PM
|
NYSE
|
24044G204d46
|
47
|
$
72.61
|
13:14:47
PM
|
NYSE
|
24044G204dq0
|
52
|
$
72.64
|
13:14:54
PM
|
NYSE
|
24044G204dqy
|
1
|
$
72.63
|
13:14:57
PM
|
NYSE
|
24044G204drf
|
100
|
$
72.63
|
13:14:57
PM
|
NYSE
|
24044G204drh
|
100
|
$
72.61
|
13:15:27
PM
|
NYSE
|
24044G204dzz
|
100
|
$
72.59
|
13:15:55
PM
|
NYSE
|
24044G204e6c
|
100
|
$
72.58
|
13:16:41
PM
|
NYSE
|
24044G204em0
|
100
|
$
72.64
|
13:18:28
PM
|
NYSE
|
24044G204fjw
|
60
|
$
72.65
|
13:18:57
PM
|
NYSE
|
24044G204fqc
|
40
|
$
72.65
|
13:18:57
PM
|
NYSE
|
24044G204fqe
|
100
|
$
72.63
|
13:19:25
PM
|
NYSE
|
24044G204fve
|
44
|
$
72.62
|
13:19:50
PM
|
NYSE
|
24044G204g68
|
56
|
$
72.62
|
13:19:50
PM
|
NYSE
|
24044G204g6a
|
100
|
$
72.61
|
13:20:02
PM
|
NYSE
|
24044G204g9e
|
100
|
$
72.58
|
13:21:35
PM
|
NYSE
|
24044G204gv6
|
100
|
$
72.58
|
13:21:59
PM
|
NYSE
|
24044G204h07
|
100
|
$
72.60
|
13:22:13
PM
|
NYSE
|
24044G204h4l
|
100
|
$
72.61
|
13:23:41
PM
|
NYSE
|
24044G204hvg
|
100
|
$
72.60
|
13:26:23
PM
|
NYSE
|
24044G204itj
|
100
|
$
72.58
|
13:27:01
PM
|
NYSE
|
24044G204j45
|
82
|
$
72.62
|
13:28:54
PM
|
NYSE
|
24044G204jqv
|
20
|
$
72.62
|
13:28:54
PM
|
NYSE
|
24044G204jqx
|
13
|
$
72.62
|
13:28:54
PM
|
NYSE
|
24044G204jqz
|
5
|
$
72.62
|
13:28:54
PM
|
NYSE
|
24044G204jr1
|
80
|
$
72.62
|
13:28:54
PM
|
NYSE
|
24044G204jr3
|
2
|
$
72.66
|
13:30:15
PM
|
NYSE
|
24044G204kgp
|
89
|
$
72.66
|
13:30:15
PM
|
NYSE
|
24044G204kgt
|
9
|
$
72.66
|
13:30:15
PM
|
NYSE
|
24044G204kgv
|
100
|
$
72.64
|
13:30:40
PM
|
NYSE
|
24044G204kk5
|
100
|
$
72.63
|
13:30:52
PM
|
NYSE
|
24044G204kmb
|
100
|
$
72.64
|
13:31:17
PM
|
NYSE
|
24044G204kui
|
74
|
$
72.64
|
13:31:45
PM
|
NYSE
|
24044G204l74
|
26
|
$
72.64
|
13:31:45
PM
|
NYSE
|
24044G204l76
|
17
|
$
72.66
|
13:32:02
PM
|
NYSE
|
24044G204la0
|
100
|
$
72.66
|
13:32:08
PM
|
NYSE
|
24044G204lbo
|
83
|
$
72.66
|
13:32:08
PM
|
NYSE
|
24044G204lbq
|
100
|
$
72.66
|
13:32:57
PM
|
NYSE
|
24044G204lnw
|
100
|
$
72.64
|
13:33:34
PM
|
NYSE
|
24044G204lti
|
100
|
$
72.62
|
13:34:39
PM
|
NYSE
|
24044G204mbi
|
100
|
$
72.61
|
13:34:56
PM
|
NYSE
|
24044G204mje
|
100
|
$
72.60
|
13:35:21
PM
|
NYSE
|
24044G204mq1
|
3
|
$
72.57
|
13:37:31
PM
|
NYSE
|
24044G204nny
|
97
|
$
72.57
|
13:37:55
PM
|
NYSE
|
24044G204nzx
|
100
|
$
72.57
|
13:37:55
PM
|
NYSE
|
24044G204o09
|
78
|
$
72.64
|
13:38:13
PM
|
NYSE
|
24044G204ogs
|
22
|
$
72.64
|
13:38:13
PM
|
NYSE
|
24044G204ogu
|
19
|
$
72.61
|
13:39:25
PM
|
NYSE
|
24044G204oui
|
81
|
$
72.61
|
13:39:25
PM
|
NYSE
|
24044G204ouk
|
88
|
$
72.64
|
13:39:57
PM
|
NYSE
|
24044G204p0c
|
5
|
$
72.65
|
13:40:27
PM
|
NYSE
|
24044G204p7o
|
100
|
$
72.66
|
13:40:37
PM
|
NYSE
|
24044G204paz
|
7
|
$
72.66
|
13:40:37
PM
|
NYSE
|
24044G204pb1
|
31
|
$
72.63
|
13:41:05
PM
|
NYSE
|
24044G204pi4
