CRH PLC Transaction in Own Shares
23 February 2024 - 8:30PM
RNS Regulatory News
RNS Number : 2714E
CRH PLC
23 February 2024
23rd February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 22nd
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
|
81,500
|
$78.1010
|
$78.48
|
$77.56
|
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
690,023,719 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.634 % 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 22 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:
|
|
22 February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$78.1010
|
81,500
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
77.56
|
09:30:01
AM
|
NYSE
|
24053G200ez2
|
100
|
$
77.71
|
09:30:29
AM
|
NYSE
|
24053G200hs1
|
100
|
$
77.72
|
09:30:30
AM
|
NYSE
|
24053G200hsy
|
99
|
$
77.72
|
09:30:30
AM
|
NYSE
|
24053G200ht0
|
98
|
$
77.73
|
09:30:53
AM
|
NYSE
|
24053G200igp
|
1
|
$
77.73
|
09:30:53
AM
|
NYSE
|
24053G200igr
|
2
|
$
77.73
|
09:30:53
AM
|
NYSE
|
24053G200igt
|
12
|
$
77.79
|
09:31:20
AM
|
NYSE
|
24053G200j62
|
36
|
$
77.79
|
09:31:20
AM
|
NYSE
|
24053G200j64
|
100
|
$
77.79
|
09:31:20
AM
|
NYSE
|
24053G200j6a
|
88
|
$
77.79
|
09:31:20
AM
|
NYSE
|
24053G200j6c
|
200
|
$
77.76
|
09:31:20
AM
|
NYSE
|
24053G200j6r
|
100
|
$
77.84
|
09:32:00
AM
|
NYSE
|
24053G200k9x
|
13
|
$
77.92
|
09:32:18
AM
|
NYSE
|
24053G200kyk
|
87
|
$
77.92
|
09:32:18
AM
|
NYSE
|
24053G200kym
|
100
|
$
77.92
|
09:32:18
AM
|
NYSE
|
24053G200kyo
|
100
|
$
77.95
|
09:32:32
AM
|
NYSE
|
24053G200lda
|
100
|
$
77.95
|
09:32:42
AM
|
NYSE
|
24053G200lnz
|
91
|
$
78.11
|
09:32:53
AM
|
NYSE
|
24053G200luj
|
9
|
$
78.11
|
09:32:53
AM
|
NYSE
|
24053G200lul
|
100
|
$
78.10
|
09:32:54
AM
|
NYSE
|
24053G200lv9
|
100
|
$
78.09
|
09:33:06
AM
|
NYSE
|
24053G200m3c
|
100
|
$
78.04
|
09:33:18
AM
|
NYSE
|
24053G200md5
|
100
|
$
78.14
|
09:33:32
AM
|
NYSE
|
24053G200mt4
|
100
|
$
78.11
|
09:33:48
AM
|
NYSE
|
24053G200n3i
|
100
|
$
78.06
|
09:34:01
AM
|
NYSE
|
24053G200nc7
|
75
|
$
77.89
|
09:34:11
AM
|
NYSE
|
24053G200nhy
|
3
|
$
77.83
|
09:34:28
AM
|
NYSE
|
24053G200nqi
|
25
|
$
77.83
|
09:34:28
AM
|
NYSE
|
24053G200nqk
|
97
|
$
77.83
|
09:34:29
AM
|
NYSE
|
24053G200nqm
|
65
|
$
77.83
|
09:34:57
AM
|
NYSE
|
24053G200o23
|
100
|
$
77.83
|
09:34:57
AM
|
NYSE
|
24053G200o26
|
50
|
$
77.83
|
09:34:57
AM
|
NYSE
|
24053G200o28
|
35
|
$
77.83
|
09:34:57
AM
|
NYSE
|
24053G200o2a
|
50
|
$
77.83
|
09:34:57
AM
|
NYSE
|
24053G200o2e
|
100
|
$
77.83
|
09:35:05
AM
|
NYSE
|
24053G200o7t
|
33
|
$
77.94
|
09:35:46
AM
|
NYSE
|
24053G200owp
|
100
|
$
77.97
|
09:36:01
AM
|
NYSE
|
24053G200pb3
|
29
|
$
77.97
|
09:36:01
AM
|
NYSE
|
24053G200pb5
|
100
|
$
77.97
|
09:36:01
AM
|
NYSE
|
24053G200pb7
|
67
|
$
77.97
|
09:36:01
AM
|
NYSE
|
24053G200pb9
|
100
|
$
77.97
|
09:36:01
AM
|
NYSE
|
24053G200pbb
|
71
|
$
77.97
|
09:36:01
AM
|
NYSE
|
24053G200pbd
|
100
|
$
77.93
|
09:36:01
AM
|
NYSE
|
24053G200pbf
|
100
|
$
77.93
|
09:36:01
AM
|
NYSE
|
24053G200pbj
|
100
|
$
77.98
|
09:36:18
AM
|
NYSE
|
24053G200pln
|
100
|
$
77.92
|
09:36:58
AM
|
NYSE
|
24053G200q4z
|
64
|
$
77.92
|
09:36:58
AM
|
NYSE
|
24053G200q51
|
36
|
$
77.92
|
09:36:58
AM
|
NYSE
|
24053G200q53
|
27
|
$
77.92
|
09:37:54
AM
|
NYSE
|
24053G200r91
|
100
|
$
77.92
|
09:37:54
AM
|
NYSE
|
24053G200r93
|
100
|
$
77.92
|
09:37:54
AM
|
NYSE
|
24053G200r95
|
100
|
$
77.92
|
09:37:54
AM
|
NYSE
|
24053G200r97
|
73
|
$
77.92
|
09:37:54
AM
|
NYSE
|
24053G200r99
|
14
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0f
|
86
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0h
|
100
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0j
|
42
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0l
|
60
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0n
|
58
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0p
|
40
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0r
|
100
|
$
77.96
|
09:38:44
AM
|
NYSE
|
24053G200s0t
|
100
|
$
77.95
|
09:38:44
AM
|
NYSE
|
24053G200s0v
|
100
|
$
78.05
|
09:39:38
AM
|
NYSE
|
24053G200srm
|
100
|
$
78.05
|
09:39:38
AM
|
NYSE
|
24053G200sro
|
2
|
$
78.05
|
09:39:38
AM
|
NYSE
|
24053G200srq
|
98
|
$
78.05
|
09:39:38