|
11
|
$
72.63
|
13:41:05
PM
|
NYSE
|
24044G204pi6
|
58
|
$
72.63
|
13:42:25
PM
|
NYSE
|
24044G204q47
|
100
|
$
72.63
|
13:42:25
PM
|
NYSE
|
24044G204q49
|
100
|
$
72.61
|
13:42:31
PM
|
NYSE
|
24044G204q5x
|
100
|
$
72.59
|
13:45:23
PM
|
NYSE
|
24044G204rag
|
22
|
$
72.60
|
13:46:15
PM
|
NYSE
|
24044G204rnk
|
100
|
$
72.60
|
13:46:15
PM
|
NYSE
|
24044G204rnm
|
78
|
$
72.60
|
13:46:15
PM
|
NYSE
|
24044G204rno
|
100
|
$
72.59
|
13:46:27
PM
|
NYSE
|
24044G204rpc
|
100
|
$
72.61
|
13:46:40
PM
|
NYSE
|
24044G204rrd
|
100
|
$
72.64
|
13:48:16
PM
|
NYSE
|
24044G204sia
|
36
|
$
72.61
|
13:49:20
PM
|
NYSE
|
24044G204t0p
|
25
|
$
72.61
|
13:50:36
PM
|
NYSE
|
24044G204tjw
|
39
|
$
72.60
|
13:50:36
PM
|
NYSE
|
24044G204tjy
|
100
|
$
72.60
|
13:50:36
PM
|
NYSE
|
24044G204tk0
|
100
|
$
72.60
|
13:50:36
PM
|
NYSE
|
24044G204tk2
|
9
|
$
72.60
|
13:50:52
PM
|
NYSE
|
24044G204tnm
|
91
|
$
72.62
|
13:51:06
PM
|
NYSE
|
24044G204tsh
|
9
|
$
72.62
|
13:51:06
PM
|
NYSE
|
24044G204tsj
|
87
|
$
72.65
|
13:51:19
PM
|
NYSE
|
24044G204tup
|
4
|
$
72.65
|
13:51:19
PM
|
NYSE
|
24044G204tur
|
100
|
$
72.65
|
13:51:20
PM
|
NYSE
|
24044G204tut
|
100
|
$
72.64
|
13:51:30
PM
|
NYSE
|
24044G204tx7
|
100
|
$
72.60
|
13:52:21
PM
|
NYSE
|
24044G204u9m
|
100
|
$
72.62
|
13:52:43
PM
|
NYSE
|
24044G204ue3
|
100
|
$
72.63
|
13:54:10
PM
|
NYSE
|
24044G204v0w
|
100
|
$
72.62
|
13:54:54
PM
|
NYSE
|
24044G204vc0
|
98
|
$
72.60
|
13:55:00
PM
|
NYSE
|
24044G204vdu
|
2
|
$
72.59
|
13:55:09
PM
|
NYSE
|
24044G204vfk
|
100
|
$
72.59
|
13:55:09
PM
|
NYSE
|
24044G204vfm
|
100
|
$
72.58
|
13:55:25
PM
|
NYSE
|
24044G204vij
|
74
|
$
72.60
|
13:56:11
PM
|
NYSE
|
24044G204vtk
|
26
|
$
72.60
|
13:56:11
PM
|
NYSE
|
24044G204vtp
|
80
|
$
72.66
|
13:57:30
PM
|
NYSE
|
24044G204wba
|
20
|
$
72.65
|
13:57:34
PM
|
NYSE
|
24044G204wbw
|
68
|
$
72.64
|
13:58:05
PM
|
NYSE
|
24044G204wj9
|
32
|
$
72.64
|
13:58:05
PM
|
NYSE
|
24044G204wjb
|
100
|
$
72.65
|
13:59:43
PM
|
NYSE
|
24044G204wzy
|
100
|
$
72.65
|
13:59:51
PM
|
NYSE
|
24044G204x5q
|
21
|
$
72.67
|
14:00:03
PM
|
NYSE
|
24044G204xav
|
13
|
$
72.67
|
14:00:03
PM
|
NYSE
|
24044G204xaz
|
66
|
$
72.67
|
14:00:45
PM
|
NYSE
|
24044G204xjz
|
19
|
$
72.67
|
14:00:45
PM
|
NYSE
|
24044G204xk1
|
81
|
$
72.66
|
14:00:45
PM
|
NYSE
|
24044G204xk3
|
100
|
$
72.66
|
14:00:58
PM
|
NYSE
|
24044G204xmh
|
100
|
$
72.64
|
14:01:37
PM
|
NYSE
|
24044G204xyq
|
100
|
$
72.62
|
14:01:54
PM
|
NYSE
|
24044G204y35
|
100
|
$
72.61
|
14:02:23
PM
|
NYSE
|
24044G204ya5
|
100
|
$
72.59
|
14:02:45
PM
|
NYSE
|
24044G204yj2
|
100
|
$
72.58
|
14:03:00
PM
|
NYSE
|
24044G204ynd
|
100
|
$
72.59
|
14:03:25
PM
|
NYSE
|
24044G204yrr
|
100
|
$
72.61
|
14:03:39
PM
|
NYSE
|
24044G204yxs
|
72
|
$
72.60
|
14:04:08
PM
|
NYSE
|
24044G204zdf
|
28
|
$
72.60
|
14:04:08
PM
|
NYSE
|
24044G204zdm
|
100
|
$
72.59
|
14:05:17
PM
|
NYSE
|
24044G20508r
|
100
|
$
72.57
|
14:06:04
PM
|
NYSE
|
24044G2050o1
|
100
|
$
72.53
|
14:06:22
PM
|
NYSE
|
24044G2050u0
|
47
|
$
72.55
|
14:07:09
PM
|
NYSE
|
24044G20519m
|
53
|
$
72.55
|
14:07:09
PM
|
NYSE
|
24044G20519o
|
100
|
$
72.53
|
14:10:32
PM
|
NYSE
|
24044G2053mu
|
83
|
$
72.53
|
14:10:32
PM
|
NYSE
|
24044G2053mx
|
100
|
$
72.53
|
14:10:32
PM
|
NYSE
|
24044G2053mz
|
17
|
$
72.53
|
14:10:32
PM
|
NYSE
|
24044G2053n1
|
100
|
$
72.51
|
14:11:56
PM
|
NYSE
|
24044G2054po
|
100
|
$
72.51
|
14:11:56
PM
|
NYSE
|
24044G2054pq
|
100
|
$
72.51
|
14:11:56
PM
|
NYSE
|
24044G2054ps
|
90
|
$
72.47
|
14:12:10
PM
|
NYSE
|
24044G2054uv
|
10
|
$
72.47
|
14:12:10
PM
|
NYSE
|
24044G2054ux
|
100
|
$
72.46
|
14:12:59
PM
|
NYSE
|
24044G2055fn
|
100
|
$
72.47
|
14:14:05
PM
|
NYSE
|
24044G2056bu
|
100
|
$
72.47
|
14:14:05
PM
|
NYSE
|
24044G2056bw
|
100
|
$
72.45
|
14:14:15
PM
|
NYSE
|
24044G2056eo
|
100
|
$
72.43
|
14:14:42
PM
|
NYSE
|
24044G2056r4
|
100
|
$
72.41
|
14:14:50
PM
|
NYSE
|
24044G2056tq
|
100
|
$
72.42
|
14:15:00
PM
|
NYSE
|
24044G2056wk
|
100
|
$
72.44
|
14:15:19
PM
|
NYSE
|
24044G20571x
|
100
|
$
72.43
|
14:15:31
PM
|
NYSE
|
24044G20576l
|
100
|
$
72.43
|
14:16:21
PM
|
NYSE
|
24044G2057ko
|
100
|
$
72.40
|
14:17:12
PM
|
NYSE
|
24044G2057yo
|
100
|
$
72.39
|
14:17:19
PM
|
NYSE
|
24044G20580y
|
100
|
$
72.41
|
14:18:23
PM
|
NYSE
|
24044G2058sp
|
23
|
$
72.42
|
14:18:53
PM
|
NYSE
|
24044G20593l
|
77
|
$
72.42
|
14:19:16
PM
|
NYSE
|
24044G2059bd
|
100
|
$
72.42
|
14:19:16
PM
|
NYSE
|
24044G2059bf
|
14
|
$
72.41
|
14:19:53
PM
|
NYSE
|
24044G2059ig
|
86
|
$
72.41
|
14:20:00
PM
|
NYSE
|
24044G2059jd
|
100
|
$
72.42
|
14:20:05
PM
|
NYSE
|
24044G2059l6
|
100
|
$
72.40
|
14:20:38
PM
|
NYSE
|
24044G2059s3
|
100
|
$
72.36
|
14:20:51
PM
|
NYSE
|
24044G2059wd
|
100
|
$
72.40
|
14:21:46
PM
|
NYSE
|
24044G205aa9
|
100
|
$
72.38
|
14:22:13
PM
|
NYSE
|
24044G205ahg
|
2
|
$
72.37
|
14:22:17
PM
|
NYSE
|
24044G205aiw
|
98
|
$
72.38
|
14:22:22
PM
|
NYSE
|
24044G205ak5
|
100
|
$
72.40
|
14:22:57
PM
|
NYSE
|
24044G205ay9
|
100
|
$
72.38
|
14:23:10
PM
|
NYSE
|
24044G205b16
|
100
|
$
72.37
|
14:23:29
PM
|
NYSE
|
24044G205b9p
|
100
|
$
72.35
|
14:24:11
PM
|
NYSE
|
24044G205bo7
|
100
|
$
72.34
|
14:25:06
PM
|
NYSE
|
24044G205c3x
|
100
|
$
72.35
|
14:25:40
PM
|
NYSE
|
24044G205ccy
|
100
|
$
72.37
|
14:26:45
PM
|
NYSE
|
24044G205cvi
|
100
|
$
72.37
|
14:26:47
PM
|
NYSE
|
24044G205cw3
|
100
|
$
72.37
|
14:27:07
PM
|
NYSE
|
24044G205d0z
|
100
|
$
72.39
|
14:27:42
PM
|
NYSE
|
24044G205d8l
|
100
|
$
72.38
|
14:28:29
PM
|
NYSE
|
24044G205dho
|
100
|
$
72.36
|
14:28:48
PM
|
NYSE
|
24044G205dlh
|
100
|
$
72.38
|
14:30:18
PM
|
NYSE
|
24044G205e6h
|
100
|
$
72.38