AM
|
NYSE
|
24053G200srs
|
100
|
$
78.03
|
09:40:01
AM
|
NYSE
|
24053G200t3h
|
32
|
$
78.03
|
09:40:01
AM
|
NYSE
|
24053G200t3j
|
100
|
$
78.03
|
09:40:01
AM
|
NYSE
|
24053G200t3l
|
68
|
$
78.03
|
09:40:01
AM
|
NYSE
|
24053G200t3n
|
100
|
$
78.02
|
09:40:45
AM
|
NYSE
|
24053G200tq8
|
100
|
$
78.02
|
09:40:45
AM
|
NYSE
|
24053G200tqa
|
46
|
$
78.02
|
09:40:45
AM
|
NYSE
|
24053G200tqc
|
54
|
$
78.02
|
09:40:45
AM
|
NYSE
|
24053G200tqe
|
64
|
$
77.93
|
09:40:52
AM
|
NYSE
|
24053G200tu2
|
61
|
$
77.95
|
09:41:01
AM
|
NYSE
|
24053G200ty0
|
36
|
$
77.95
|
09:41:01
AM
|
NYSE
|
24053G200ty2
|
100
|
$
77.93
|
09:41:04
AM
|
NYSE
|
24053G200tza
|
39
|
$
77.93
|
09:41:04
AM
|
NYSE
|
24053G200tzc
|
100
|
$
77.94
|
09:41:30
AM
|
NYSE
|
24053G200ua5
|
100
|
$
77.92
|
09:41:59
AM
|
NYSE
|
24053G200uuy
|
100
|
$
77.92
|
09:41:59
AM
|
NYSE
|
24053G200uv0
|
100
|
$
78.03
|
09:42:18
AM
|
NYSE
|
24053G200v2l
|
100
|
$
78.03
|
09:42:18
AM
|
NYSE
|
24053G200v2o
|
100
|
$
78.04
|
09:42:41
AM
|
NYSE
|
24053G200vfy
|
100
|
$
78.04
|
09:42:41
AM
|
NYSE
|
24053G200vg0
|
100
|
$
78.04
|
09:42:41
AM
|
NYSE
|
24053G200vg2
|
100
|
$
77.93
|
09:43:16
AM
|
NYSE
|
24053G200vx7
|
100
|
$
77.93
|
09:43:16
AM
|
NYSE
|
24053G200vx9
|
100
|
$
77.93
|
09:43:16
AM
|
NYSE
|
24053G200vxb
|
20
|
$
77.96
|
09:43:47
AM
|
NYSE
|
24053G200wbp
|
2
|
$
77.97
|
09:43:57
AM
|
NYSE
|
24053G200wgc
|
80
|
$
77.97
|
09:43:57
AM
|
NYSE
|
24053G200wge
|
98
|
$
77.97
|
09:43:57
AM
|
NYSE
|
24053G200wgg
|
99
|
$
77.97
|
09:43:57
AM
|
NYSE
|
24053G200wgi
|
1
|
$
77.97
|
09:43:57
AM
|
NYSE
|
24053G200wgk
|
100
|
$
77.97
|
09:44:02
AM
|
NYSE
|
24053G200wj2
|
100
|
$
77.97
|
09:44:31
AM
|
NYSE
|
24053G200wut
|
100
|
$
77.97
|
09:44:31
AM
|
NYSE
|
24053G200wuv
|
44
|
$
78.03
|
09:45:00
AM
|
NYSE
|
24053G200xet
|
56
|
$
78.09
|
09:45:10
AM
|
NYSE
|
24053G200xkx
|
100
|
$
78.11
|
09:45:25
AM
|
NYSE
|
24053G200xs9
|
100
|
$
78.11
|
09:45:25
AM
|
NYSE
|
24053G200xsb
|
100
|
$
78.06
|
09:46:06
AM
|
NYSE
|
24053G200y9z
|
100
|
$
78.06
|
09:46:06
AM
|
NYSE
|
24053G200ya1
|
100
|
$
78.03
|
09:46:07
AM
|
NYSE
|
24053G200yaf
|
33
|
$
78.08
|
09:47:07
AM
|
NYSE
|
24053G200z33
|
100
|
$
78.08
|
09:47:07
AM
|
NYSE
|
24053G200z35
|
67
|
$
78.08
|
09:47:07
AM
|
NYSE
|
24053G200z37
|
100
|
$
78.08
|
09:47:07
AM
|
NYSE
|
24053G200z39
|
100
|
$
78.12
|
09:47:36
AM
|
NYSE
|
24053G200zd8
|
100
|
$
78.12
|
09:47:36
AM
|
NYSE
|
24053G200zda
|
33
|
$
78.06
|
09:47:58
AM
|
NYSE
|
24053G200zld
|
21
|
$
78.12
|
09:48:06
AM
|
NYSE
|
24053G200zod
|
18
|
$
78.12
|
09:48:06
AM
|
NYSE
|
24053G200zof
|
49
|
$
78.12
|
09:48:06
AM
|
NYSE
|
24053G200zoh
|
2
|
$
78.18
|
09:48:32
AM
|
NYSE
|
24053G200zyp
|
23
|
$
78.18
|
09:48:32
AM
|
NYSE
|
24053G200zyr
|
77
|
$
78.18
|
09:48:32
AM
|
NYSE
|
24053G200zyu
|
77
|
$
78.18
|
09:48:32
AM
|
NYSE
|
24053G200zyx
|
100
|
$
78.17
|
09:48:41
AM
|
NYSE
|
24053G20102i
|
17
|
$
78.17
|
09:48:52
AM
|
NYSE
|
24053G20107e
|
83
|
$
78.16
|
09:48:57
AM
|
NYSE
|
24053G20109z
|
100
|
$
78.19
|
09:49:17
AM
|
NYSE
|
24053G2010i8
|
100
|
$
78.15
|
09:49:44
AM
|
NYSE
|
24053G2010uv
|
100
|
$
78.14
|
09:49:58
AM
|
NYSE
|
24053G20110k
|
100
|
$
78.31
|
09:50:20
AM
|
NYSE
|
24053G20118n
|
100
|
$
78.40
|
09:50:39
AM
|
NYSE
|
24053G2011eo
|
100
|
$
78.40
|
09:50:39
AM
|
NYSE
|
24053G2011et
|
100
|
$
78.38
|
09:51:00
AM
|
NYSE
|
24053G2011lv
|
100
|
$
78.32
|
09:51:17
AM
|
NYSE
|
24053G2011sb
|
2
|
$
78.28
|
09:51:56
AM
|
NYSE
|
24053G2012kf
|
98
|
$
78.28
|
09:51:56
AM
|
NYSE
|
24053G2012kh
|
39
|
$
78.28
|
09:51:56
AM
|
NYSE
|
24053G2012kj
|
61
|
$
78.28
|
09:51:56
AM
|
NYSE
|
24053G2012kn
|
100
|
$
78.22
|
09:52:03
AM
|
NYSE
|
24053G2012ny
|
100
|
$
78.25
|
09:52:23
AM
|
NYSE
|
24053G2012vp
|
100
|
$
78.25
|
09:53:01
AM
|
NYSE
|
24053G2013a6
|
100
|
$
78.25
|
09:53:01
AM
|
NYSE
|
24053G2013a9
|
100
|
$
78.28
|
09:53:54
AM
|
NYSE
|
24053G2013tr
|
100
|
$
78.28
|
09:53:54
AM
|
NYSE
|
24053G2013tt
|
100
|
$
78.26
|
09:53:55
AM
|
NYSE
|
24053G2013ua
|
54
|
$
78.34
|
09:54:48
AM
|
NYSE
|
24053G2014id
|
100
|
$
78.35
|
09:55:01
AM
|
NYSE
|
24053G2014m3
|
46
|
$
78.35
|
09:55:01
AM
|
NYSE
|
24053G2014m5
|
100
|
$
78.35
|
09:55:01
AM
|
NYSE
|
24053G2014m7