|
14:30:18
PM
|
NYSE
|
24044G205e6j
|
100
|
$
72.38
|
14:30:18
PM
|
NYSE
|
24044G205e6l
|
6
|
$
72.41
|
14:30:41
PM
|
NYSE
|
24044G205ecb
|
19
|
$
72.41
|
14:30:41
PM
|
NYSE
|
24044G205ecd
|
75
|
$
72.41
|
14:31:05
PM
|
NYSE
|
24044G205ei3
|
12
|
$
72.40
|
14:31:59
PM
|
NYSE
|
24044G205ete
|
88
|
$
72.40
|
14:32:00
PM
|
NYSE
|
24044G205etg
|
48
|
$
72.40
|
14:32:00
PM
|
NYSE
|
24044G205eti
|
52
|
$
72.40
|
14:32:00
PM
|
NYSE
|
24044G205etk
|
100
|
$
72.38
|
14:32:37
PM
|
NYSE
|
24044G205ezz
|
100
|
$
72.35
|
14:32:50
PM
|
NYSE
|
24044G205f2n
|
100
|
$
72.36
|
14:33:14
PM
|
NYSE
|
24044G205f8p
|
100
|
$
72.34
|
14:34:06
PM
|
NYSE
|
24044G205fkf
|
100
|
$
72.35
|
14:34:29
PM
|
NYSE
|
24044G205fwh
|
100
|
$
72.37
|
14:34:39
PM
|
NYSE
|
24044G205fzn
|
100
|
$
72.35
|
14:34:56
PM
|
NYSE
|
24044G205g8q
|
100
|
$
72.32
|
14:35:06
PM
|
NYSE
|
24044G205gbf
|
100
|
$
72.31
|
14:35:44
PM
|
NYSE
|
24044G205gjz
|
100
|
$
72.32
|
14:35:51
PM
|
NYSE
|
24044G205glj
|
80
|
$
72.35
|
14:36:08
PM
|
NYSE
|
24044G205gqg
|
20
|
$
72.35
|
14:36:08
PM
|
NYSE
|
24044G205gqi
|
20
|
$
72.34
|
14:36:22
PM
|
NYSE
|
24044G205gtx
|
80
|
$
72.36
|
14:36:31
PM
|
NYSE
|
24044G205gvm
|
20
|
$
72.36
|
14:36:31
PM
|
NYSE
|
24044G205gvo
|
72
|
$
72.37
|
14:36:34
PM
|
NYSE
|
24044G205gxx
|
8
|
$
72.37
|
14:36:34
PM
|
NYSE
|
24044G205gxz
|
100
|
$
72.36
|
14:36:40
PM
|
NYSE
|
24044G205gyt
|
48
|
$
72.34
|
14:37:05
PM
|
NYSE
|
24044G205h3a
|
48
|
$
72.34
|
14:37:05
PM
|
NYSE
|
24044G205h3c
|
4
|
$
72.34
|
14:37:05
PM
|
NYSE
|
24044G205h3e
|
100
|
$
72.32
|
14:37:16
PM
|
NYSE
|
24044G205h50
|
100
|
$
72.32
|
14:37:47
PM
|
NYSE
|
24044G205hcp
|
100
|
$
72.31
|
14:38:22
PM
|
NYSE
|
24044G205hn7
|
100
|
$
72.37
|
14:40:01
PM
|
NYSE
|
24044G205iad
|
2
|
$
72.37
|
14:40:22
PM
|
NYSE
|
24044G205ieu
|
98
|
$
72.37
|
14:40:22
PM
|
NYSE
|
24044G205iew
|
35
|
$
72.36
|
14:41:05
PM
|
NYSE
|
24044G205inl
|
65
|
$
72.36
|
14:41:05
PM
|
NYSE
|
24044G205inn
|
100
|
$
72.36
|
14:42:01
PM
|
NYSE
|
24044G205j70
|
100
|
$
72.35
|
14:42:14
PM
|
NYSE
|
24044G205jep
|
22
|
$
72.35
|
14:42:23
PM
|
NYSE
|
24044G205jfk
|
78
|
$
72.34
|
14:42:44
PM
|
NYSE
|
24044G205jjg
|
100
|
$
72.34
|
14:42:44
PM
|
NYSE
|
24044G205jjj
|
100
|
$
72.33
|
14:43:00
PM
|
NYSE
|
24044G205job
|
100
|
$
72.31
|
14:43:11
PM
|
NYSE
|
24044G205jsl
|
95
|
$
72.31
|
14:43:47
PM
|
NYSE
|
24044G205k03
|
5
|
$
72.30
|
14:44:02
PM
|
NYSE
|
24044G205k38
|
100
|
$
72.30
|
14:44:02
PM
|
NYSE
|
24044G205k3a
|
100
|
$
72.25
|
14:45:00
PM
|
NYSE
|
24044G205kkw
|
100
|
$
72.23
|
14:45:21
PM
|
NYSE
|
24044G205kph
|
100
|
$
72.24
|
14:46:00
PM
|
NYSE
|
24044G205kyp
|
100
|
$
72.23
|
14:46:16
PM
|
NYSE
|
24044G205l1h
|
100
|
$
72.20
|
14:46:38
PM
|
NYSE
|
24044G205l7i
|
100
|
$
72.18
|
14:46:39
PM