|
100
|
$
78.35
|
09:55:01
AM
|
NYSE
|
24053G2014m9
|
100
|
$
78.38
|
09:55:31
AM
|
NYSE
|
24053G2014ux
|
41
|
$
78.38
|
09:55:31
AM
|
NYSE
|
24053G2014v1
|
59
|
$
78.38
|
09:55:31
AM
|
NYSE
|
24053G2014v6
|
100
|
$
78.39
|
09:55:41
AM
|
NYSE
|
24053G2014zq
|
100
|
$
78.38
|
09:55:42
AM
|
NYSE
|
24053G2014zw
|
100
|
$
78.38
|
09:55:52
AM
|
NYSE
|
24053G201533
|
100
|
$
78.36
|
09:56:10
AM
|
NYSE
|
24053G2015co
|
100
|
$
78.36
|
09:56:30
AM
|
NYSE
|
24053G2015gy
|
8
|
$
78.38
|
09:56:49
AM
|
NYSE
|
24053G2015kb
|
92
|
$
78.37
|
09:57:06
AM
|
NYSE
|
24053G2015oh
|
100
|
$
78.37
|
09:57:06
AM
|
NYSE
|
24053G2015oj
|
100
|
$
78.32
|
09:57:25
AM
|
NYSE
|
24053G20167i
|
100
|
$
78.28
|
09:58:08
AM
|
NYSE
|
24053G2016kf
|
100
|
$
78.26
|
09:58:25
AM
|
NYSE
|
24053G2016s4
|
100
|
$
78.24
|
09:58:39
AM
|
NYSE
|
24053G2016vr
|
100
|
$
78.23
|
09:58:56
AM
|
NYSE
|
24053G20171c
|
100
|
$
78.27
|
09:59:19
AM
|
NYSE
|
24053G201760
|
7
|
$
78.17
|
10:00:08
AM
|
NYSE
|
24053G2017lm
|
1
|
$
78.17
|
10:00:08
AM
|
NYSE
|
24053G2017lq
|
92
|
$
78.25
|
10:00:15
AM
|
NYSE
|
24053G2017o8
|
100
|
$
78.25
|
10:00:15
AM
|
NYSE
|
24053G2017oa
|
100
|
$
78.22
|
10:00:29
AM
|
NYSE
|
24053G2017r7
|
11
|
$
78.23
|
10:01:10
AM
|
NYSE
|
24053G20182a
|
34
|
$
78.23
|
10:01:10
AM
|
NYSE
|
24053G20182c
|
100
|
$
78.23
|
10:01:10
AM
|
NYSE
|
24053G20182e
|
100
|
$
78.23
|
10:01:10
AM
|
NYSE
|
24053G20182g
|
55
|
$
78.23
|
10:01:10
AM
|
NYSE
|
24053G20182i
|
100
|
$
78.23
|
10:01:23
AM
|
NYSE
|
24053G20188t
|
56
|
$
78.19
|
10:01:36
AM
|
NYSE
|
24053G2018gv
|
44
|
$
78.19
|
10:01:36
AM
|
NYSE
|
24053G2018gx
|
100
|
$
78.26
|
10:02:15
AM
|
NYSE
|
24053G201923
|
100
|
$
78.30
|
10:02:38
AM
|
NYSE
|
24053G2019bl
|
100
|
$
78.27
|
10:02:54
AM
|
NYSE
|
24053G2019hh
|
62
|
$
78.20
|
10:03:15
AM
|
NYSE
|
24053G2019sf
|
38
|
$
78.20
|
10:03:15
AM
|
NYSE
|
24053G2019sh
|
100
|
$
78.17
|
10:03:41
AM
|
NYSE
|
24053G201a5f
|
87
|
$
78.17
|
10:03:41
AM
|
NYSE
|
24053G201a5h
|
100
|
$
78.18
|
10:05:11
AM
|
NYSE
|
24053G201bgz
|
100
|
$
78.18
|
10:05:11
AM
|
NYSE
|
24053G201bh1
|
13
|
$
78.18
|
10:05:11
AM
|
NYSE
|
24053G201bh3
|
14
|
$
78.18
|
10:05:11
AM
|
NYSE
|
24053G201bh5
|
6
|
$
78.18
|
10:05:11
AM
|
NYSE
|
24053G201bh7
|
94
|
$
78.18
|
10:05:11
AM
|
NYSE
|
24053G201bh9
|
86
|
$
78.17
|
10:05:16
AM
|
NYSE
|
24053G201bjy
|
100
|
$
78.17
|
10:05:16
AM
|
NYSE
|
24053G201bk0
|
91
|
$
78.16
|
10:06:11
AM
|
NYSE
|
24053G201c5k
|
9
|
$
78.17
|
10:06:14
AM
|
NYSE
|
24053G201c8q
|
47
|
$
78.17
|
10:06:14
AM
|
NYSE
|
24053G201c8u
|
23
|
$
78.17
|
10:06:14
AM
|
NYSE
|
24053G201c8x
|
53
|
$
78.17
|
10:06:14
AM
|
NYSE
|
24053G201c8z
|
77
|
$
78.17
|
10:06:14
AM
|
NYSE
|
24053G201c91
|
100
|
$
78.13
|
10:06:27
AM
|
NYSE
|
24053G201cft
|
100
|
$
78.12
|
10:06:33
AM
|
NYSE
|
24053G201chp
|
61
|
$
78.12
|
10:07:05
AM
|
NYSE
|
24053G201cxb
|
39
|
$
78.11
|
10:07:09
AM
|
NYSE
|
24053G201cym
|
100
|
$
78.10
|
10:07:21
AM
|
NYSE
|
24053G201d26
|
43
|
$
78.06
|
10:07:38
AM
|
NYSE
|
24053G201dba
|
10
|
$
78.06
|
10:07:38
AM
|
NYSE
|
24053G201dbc
|
47
|
$
78.06
|
10:07:38
AM
|
NYSE
|
24053G201dbe
|
100
|
$
78.07
|
10:07:44
AM
|
NYSE
|
24053G201df4
|
56
|
$
78.03
|
10:08:06
AM
|
NYSE
|
24053G201dpo
|
44
|
$
78.03
|
10:08:06
AM
|
NYSE
|
24053G201dpq
|
68
|
$
78.05
|
10:08:41
AM
|
NYSE
|
24053G201e84
|
32
|
$
78.05
|
10:08:42
AM
|
NYSE
|
24053G201e8n
|
100
|
$
78.03
|
10:09:13
AM
|
NYSE
|
24053G201etx
|
100
|
$
78.03
|
10:09:13
AM
|
NYSE
|
24053G201etz
|
100
|
$
78.09
|
10:10:54
AM
|
NYSE
|
24053G201gdk
|
100
|
$
78.09
|
10:10:54
AM
|
NYSE
|
24053G201gdm
|
100
|
$
78.09
|
10:10:54
AM
|
NYSE
|
24053G201gdo
|
99
|
$
78.09
|
10:10:54
AM
|
NYSE
|
24053G201gdq
|
100
|
$
78.09
|
10:10:54
AM
|
NYSE
|
24053G201gds
|
1
|
$
78.09
|
10:10:54
AM
|
NYSE
|
24053G201gdu
|
100
|
$
78.15
|
10:11:27
AM
|
NYSE
|
24053G201gqo
|
100
|
$
78.15
|
10:11:27
AM
|
NYSE
|
24053G201gqq
|
100
|
$
78.10
|
10:12:02
AM
|
NYSE
|
24053G201h5b
|
100
|
$
78.15
|
10:12:51
AM
|
NYSE
|
24053G201hvj
|
16
|
$
78.15
|
10:12:51
AM
|
NYSE
|
24053G201hvm
|
100
|
$
78.15
|
10:12:51
AM
|
NYSE
|
24053G201hvo
|
84
|
$
78.15
|
10:12:51
AM
|
NYSE
|
24053G201hvq
|
25
|
$
78.10
|
10:13:11
AM
|