|
NYSE
|
24044G205l8b
|
100
|
$
72.19
|
14:47:21
PM
|
NYSE
|
24044G205lj6
|
100
|
$
72.15
|
14:47:46
PM
|
NYSE
|
24044G205lxf
|
100
|
$
72.15
|
14:48:03
PM
|
NYSE
|
24044G205m27
|
100
|
$
72.12
|
14:48:52
PM
|
NYSE
|
24044G205mly
|
1
|
$
72.11
|
14:49:12
PM
|
NYSE
|
24044G205mp6
|
100
|
$
72.10
|
14:49:48
PM
|
NYSE
|
24044G205mvi
|
99
|
$
72.10
|
14:49:48
PM
|
NYSE
|
24044G205mvn
|
100
|
$
72.09
|
14:50:17
PM
|
NYSE
|
24044G205n48
|
100
|
$
72.06
|
14:50:25
PM
|
NYSE
|
24044G205n9i
|
100
|
$
72.04
|
14:51:00
PM
|
NYSE
|
24044G205nhp
|
100
|
$
72.04
|
14:51:06
PM
|
NYSE
|
24044G205nid
|
100
|
$
72.05
|
14:52:02
PM
|
NYSE
|
24044G205nra
|
9
|
$
72.08
|
14:52:26
PM
|
NYSE
|
24044G205nye
|
18
|
$
72.08
|
14:52:26
PM
|
NYSE
|
24044G205nyg
|
73
|
$
72.08
|
14:52:42
PM
|
NYSE
|
24044G205o31
|
100
|
$
72.08
|
14:52:42
PM
|
NYSE
|
24044G205o33
|
100
|
$
72.07
|
14:53:05
PM
|
NYSE
|
24044G205obh
|
100
|
$
72.03
|
14:54:16
PM
|
NYSE
|
24044G205ov2
|
100
|
$
72.03
|
14:55:01
PM
|
NYSE
|
24044G205p4u
|
82
|
$
72.02
|
14:55:13
PM
|
NYSE
|
24044G205p7g
|
18
|
$
72.02
|
14:55:13
PM
|
NYSE
|
24044G205p7i
|
100
|
$
72.00
|
14:55:45
PM
|
NYSE
|
24044G205plu
|
100
|
$
71.98
|
14:56:07
PM
|
NYSE
|
24044G205puj
|
100
|
$
71.98
|
14:56:46
PM
|
NYSE
|
24044G205q66
|
100
|
$
71.97
|
14:57:03
PM
|
NYSE
|
24044G205qa4
|
100
|
$
71.94
|
14:57:17
PM
|
NYSE
|
24044G205qcd
|
100
|
$
71.91
|
14:57:42
PM
|
NYSE
|
24044G205qh7
|
100
|
$
71.90
|
14:57:54
PM
|
NYSE
|
24044G205qiq
|
100
|
$
71.90
|
14:58:03
PM
|
NYSE
|
24044G205qmp
|
100
|
$
71.89
|
14:58:16
PM
|
NYSE
|
24044G205qog
|
100
|
$
71.87
|
14:58:38
PM
|
NYSE
|
24044G205qr9
|
49
|
$
71.87
|
14:58:45
PM
|
NYSE
|
24044G205qsb
|
51
|
$
71.88
|
14:59:00
PM
|
NYSE
|
24044G205qv9
|
100
|
$
71.88
|
14:59:00
PM
|
NYSE
|
24044G205qvc
|
100
|
$
71.85
|
14:59:16
PM
|
NYSE
|
24044G205r1u
|
100
|
$
71.89
|
15:00:19
PM
|
NYSE
|
24044G205res
|
100
|
$
71.99
|
15:01:01
PM
|
NYSE
|
24044G205ron
|
37
|
$
72.06
|
15:01:55
PM
|
NYSE
|
24044G205s0r
|
100
|
$
72.07
|
15:02:00
PM
|
NYSE
|
24044G205s2t
|
63
|
$
72.07
|
15:02:00
PM
|
NYSE
|
24044G205s2v
|
100
|
$
72.09
|
15:02:22
PM
|
NYSE
|
24044G205s7o
|
100
|
$
72.03
|
15:02:56
PM
|
NYSE
|
24044G205scu
|
100
|
$
72.02
|
15:03:24
PM
|
NYSE
|
24044G205sl9
|
100
|
$
72.02
|
15:03:56
PM
|
NYSE
|
24044G205sso
|
100
|
$
72.00
|
15:04:22
PM
|
NYSE
|
24044G205sxq
|
100
|
$
72.05
|
15:05:15
PM
|
NYSE
|
24044G205t9v
|
100
|
$
72.03
|
15:05:53
PM
|
NYSE
|
24044G205tgg
|
100
|
$
72.02
|
15:06:05
PM
|
NYSE
|
24044G205tl3
|
100
|
$
72.01
|
15:06:42
PM
|
NYSE
|
24044G205twr
|
7
|
$
71.98
|
15:06:51
PM
|
NYSE
|
24044G205tza
|
100
|
$
71.97
|
15:07:04
PM
|
NYSE
|
24044G205u1y
|
93
|
$
71.97
|
15:07:04
PM
|
NYSE
|
24044G205u22
|
100
|
$
71.96
|
15:07:16
PM
|
NYSE
|
24044G205u4v
|
12
|
$
71.96
|
15:07:25
PM
|
NYSE
|
24044G205u6x
|
20
|
$
71.98
|
15:07:45
PM
|
NYSE
|
24044G205uba
|
62
|
$
71.98
|
15:07:45
PM
|
NYSE
|
24044G205ubc
|
33
|
$
71.98
|
15:07:45
PM
|
NYSE
|
24044G205ube
|
6
|
$
71.98
|
15:07:45
PM
|
NYSE
|
24044G205ubg
|
67
|
$
71.98
|
15:07:45
PM
|
NYSE
|
24044G205ubi
|
100
|
$
72.01
|
15:08:24
PM
|
NYSE
|
24044G205umd
|
4
|
$
71.97
|
15:08:35
PM
|
NYSE
|
24044G205uqv
|
4
|
$
72.00
|
15:08:53
PM
|
NYSE
|
24044G205uxk
|
96
|
$
72.00
|
15:08:53
PM
|
NYSE
|
24044G205uxm
|
52
|
$
72.04
|
15:09:16
PM
|
NYSE
|
24044G205v29
|
44
|
$
72.02
|
15:09:35
PM
|
NYSE
|
24044G205v6u
|
100
|
$
72.02
|
15:09:35
PM
|
NYSE
|
24044G205v6w
|
100
|
$
72.00
|
15:09:51
PM
|
NYSE
|
24044G205va0
|
50
|
$
72.07
|
15:10:11
PM
|
NYSE
|
24044G205vf0
|
50
|
$
72.08
|
15:10:11
PM
|
NYSE
|
24044G205vf2
|
100
|
$
72.08
|
15:10:20
PM
|
NYSE
|
24044G205vhk
|
100
|
$
72.06
|
15:11:02
PM
|
NYSE
|
24044G205voq
|
100
|
$
72.05
|
15:11:16
PM
|
NYSE
|
24044G205vsd
|
95
|
$
72.03
|
15:11:22
PM
|
NYSE
|
24044G205vun
|
5
|
$
72.03
|
15:11:22
PM
|
NYSE
|
24044G205vup
|
100
|
$
72.04
|
15:11:43
PM
|
NYSE
|
24044G205w09
|
100
|
$
72.05
|
15:12:36
PM
|
NYSE
|
24044G205wc0
|
100
|
$
72.04
|
15:13:39
PM
|
NYSE
|
24044G205wsa
|
100
|
$
72.02
|
15:14:00
PM
|
NYSE
|
24044G205wz0
|
100
|
$
71.98
|
15:14:23
PM
|
NYSE
|
24044G205x5i
|
100
|
$
71.96
|
15:14:28
PM
|
NYSE
|
24044G205x7p
|
93
|
$
71.96
|
15:15:25
PM
|
NYSE
|
24044G205xo0
|
7
|
$
71.96
|
15:15:25
PM
|
NYSE
|
24044G205xo2
|
2
|
$
71.96
|
15:15:49
PM
|
NYSE
|
24044G205xu3
|
98
|
$
72.00
|
15:16:28
PM
|
NYSE
|
24044G205yak
|
100
|
$
72.00
|
15:16:28
PM
|
NYSE
|
24044G205yam
|
100
|
$
71.97
|
15:16:55
PM
|
NYSE
|
24044G205yho
|
100
|
$
71.92
|
15:17:05
PM
|
NYSE
|
24044G205ylp
|
100
|
$
71.99
|
15:17:39
PM
|
NYSE
|
24044G205yuq
|
100
|
$
71.95
|
15:18:43
PM
|
NYSE
|
24044G205zbv
|
100
|
$
71.96
|
15:19:13
PM
|
NYSE
|
24044G205zjc
|
88
|
$
72.01
|
15:19:58
PM
|
NYSE
|
24044G205zvy
|
12
|
$
72.01
|
15:19:58
PM
|
NYSE
|
24044G205zw0
|
100
|
$
71.99
|
15:20:16
PM
|
NYSE
|
24044G20600w
|
100
|
$
71.98
|
15:21:04
PM
|
NYSE
|
24044G2060gq
|
100
|
$
71.98
|
15:21:04
PM
|
NYSE
|
24044G2060gs
|
100
|
$
72.00
|
15:21:46
PM
|
NYSE
|
24044G2060xz
|
100
|
$
72.02
|
15:22:21
PM
|
NYSE
|
24044G206197
|
100
|
$
72.02
|
15:22:21
PM
|
NYSE
|
24044G206199
|
86
|
$
72.02
|
15:22:46
PM
|
NYSE
|
24044G2061iz
|
14
|
$
72.02
|
15:22:46
PM
|
NYSE
|
24044G2061j1
|
13
|
$
71.98
|
15:23:15
PM
|
NYSE
|
24044G2062qg
|
87
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063n3
|
100
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063n5
|
100
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063n7
|
3
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063n9