NYSE
|
24053G201i4y
|
75
|
$
78.10
|
10:13:11
AM
|
NYSE
|
24053G201i54
|
98
|
$
78.14
|
10:13:36
AM
|
NYSE
|
24053G201idp
|
2
|
$
78.07
|
10:14:48
AM
|
NYSE
|
24053G201j3y
|
100
|
$
78.07
|
10:14:48
AM
|
NYSE
|
24053G201j40
|
100
|
$
78.07
|
10:14:48
AM
|
NYSE
|
24053G201j42
|
100
|
$
78.07
|
10:14:48
AM
|
NYSE
|
24053G201j44
|
54
|
$
78.08
|
10:15:06
AM
|
NYSE
|
24053G201jcz
|
100
|
$
78.15
|
10:16:17
AM
|
NYSE
|
24053G201k6u
|
54
|
$
78.15
|
10:16:17
AM
|
NYSE
|
24053G201k6w
|
100
|
$
78.15
|
10:16:17
AM
|
NYSE
|
24053G201k6y
|
46
|
$
78.15
|
10:16:17
AM
|
NYSE
|
24053G201k70
|
46
|
$
78.15
|
10:16:17
AM
|
NYSE
|
24053G201k72
|
100
|
$
78.13
|
10:16:22
AM
|
NYSE
|
24053G201k99
|
34
|
$
78.10
|
10:16:33
AM
|
NYSE
|
24053G201ke3
|
23
|
$
78.10
|
10:16:33
AM
|
NYSE
|
24053G201ke5
|
43
|
$
78.10
|
10:16:33
AM
|
NYSE
|
24053G201ke7
|
59
|
$
78.13
|
10:17:28
AM
|
NYSE
|
24053G201lv8
|
41
|
$
78.13
|
10:17:28
AM
|
NYSE
|
24053G201lva
|
100
|
$
78.14
|
10:17:40
AM
|
NYSE
|
24053G201m97
|
100
|
$
78.14
|
10:17:50
AM
|
NYSE
|
24053G201mct
|
43
|
$
78.13
|
10:17:52
AM
|
NYSE
|
24053G201me7
|
57
|
$
78.13
|
10:17:52
AM
|
NYSE
|
24053G201me9
|
77
|
$
78.09
|
10:18:57
AM
|
NYSE
|
24053G201n4s
|
23
|
$
78.09
|
10:18:57
AM
|
NYSE
|
24053G201n4v
|
27
|
$
78.10
|
10:19:49
AM
|
NYSE
|
24053G201nqh
|
73
|
$
78.10
|
10:19:49
AM
|
NYSE
|
24053G201nqj
|
100
|
$
78.10
|
10:19:49
AM
|
NYSE
|
24053G201nql
|
80
|
$
78.19
|
10:21:02
AM
|
NYSE
|
24053G201oi3
|
100
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxe
|
100
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxg
|
92
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxi
|
20
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxk
|
100
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxm
|
8
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxo
|
100
|
$
78.21
|
10:21:53
AM
|
NYSE
|
24053G201oxq
|
13
|
$
78.22
|
10:22:32
AM
|
NYSE
|
24053G201pd9
|
100
|
$
78.20
|
10:22:55
AM
|
NYSE
|
24053G201pkf
|
87
|
$
78.20
|
10:22:55
AM
|
NYSE
|
24053G201pkh
|
100
|
$
78.18
|
10:23:06
AM
|
NYSE
|
24053G201ppk
|
100
|
$
78.16
|
10:23:10
AM
|
NYSE
|
24053G201pr8
|
100
|
$
78.17
|
10:23:33
AM
|
NYSE
|
24053G201q1v
|
100
|
$
78.18
|
10:23:56
AM
|
NYSE
|
24053G201q8r
|
100
|
$
78.21
|
10:24:11
AM
|
NYSE
|
24053G201qel
|
7
|
$
78.22
|
10:24:41
AM
|
NYSE
|
24053G201qrn
|
93
|
$
78.22
|
10:24:41
AM
|
NYSE
|
24053G201qrp
|
54
|
$
78.21
|
10:25:06
AM
|
NYSE
|
24053G201rad
|
46
|
$
78.21
|
10:25:06
AM
|
NYSE
|
24053G201raf
|
100
|
$
78.15
|
10:25:53
AM
|
NYSE
|
24053G201ru4
|
100
|
$
78.10
|
10:26:16
AM
|
NYSE
|
24053G201s6f
|
100
|
$
78.21
|
10:26:46
AM
|
NYSE
|
24053G201sfv
|
100
|
$
78.19
|
10:27:05
AM
|
NYSE
|
24053G201sm0
|
7
|
$
78.18
|
10:27:11
AM
|
NYSE
|
24053G201spr
|
57
|
$
78.15
|
10:27:25
AM
|
NYSE
|
24053G201sv4
|
36
|
$
78.15
|
10:27:25
AM
|
NYSE
|
24053G201sv6
|
100
|
$
78.14
|
10:27:58
AM
|
NYSE
|
24053G201t6u
|
50
|
$
78.16
|
10:28:16
AM
|
NYSE
|
24053G201tco
|
4
|
$
78.23
|
10:28:28
AM
|
NYSE
|
24053G201tgs
|
100
|
$
78.27
|
10:28:45
AM
|
NYSE
|
24053G201ton
|
46
|
$
78.27
|
10:28:45
AM
|
NYSE
|
24053G201top
|
100
|
$
78.29
|
10:29:22
AM
|
NYSE
|
24053G201u1a
|
100
|
$
78.29
|
10:29:22
AM
|
NYSE
|
24053G201u1d
|
67
|
$
78.28
|
10:29:31
AM
|
NYSE
|
24053G201u51
|
33
|
$
78.28
|
10:29:31
AM
|
NYSE
|
24053G201u53
|
100
|
$
78.29
|
10:29:37
AM
|
NYSE
|
24053G201u7n
|
100
|
$
78.30
|
10:29:52
AM
|
NYSE
|
24053G201ucf
|
51
|
$
78.23
|
10:30:01
AM
|
NYSE
|
24053G201ueq
|
41
|
$
78.23
|
10:30:01
AM
|
NYSE
|
24053G201ues
|
8
|
$
78.21
|
10:30:23
AM
|
NYSE
|
24053G201ulu
|
92
|
$
78.21
|
10:30:23
AM
|
NYSE
|
24053G201ulw
|
8
|
$
78.20
|
10:30:24
AM
|
NYSE
|
24053G201umm
|
100
|
$
78.20
|
10:30:41
AM
|
NYSE
|
24053G201ury
|
8
|
$
78.18
|
10:31:13
AM
|
NYSE
|
24053G201v3f
|
33
|
$
78.18
|
10:31:14
AM
|
NYSE
|
24053G201v3s
|
3
|
$
78.19
|
10:31:23
AM
|
NYSE
|
24053G201v9o
|
59
|
$
78.19
|
10:31:23
AM
|
NYSE
|
24053G201v9q
|
97
|
$
78.19
|
10:31:23
AM
|
NYSE
|
24053G201v9s
|
100
|
$
78.19
|
10:31:37
AM
|
NYSE
|
24053G201vgi
|
100
|
$
78.17
|
10:31:47
AM
|
NYSE
|
24053G201vkd
|
100
|
$
78.15
|
10:31:58
AM
|
NYSE
|
24053G201vni
|
100
|
$
78.16
|
10:32:12
AM
|
NYSE
|
24053G201vt7
|
100
|
$
78.15
|
10:32:18
AM
|
NYSE
|
24053G201vyc
|
100
|
$
78.15
|
10:32:28
AM
|
NYSE
|
24053G201w19
|
100
|
$
78.16
|
10:32:36
AM
|
NYSE
|
24053G201w4k
|
100
|
$
78.16
|
10:32:57
AM
|
NYSE
|
24053G201wdt
|
100
|
$
78.24
|
10:33:14
AM
|
NYSE
|
24053G201x1h
|
100
|
$
78.27
|
10:33:28
AM
|
NYSE
|
24053G201x70
|
100
|
$
78.23
|
10:33:42
AM
|
NYSE
|
24053G201xd4
|
100
|
$
78.19
|
10:34:08
AM
|
NYSE
|
24053G201xu9
|
3
|
$
78.27
|
10:34:24
AM
|
NYSE
|
24053G201y43
|
6
|
$
78.27
|
10:34:24
AM
|
NYSE
|
24053G201y45
|
91
|
$
78.27
|
10:34:24
AM
|
NYSE
|
24053G201y47
|
41
|
$
78.28
|
10:34:52
AM
|
NYSE
|
24053G201yfj
|
59
|
$
78.28
|
10:34:52
AM
|
NYSE
|
24053G201yfl
|
100
|
$
78.26
|
10:35:23
AM
|
NYSE
|
24053G201ypt
|
89
|
$
78.24
|
10:35:28
AM
|
NYSE
|
24053G201ytg
|
11
|
$
78.24
|
10:35:28
AM
|
NYSE
|
24053G201yti
|
100
|
$
78.23
|
10:35:48
AM
|
NYSE
|
24053G201z2s
|
100
|
$
78.18
|
10:36:37
AM
|
NYSE
|
24053G201zm0
|
100
|
$
78.24
|
10:37:53
AM
|
NYSE
|
24053G2020oy
|
100
|
$
78.23
|
10:38:26
AM
|
NYSE
|
24053G20210c
|
16
|
$
78.19
|
10:38:38
AM
|
NYSE
|
24053G202145
|
21
|
$
78.19
|
10:38:38
AM
|
NYSE
|
24053G202147
|
63
|
$
78.19
|
10:38:38
AM
|
NYSE
|
24053G202149
|
49
|
$
78.18
|
10:38:53
AM
|
NYSE
|
24053G20218w
|
37
|
$
78.18
|
10:38:53
AM
|
NYSE
|
24053G20218y
|
100
|
$
78.18
|
10:39:08
AM
|
NYSE
|
24053G2021fp
|
14
|
$
78.18
|
10:39:08
AM
|
NYSE
|
24053G2021fr
|
100
|
$
78.19
|
10:39:42
AM
|
NYSE
|
24053G2021qu
|
36
|
$
78.17
|
10:39:46
AM
|
NYSE
|
24053G2021t9
|
64
|
$
78.17
|
10:39:46
AM
|
NYSE
|
24053G2021tk
|
20
|
$
78.18
|
10:40:52
AM
|
NYSE
|
24053G2022dz
|
80
|
$
78.17
|
10:40:52
AM
|
NYSE
|
24053G2022e1
|
34
|
$
78.16
|
10:41:06
AM
|
NYSE
|
24053G2022in
|
7
|
$
78.16
|
10:41:06
AM
|
NYSE
|
24053G2022ip
|
59
|
$
78.16
|
10:41:06
AM
|
NYSE
|
24053G2022ir
|
100
|
$
78.15
|
10:41:36
AM
|
NYSE
|
24053G2022sj
|
100
|
$
78.14
|
10:41:47
AM
|
NYSE
|
24053G2022wr
|
99
|
$
78.11
|
10:42:15
AM
|
NYSE
|
24053G20238j
|
1
|
$
78.11
|
10:42:15
AM
|
NYSE
|
24053G20238l
|
34
|
$
78.09
|
10:42:27
AM
|
NYSE
|
24053G2023fw
|
66
|
$
78.09
|
10:42:27
AM
|
NYSE
|
24053G2023fy
|
100
|
$
78.10
|
10:43:07
AM
|
NYSE
|
24053G2023zo
|
100
|
$
78.09
|
10:43:27
AM
|
NYSE
|
24053G202462
|
12
|
$
78.08
|
10:43:40
AM
|
NYSE
|
24053G2024bn
|
21
|
$
78.08
|
10:43:41
AM
|
NYSE
|
24053G2024c5
|
67
|
$
78.08
|
10:43:41
AM
|
NYSE
|
24053G2024c7
|
100
|
$
78.10
|
10:44:17
AM
|
NYSE
|
24053G2024rf
|
56
|
$
78.05
|
10:45:35
AM
|
NYSE
|
24053G2025x7
|
42
|
$
78.05
|
10:45:35
AM
|
NYSE
|
24053G2025xa
|
2
|
$
78.05
|
10:45:35
AM
|
NYSE
|
24053G2025xc
|
100
|
$
78.06
|
10:46:16
AM
|
NYSE
|
24053G2026a0
|
12
|
$
78.07
|
10:46:40
AM
|
NYSE
|
24053G2026gr
|
7
|
$
78.07
|
10:46:40
AM
|
NYSE
|
24053G2026gt
|
30
|
$
78.07
|
10:46:40
AM
|
NYSE
|
24053G2026gv
|
100
|
$
78.06
|
10:46:42
AM
|
NYSE
|
24053G2026hh
|
51
|
$
78.06
|
10:46:42
AM
|
NYSE
|
24053G2026hj
|
100
|
$
78.05
|
10:46:51
AM
|
NYSE
|
24053G2026k5
|
100
|
$
78.03
|
10:47:11
AM
|
NYSE
|
24053G2026t2
|
69
|
$
78.07
|
10:47:57
AM
|
NYSE
|
24053G2027aq
|
31
|
$
78.07
|
10:47:57
AM
|
NYSE
|
24053G2027as
|
100
|
$
78.05
|
10:48:16
AM
|
NYSE
|
24053G2027hm
|
100
|
$
78.00
|
10:48:59
AM
|
NYSE
|
24053G20281y
|
74
|
$
78.00
|
10:49:03
AM
|
NYSE
|
24053G202837
|
26
|
$
77.97
|
10:49:23
AM
|
NYSE
|
24053G2028ap
|
100
|
$
77.97
|
10:49:23
AM
|
NYSE
|
24053G2028ar
|
100
|
$
77.97
|
10:49:33
AM
|
NYSE
|
24053G2028eb
|
92
|
$
77.96
|
10:49:56
AM
|
NYSE
|
24053G2028lz
|
8
|
$
77.96
|
10:49:56
AM
|
NYSE
|
24053G2028m1
|
61
|
$
77.98
|
10:50:46
AM
|
NYSE
|
24053G20292u
|
39
|
$
78.00
|
10:51:40
AM
|
NYSE
|
24053G2029n5
|
100
|
$
78.00
|
10:51:40
AM
|
NYSE
|
24053G2029n7
|
100
|
$
78.00
|
10:51:40
AM
|
NYSE
|
24053G2029n9
|
70
|
$
78.03
|
10:51:48
AM
|
NYSE
|
24053G2029pm
|
30
|
$
78.05
|
10:52:23
AM
|
NYSE
|
24053G202a0x
|
39
|
$
78.04
|
10:52:29
AM
|
NYSE
|
24053G202a32
|
61
|
$
78.04
|
10:52:29
AM
|
NYSE
|
24053G202a34
|
100
|
$
77.99
|
10:52:51
AM
|
NYSE
|
24053G202ab1
|
5
|
$
78.00
|
10:53:19
AM
|
NYSE
|
24053G202amv
|
80
|
$
78.02
|
10:53:22
AM
|
NYSE
|
24053G202aod
|
100
|
$
78.02
|
10:53:22
AM
|
NYSE
|
24053G202aof
|
15