|
100
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063nb
|
71
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063nd
|
14
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063nf
|
5
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063nh
|
12
|
$
72.06
|
15:25:00
PM
|
NYSE
|
24044G2063nj
|
95
|
$
72.08
|
15:25:19
PM
|
NYSE
|
24044G2063s1
|
100
|
$
72.10
|
15:25:26
PM
|
NYSE
|
24044G2063vq
|
100
|
$
72.08
|
15:25:49
PM
|
NYSE
|
24044G2063zi
|
24
|
$
72.07
|
15:26:47
PM
|
NYSE
|
24044G2064i8
|
1
|
$
72.07
|
15:26:47
PM
|
NYSE
|
24044G2064ia
|
35
|
$
72.10
|
15:27:09
PM
|
NYSE
|
24044G2064nj
|
75
|
$
72.10
|
15:27:09
PM
|
NYSE
|
24044G2064nl
|
100
|
$
72.10
|
15:27:09
PM
|
NYSE
|
24044G2064nn
|
65
|
$
72.10
|
15:27:09
PM
|
NYSE
|
24044G2064np
|
45
|
$
72.10
|
15:27:09
PM
|
NYSE
|
24044G2064nr
|
55
|
$
72.10
|
15:27:09
PM
|
NYSE
|
24044G2064nt
|
91
|
$
72.14
|
15:27:53
PM
|
NYSE
|
24044G206512
|
9
|
$
72.14
|
15:27:53
PM
|
NYSE
|
24044G206515
|
7
|
$
72.14
|
15:27:53
PM
|
NYSE
|
24044G206517
|
7
|
$
72.13
|
15:27:53
PM
|
NYSE
|
24044G20651a
|
93
|
$
72.13
|
15:27:53
PM
|
NYSE
|
24044G20651c
|
19
|
$
72.14
|
15:28:10
PM
|
NYSE
|
24044G206554
|
74
|
$
72.13
|
15:28:10
PM
|
NYSE
|
24044G206558
|
2
|
$
72.13
|
15:28:59
PM
|
NYSE
|
24044G2065ob
|
21
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660a
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660c
|
77
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660e
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660g
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660i
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660k
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660m
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660o
|
100
|
$
72.18
|
15:30:04
PM
|
NYSE
|
24044G20660q
|
100
|
$
72.17
|
15:30:13
PM
|
NYSE
|
24044G20664h
|
6
|
$
72.22
|
15:30:45
PM
|
NYSE
|
24044G2066c3
|
75
|
$
72.22
|
15:30:45
PM
|
NYSE
|
24044G2066c5
|
19
|
$
72.22
|
15:30:45
PM
|
NYSE
|
24044G2066c7
|
100
|
$
72.22
|
15:30:58
PM
|
NYSE
|
24044G2066fa
|
100
|
$
72.20
|
15:31:00
PM
|
NYSE
|
24044G2066fx
|
50
|
$
72.22
|
15:31:34
PM
|
NYSE
|
24044G2066po
|
50
|
$
72.22
|
15:31:34
PM
|
NYSE
|
24044G2066pq
|
7
|
$
72.22
|
15:31:34
PM
|
NYSE
|
24044G2066ps
|
45
|
$
72.22
|
15:31:34
PM
|
NYSE
|
24044G2066pu
|
48
|
$
72.22
|
15:31:34
PM
|
NYSE
|
24044G2066pw
|
100
|
$
72.21
|
15:31:47
PM
|
NYSE
|
24044G2066uc
|
100
|
$
72.20
|
15:31:49
PM
|
NYSE
|
24044G2066uk
|
100
|
$
72.22
|
15:32:01
PM
|
NYSE
|
24044G2066yq
|
63
|
$
72.22
|
15:32:15
PM
|
NYSE
|
24044G206728
|
37
|
$
72.24
|
15:32:33
PM
|
NYSE
|
24044G20676o
|
100
|
$
72.24
|
15:32:33
PM
|
NYSE
|
24044G20676q
|
100
|
$
72.23
|
15:32:38
PM
|
NYSE
|
24044G2067a0
|
100
|
$
72.21
|