|
$
78.02
|
10:53:22
AM
|
NYSE
|
24053G202aoh
|
100
|
$
78.01
|
10:54:02
AM
|
NYSE
|
24053G202b0i
|
100
|
$
78.00
|
10:54:22
AM
|
NYSE
|
24053G202b6o
|
60
|
$
78.02
|
10:54:34
AM
|
NYSE
|
24053G202b9y
|
40
|
$
78.05
|
10:55:17
AM
|
NYSE
|
24053G202ec8
|
7
|
$
78.05
|
10:55:17
AM
|
NYSE
|
24053G202eca
|
28
|
$
78.05
|
10:55:17
AM
|
NYSE
|
24053G202ecc
|
93
|
$
78.05
|
10:55:17
AM
|
NYSE
|
24053G202ece
|
72
|
$
78.05
|
10:55:17
AM
|
NYSE
|
24053G202ecg
|
100
|
$
78.05
|
10:55:41
AM
|
NYSE
|
24053G202eiu
|
100
|
$
78.05
|
10:56:32
AM
|
NYSE
|
24053G202fw4
|
100
|
$
78.05
|
10:56:32
AM
|
NYSE
|
24053G202fw9
|
91
|
$
78.06
|
10:56:45
AM
|
NYSE
|
24053G202hv2
|
100
|
$
78.05
|
10:56:54
AM
|
NYSE
|
24053G202hxs
|
9
|
$
78.05
|
10:56:54
AM
|
NYSE
|
24053G202hxw
|
100
|
$
78.05
|
10:57:45
AM
|
NYSE
|
24053G202igl
|
100
|
$
78.02
|
10:57:51
AM
|
NYSE
|
24053G202iie
|
77
|
$
78.05
|
10:58:03
AM
|
NYSE
|
24053G202jn8
|
23
|
$
78.03
|
10:58:16
AM
|
NYSE
|
24053G202lc5
|
100
|
$
78.03
|
10:58:16
AM
|
NYSE
|
24053G202lc7
|
100
|
$
78.04
|
10:59:30
AM
|
NYSE
|
24053G202oly
|
31
|
$
78.07
|
11:00:09
AM
|
NYSE
|
24053G202owp
|
100
|
$
78.06
|
11:00:14
AM
|
NYSE
|
24053G202ozb
|
69
|
$
78.06
|
11:00:14
AM
|
NYSE
|
24053G202ozd
|
100
|
$
78.10
|
11:01:24
AM
|
NYSE
|
24053G202pnr
|
100
|
$
78.10
|
11:01:24
AM
|
NYSE
|
24053G202pnt
|
100
|
$
78.10
|
11:01:24
AM
|
NYSE
|
24053G202pnv
|
2
|
$
78.07
|
11:02:26
AM
|
NYSE
|
24053G202q6l
|
2
|
$
78.10
|
11:03:07
AM
|
NYSE
|
24053G202qk2
|
98
|
$
78.10
|
11:03:07
AM
|
NYSE
|
24053G202qk6
|
100
|
$
78.10
|
11:03:07
AM
|
NYSE
|
24053G202qk8
|
100
|
$
78.10
|
11:03:07
AM
|
NYSE
|
24053G202qka
|
100
|
$
78.10
|
11:03:07
AM
|
NYSE
|
24053G202qkd
|
98
|
$
78.09
|
11:03:32
AM
|
NYSE
|
24053G202qqx
|
100
|
$
78.05
|
11:04:01
AM
|
NYSE
|
24053G202r1u
|
100
|
$
78.05
|
11:04:01
AM
|
NYSE
|
24053G202r1x
|
24
|
$
78.08
|
11:04:52
AM
|
NYSE
|
24053G202rrl
|
71
|
$
78.08
|
11:05:05
AM
|
NYSE
|
24053G202rxu
|
100
|
$
78.08
|
11:05:05
AM
|
NYSE
|
24053G202rxw
|
5
|
$
78.08
|
11:05:05
AM
|
NYSE
|
24053G202rxy
|
100
|
$
78.04
|
11:05:23
AM
|
NYSE
|
24053G202sco
|
76
|
$
78.06
|
11:05:51
AM
|
NYSE
|
24053G202sq2
|
100
|
$
78.10
|
11:06:12
AM
|
NYSE
|
24053G202sym
|
24
|
$
78.10
|
11:06:12
AM
|
NYSE
|
24053G202syo
|
100
|
$
78.11
|
11:07:01
AM
|
NYSE
|
24053G202tm9
|
100
|
$
78.11
|
11:07:01
AM
|
NYSE
|
24053G202tmb
|
88
|
$
78.13
|
11:07:11
AM
|
NYSE
|
24053G202tp6
|
88
|
$
78.13
|
11:07:25
AM
|
NYSE
|
24053G202tte
|
12
|
$
78.13
|
11:07:25
AM
|
NYSE
|
24053G202ttg
|
68
|
$
78.09
|
11:08:02
AM
|
NYSE
|
24053G202ud5
|
12
|
$
78.09
|
11:08:02
AM
|
NYSE
|
24053G202ud7
|
32
|
$
78.08
|
11:08:02
AM
|
NYSE
|
24053G202udf
|
94
|
$
78.05
|
11:08:10
AM
|
NYSE
|
24053G202ug1
|
6
|
$
78.05
|
11:08:10
AM
|
NYSE
|
24053G202ug3
|
2
|
$
78.07
|
11:08:31
AM
|
NYSE
|
24053G202unv
|
72
|
$
78.10
|
11:09:17
AM
|
NYSE
|
24053G202v5o
|
26
|
$
78.10
|
11:09:17
AM
|
NYSE
|
24053G202v5q
|
36
|
$
78.10
|
11:09:18
AM
|
NYSE
|
24053G202v5s
|
64
|
$
78.10
|
11:09:18
AM
|
NYSE
|
24053G202v5u
|
100
|
$
78.07
|
11:09:46
AM
|
NYSE
|
24053G202vf6
|
17
|
$
78.06
|
11:10:04
AM
|
NYSE
|
24053G202vjx
|
50
|
$
78.06
|
11:10:06
AM
|
NYSE
|
24053G202vko
|
2
|
$
78.06
|
11:10:10
AM
|
NYSE
|
24053G202vms
|
31
|
$
78.06
|
11:10:10
AM
|
NYSE
|
24053G202vmw
|
40
|
$
78.06
|
11:10:10
AM
|
NYSE
|
24053G202vmy
|
40
|
$
78.05
|
11:10:19
AM
|
NYSE
|
24053G202vqq
|
60
|
$
78.05
|
11:10:19
AM
|
NYSE
|
24053G202vqs
|
100
|
$
78.07
|
11:10:31
AM
|
NYSE
|
24053G202vvs
|
60
|
$
78.07
|
11:10:31
AM
|
NYSE
|
24053G202vvu
|
100
|
$
78.04
|
11:11:01
AM
|
NYSE
|
24053G202wdk
|
100
|
$
78.07
|
11:11:30
AM
|
NYSE
|
24053G202wos
|
100
|
$
78.06
|
11:12:08
AM
|
NYSE
|
24053G202xbz
|
100
|
$
78.11
|
11:12:51
AM
|
NYSE
|
24053G202xt1
|
100
|
$
78.14
|
11:13:14
AM
|
NYSE
|
24053G202y4l
|
100
|
$
78.16
|
11:13:28
AM
|
NYSE
|
24053G202y9a
|
100
|
$
78.19
|
11:13:56
AM
|
NYSE
|
24053G202yia
|
7
|
$
78.23
|
11:14:22
AM
|
NYSE
|
24053G202yuo
|
93
|
$
78.21
|
11:14:31
AM
|
NYSE
|
24053G202z1f
|
1
|
$
78.21
|
11:14:48
AM
|
NYSE
|
24053G202z9a
|
99
|
$
78.23
|
11:15:06
AM
|
NYSE
|
24053G202zis
|
100
|
$
78.23
|
11:15:07
AM
|
NYSE
|
24053G202ziw
|
90
|
$
78.21
|
11:15:33
AM
|
NYSE
|
24053G202zva
|
10
|
$
78.18
|
11:15:59
AM
|
NYSE
|
24053G20305b
|
100
|
$
78.18
|
11:15:59
AM
|
NYSE
|
24053G20305d
|
2
|
$
78.14
|
11:16:10
AM
|
NYSE
|
24053G20308a
|
80
|
$
78.15
|
11:16:10
AM
|
NYSE
|
24053G20308c
|
86
|
$
78.16
|
11:16:13
AM
|
NYSE
|
24053G203095
|
18
|
$
78.16
|
11:16:13
AM
|
NYSE
|
24053G203097
|
11
|
$
78.15
|
11:16:45
AM
|
NYSE
|
24053G2030j9
|
17
|
$
78.15
|
11:16:47
AM
|
NYSE
|
24053G2030jn
|
3
|
$
78.15
|
11:16:47
AM
|
NYSE
|
24053G2030jp
|
1
|
$
78.15
|
11:16:47
AM
|
NYSE
|
24053G2030jr
|
72
|
$
78.15
|
11:16:47
AM
|
NYSE
|
24053G2030jt
|
10
|
$
78.14
|
11:17:05
AM
|
NYSE
|
24053G2030q5
|
100
|
$
78.14
|
11:17:05
AM
|
NYSE
|
24053G2030q7
|
6
|
$
78.10
|
11:17:33
AM
|
NYSE
|
24053G2030yi
|
6
|
$
78.11
|
11:17:34
AM
|
NYSE
|
24053G2030yu
|
94
|
$
78.11
|
11:17:34
AM
|
NYSE
|
24053G2030yw
|
94
|
$
78.10
|
11:17:34
AM
|
NYSE
|
24053G2030yy
|
100
|
$
78.19
|
11:18:19
AM
|
NYSE
|
24053G2031c3
|
100
|
$
78.13
|
11:18:32
AM
|
NYSE
|
24053G2031fd
|
83
|
$
78.14
|
11:18:58
AM
|
NYSE
|
24053G2031uw
|
17
|
$
78.15
|
11:19:28
AM
|
NYSE
|
24053G203269
|
100
|
$
78.15
|
11:19:28
AM
|
NYSE
|
24053G20326b
|
2
|
$
78.16
|
11:19:59
AM
|
NYSE
|
24053G2032gv
|
30
|
$
78.15
|
11:20:03
AM
|
NYSE
|
24053G2032j4
|
9
|
$
78.15
|
11:20:24
AM
|
NYSE
|
24053G2032sd
|
100
|
$
78.14
|
11:20:39
AM
|
NYSE
|
24053G2032y7
|
59
|
$
78.14
|
11:20:39
AM
|
NYSE
|
24053G2032ya
|
8
|
$
78.15
|
11:21:25
AM
|
NYSE
|
24053G2033cu
|
92
|
$
78.15
|
11:21:25
AM
|
NYSE
|
24053G2033cw
|
7
|
$
78.15
|
11:21:56
AM
|
NYSE
|
24053G2033ni
|
93
|
$
78.15
|
11:21:59
AM
|
NYSE
|
24053G2033q9
|
100
|
$
78.14
|
11:23:10
AM
|
NYSE
|
24053G203481
|
100
|
$
78.14
|
11:23:10
AM
|
NYSE
|
24053G203483
|
100
|
$
78.14
|
11:23:10
AM
|
NYSE
|
24053G203485
|
50
|
$
78.19
|
11:23:35
AM
|
NYSE
|
24053G2034fq
|
1
|
$
78.20
|
11:24:00
AM
|
NYSE
|
24053G2034q2
|
49
|
$
78.20
|
11:24:16
AM
|
NYSE
|
24053G2034wb
|
100
|
$
78.20
|
11:24:16
AM
|
NYSE
|
24053G2034wd
|
100
|
$
78.20
|
11:24:16
AM
|
NYSE
|
24053G2034wf
|
21
|
$
78.17
|
11:24:24
AM
|
NYSE
|
24053G20351k
|
2
|
$
78.15
|
11:24:34
AM
|
NYSE
|
24053G20353w
|
77
|
$
78.14
|
11:25:08
AM
|
NYSE
|
24053G2035gb
|
100
|
$
78.14
|
11:25:08
AM
|
NYSE
|
24053G2035ge
|
4
|
$
78.13
|
11:25:23
AM
|
NYSE
|
24053G2035k1
|
3
|
$
78.11
|
11:25:31
AM
|
NYSE
|
24053G2035m1
|
2
|
$
78.11
|
11:25:31
AM
|
NYSE
|
24053G2035m3
|
91
|
$
78.13
|
11:25:53
AM
|
NYSE
|
24053G2035ts
|
100
|
$
78.13
|
11:25:53
AM
|
NYSE
|
24053G2035tu
|
100
|
$
78.13
|
11:26:03
AM
|
NYSE
|
24053G2035wh
|
9
|
$
78.10
|
11:26:44
AM
|
NYSE
|
24053G20366v
|
91
|
$
78.10
|
11:26:52
AM
|
NYSE
|
24053G20369i
|
100
|
$
78.10
|
11:27:15
AM
|
NYSE
|
24053G2036er
|
100
|
$
78.10
|
11:27:15
AM
|
NYSE
|
24053G2036et
|
82
|
$
78.08
|
11:27:20
AM
|
NYSE
|
24053G2036h8
|
18
|
$
78.08
|
11:27:20
AM
|
NYSE
|
24053G2036ha
|
21
|
$
78.07
|
11:27:39
AM
|
NYSE
|
24053G2036so
|
79
|
$
78.06
|
11:27:41
AM
|
NYSE
|
24053G2036tc
|
100
|
$
78.03
|
11:27:53
AM
|
NYSE
|
24053G2036yx
|
100
|
$
78.02
|
11:28:02
AM
|
NYSE
|
24053G20373j
|
6
|
$
78.00
|
11:28:06
AM
|
NYSE
|
24053G20375e
|
94
|
$
78.00
|
11:28:06
AM
|
NYSE
|
24053G20375g
|
90
|
$
78.01
|
11:28:16
AM
|
NYSE
|
24053G20378h
|
10
|
$
78.01
|
11:28:17
AM
|
NYSE
|
24053G20378q
|
100
|
$
78.04
|
11:29:10
AM
|
NYSE
|
24053G2037l9
|
100
|
$
78.00
|
11:29:27
AM
|
NYSE
|
24053G2037pr
|
100
|
$
77.98
|
11:29:36
AM
|
NYSE
|
24053G2037rs
|
18
|
$
77.94
|
11:29:53
AM
|
NYSE
|
24053G2037z2
|
4
|
$
77.94
|
11:29:55
AM
|
NYSE
|
24053G2037zy
|
78
|
$
77.94
|
11:29:56
AM
|
NYSE
|
24053G203807
|
91
|
$
77.94
|
11:29:56
AM
|
NYSE
|
24053G203809
|
9
|
$
77.94
|
11:29:56
AM
|
NYSE
|
24053G20380b
|
100
|
$
77.89
|
11:30:02
AM
|
NYSE
|
24053G203828
|
100
|
$
77.88
|
11:30:10
AM
|
NYSE
|
24053G203844
|
100
|
$
77.92
|
11:30:34
AM
|
NYSE
|
24053G2038ad
|
100
|
$
77.92
|
11:30:51
AM
|
NYSE
|
24053G2038dk
|
22
|
$
77.99
|
11:31:13
AM
|
NYSE
|
24053G2038mk
|
2
|
$
77.98
|
11:31:13
AM
|
NYSE
|
24053G2038mm
|
11
|
$
77.96
|
11:31:16
AM
|
NYSE
|
24053G2038p7
|
5
|
$
77.96
|
11:31:17
AM
|
NYSE
|
24053G2038pn
|
60
|
$
77.96
|
11:31:25
AM
|
NYSE
|
24053G2038sr
|
16
|
$