15:32:53
PM
|
NYSE
|
24044G2067eg
|
100
|
$
72.20
|
15:33:19
PM
|
NYSE
|
24044G2067r4
|
100
|
$
72.20
|
15:33:19
PM
|
NYSE
|
24044G2067r6
|
100
|
$
72.20
|
15:33:33
PM
|
NYSE
|
24044G2067vr
|
100
|
$
72.21
|
15:34:00
PM
|
NYSE
|
24044G20680q
|
100
|
$
72.21
|
15:34:00
PM
|
NYSE
|
24044G20680s
|
100
|
$
72.23
|
15:34:37
PM
|
NYSE
|
24044G2068bn
|
100
|
$
72.23
|
15:34:37
PM
|
NYSE
|
24044G2068bq
|
76
|
$
72.22
|
15:35:04
PM
|
NYSE
|
24044G2068or
|
100
|
$
72.22
|
15:35:04
PM
|
NYSE
|
24044G2068ot
|
24
|
$
72.22
|
15:35:04
PM
|
NYSE
|
24044G2068ov
|
5
|
$
72.20
|
15:35:19
PM
|
NYSE
|
24044G2068sn
|
95
|
$
72.19
|
15:35:36
PM
|
NYSE
|
24044G2068y9
|
100
|
$
72.19
|
15:35:36
PM
|
NYSE
|
24044G2068yd
|
82
|
$
72.17
|
15:35:43
PM
|
NYSE
|
24044G20690m
|
18
|
$
72.19
|
15:36:29
PM
|
NYSE
|
24044G2069io
|
100
|
$
72.19
|
15:36:29
PM
|
NYSE
|
24044G2069iq
|
40
|
$
72.19
|
15:36:29
PM
|
NYSE
|
24044G2069is
|
60
|
$
72.19
|
15:36:29
PM
|
NYSE
|
24044G2069iu
|
100
|
$
72.22
|
15:36:59
PM
|
NYSE
|
24044G2069vo
|
100
|
$
72.22
|
15:36:59
PM
|
NYSE
|
24044G2069vq
|
7
|
$
72.20
|
15:37:07
PM
|
NYSE
|
24044G2069y3
|
93
|
$
72.20
|
15:37:08
PM
|
NYSE
|
24044G2069y8
|
100
|
$
72.19
|
15:37:20
PM
|
NYSE
|
24044G206a2u
|
100
|
$
72.17
|
15:38:37
PM
|
NYSE
|
24044G206b0g
|
100
|
$
72.17
|
15:38:37
PM
|
NYSE
|
24044G206b0i
|
100
|
$
72.17
|
15:38:37
PM
|
NYSE
|
24044G206b0k
|
67
|
$
72.17
|
15:38:51
PM
|
NYSE
|
24044G206b43
|
33
|
$
72.17
|
15:38:51
PM
|
NYSE
|
24044G206b45
|
18
|
$
72.17
|
15:39:46
PM
|
NYSE
|
24044G206c21
|
100
|
$
72.17
|
15:39:46
PM
|
NYSE
|
24044G206c23
|
82
|
$
72.17
|
15:39:46
PM
|
NYSE
|
24044G206c25
|
100
|
$
72.17
|
15:39:46
PM
|
NYSE
|
24044G206c27
|
100
|
$
72.165
|
15:39:46
PM
|
NYSE
|
24044G206c29
|
100
|
$
72.16
|
15:39:57
PM
|
NYSE
|
24044G206c6k
|
100
|
$
72.18
|
15:40:25
PM
|
NYSE
|
24044G206chp
|
12
|
$
72.16
|
15:40:33
PM
|
NYSE
|
24044G206cl9
|
100
|
$
72.16
|
15:41:12
PM
|
NYSE
|
24044G206d1j
|
100
|
$
72.16
|
15:41:12
PM
|
NYSE
|
24044G206d1l
|
100
|
$
72.14
|
15:41:21
PM
|
NYSE
|
24044G206d5a
|
100
|
$
72.12
|
15:41:36
PM
|
NYSE
|
24044G206dbd
|
100
|
$
72.19
|
15:42:28
PM
|
NYSE
|
24044G206e3d
|
100
|
$
72.19
|
15:42:40
PM
|
NYSE
|
24044G206e8d
|
100
|
$
72.19
|
15:42:40
PM
|
NYSE
|
24044G206e8f
|
100
|
$
72.14
|
15:43:17
PM
|
NYSE
|
24044G206ep3
|
100
|
$
72.14
|
15:43:17
PM
|
NYSE
|
24044G206ep5
|
76
|
$
72.14
|
15:44:05
PM
|
NYSE
|
24044G206fb5
|
100
|
$
72.14
|
15:44:05
PM
|
NYSE
|
24044G206fb7
|
24
|
$
72.14
|
15:44:05
PM
|
NYSE
|
24044G206fb9
|
87
|
$
72.12
|
15:45:09
PM
|
NYSE
|
24044G206g1j
|
100
|
$
72.115
|
15:45:09
PM
|
NYSE
|
24044G206g1l
|
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
POSQKQBKCBKKABD
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024