77.96
|
11:31:25
AM
|
NYSE
|
24053G2038st
|
84
|
$
77.96
|
11:31:25
AM
|
NYSE
|
24053G2038sv
|
100
|
$
77.95
|
11:31:30
AM
|
NYSE
|
24053G2038ue
|
100
|
$
77.95
|
11:32:04
AM
|
NYSE
|
24053G203940
|
34
|
$
77.96
|
11:32:28
AM
|
NYSE
|
24053G2039ca
|
66
|
$
77.96
|
11:32:28
AM
|
NYSE
|
24053G2039cc
|
100
|
$
77.96
|
11:33:03
AM
|
NYSE
|
24053G2039jm
|
100
|
$
77.94
|
11:33:18
AM
|
NYSE
|
24053G2039ny
|
100
|
$
77.94
|
11:33:41
AM
|
NYSE
|
24053G2039t4
|
100
|
$
77.88
|
11:34:00
AM
|
NYSE
|
24053G2039yn
|
100
|
$
77.88
|
11:34:19
AM
|
NYSE
|
24053G203a3i
|
100
|
$
77.88
|
11:34:28
AM
|
NYSE
|
24053G203a6w
|
100
|
$
77.79
|
11:34:38
AM
|
NYSE
|
24053G203a9e
|
100
|
$
77.78
|
11:34:50
AM
|
NYSE
|
24053G203acq
|
4
|
$
77.76
|
11:34:57
AM
|
NYSE
|
24053G203agn
|
96
|
$
77.83
|
11:35:06
AM
|
NYSE
|
24053G203aih
|
100
|
$
77.83
|
11:35:06
AM
|
NYSE
|
24053G203aij
|
2
|
$
77.91
|
11:35:51
AM
|
NYSE
|
24053G203avb
|
1
|
$
77.91
|
11:35:54
AM
|
NYSE
|
24053G203axr
|
97
|
$
77.98
|
11:36:11
AM
|
NYSE
|
24053G203b16
|
100
|
$
77.98
|
11:36:11
AM
|
NYSE
|
24053G203b18
|
100
|
$
77.99
|
11:36:20
AM
|
NYSE
|
24053G203b45
|
100
|
$
77.97
|
11:36:42
AM
|
NYSE
|
24053G203b9n
|
100
|
$
77.97
|
11:37:07
AM
|
NYSE
|
24053G203bgt
|
27
|
$
77.94
|
11:37:41
AM
|
NYSE
|
24053G203bqx
|
73
|
$
77.94
|
11:37:41
AM
|
NYSE
|
24053G203bqz
|
100
|
$
77.85
|
11:37:42
AM
|
NYSE
|
24053G203br7
|
1
|
$
77.80
|
11:38:14
AM
|
NYSE
|
24053G203bym
|
63
|
$
77.85
|
11:39:20
AM
|
NYSE
|
24053G203cgz
|
36
|
$
77.85
|
11:39:31
AM
|
NYSE
|
24053G203cjt
|
100
|
$
77.85
|
11:39:31
AM
|
NYSE
|
24053G203cjv
|
100
|
$
77.81
|
11:40:37
AM
|
NYSE
|
24053G203d31
|
100
|
$
77.77
|
11:40:51
AM
|
NYSE
|
24053G203d6c
|
100
|
$
77.87
|
11:41:34
AM
|
NYSE
|
24053G203dip
|
100
|
$
77.87
|
11:42:30
AM
|
NYSE
|
24053G203dz0
|
100
|
$
77.91
|
11:43:06
AM
|
NYSE
|
24053G203e88
|
100
|
$
77.90
|
11:43:36
AM
|
NYSE
|
24053G203es2
|
100
|
$
77.94
|
11:44:18
AM
|
NYSE
|
24053G203f8r
|
100
|
$
77.93
|
11:44:30
AM
|
NYSE
|
24053G203fbi
|
20
|
$
77.89
|
11:44:50
AM
|
NYSE
|
24053G203ffl
|
80
|
$
77.93
|
11:45:13
AM
|
NYSE
|
24053G203fq4
|
100
|
$
77.93
|
11:45:13
AM
|
NYSE
|
24053G203fq6
|
100
|
$
77.93
|
11:45:23
AM
|
NYSE
|
24053G203frz
|
100
|
$
77.93
|
11:46:18
AM
|
NYSE
|
24053G203g6q
|
100
|
$
77.90
|
11:46:34
AM
|
NYSE
|
24053G203gbv
|
100
|
$
77.88
|
11:46:49
AM
|
NYSE
|
24053G203gfz
|
100
|
$
77.95
|
11:47:03
AM
|
NYSE
|
24053G203gn2
|
97
|
$
77.92
|
11:47:34
AM
|
NYSE
|
24053G203h1j
|
3
|
$
77.92
|
11:47:34
AM
|
NYSE
|
24053G203h1l
|
100
|
$
77.93
|
11:48:06
AM
|
NYSE
|
24053G203ha5
|
100
|
$
77.91
|
11:48:13
AM
|
NYSE
|
24053G203hd2
|
100
|
$
77.90
|
11:48:32
AM
|
NYSE
|
24053G203hht
|
21
|
$
77.87
|
11:48:42
AM
|
NYSE
|
24053G203hmf
|
2
|
$
77.90
|
11:48:45
AM
|
NYSE
|
24053G203hmu
|
1
|
$
77.93
|
11:49:18
AM
|
NYSE
|
24053G203huv
|
76
|
$
77.92
|
11:49:21
AM
|
NYSE
|
24053G203hvf
|
100
|
$
77.92
|
11:49:21
AM
|
NYSE
|
24053G203hvh
|
20
|
$
77.95
|
11:49:51
AM
|
NYSE
|
24053G203if7
|
80
|
$
77.95
|
11:49:51
AM
|
NYSE
|
24053G203if9
|
46
|
$
77.95
|
11:50:39
AM
|
NYSE
|
24053G203ipg
|
46
|
$
77.94
|
11:50:57
AM
|
NYSE
|
24053G203iue
|
54
|
$
77.94
|
11:50:57
AM
|
NYSE
|
24053G203iug
|
54
|
$
77.94
|
11:50:57
AM
|
NYSE
|
24053G203iui
|
15
|
$
77.91
|
11:51:44
AM
|
NYSE
|
24053G203j6c
|
85
|
$
77.91
|
11:51:44
AM
|
NYSE
|
24053G203j6e
|
10
|
$
77.88
|
11:51:51
AM
|
NYSE
|
24053G203j7z
|
46
|
$
77.88
|
11:51:52
AM
|
NYSE
|
24053G203j8j
|
44
|
$
77.88
|
11:51:52
AM
|
NYSE
|
24053G203j8l
|
2
|
$
77.86
|
11:52:32
AM
|
NYSE
|
24053G203jkk
|
2
|
$
77.91
|
11:53:19
AM
|
NYSE
|
24053G203jv0
|
98
|
$
77.91
|
11:53:19
AM
|
NYSE
|
24053G203jv2
|
98
|
$
77.93
|
11:54:18
AM
|
NYSE
|
24053G203k9u
|
53
|
$
77.93
|
11:54:18
AM
|
NYSE
|
24053G203k9w
|
47
|
$
77.93
|
11:54:18
AM
|
NYSE
|
24053G203k9y
|
100
|
$
77.93
|
11:55:00
AM
|
NYSE
|
24053G203kiw
|
56
|
$
77.92
|
11:55:10
AM
|
NYSE
|
24053G203kl9
|
44
|
$
77.92
|
11:55:10
AM
|
NYSE
|
24053G203klb
|
100
|
$
77.87
|
11:55:32
AM
|
NYSE
|
24053G203kuo
|
2
|
$
77.88
|
11:56:02
AM
|
NYSE
|
24053G203l5w
|
1
|
$
77.86
|
11:56:07
AM
|
NYSE
|
24053G203l6h
|
3
|
$
77.85
|
11:56:07
AM
|
NYSE
|
24053G203l76
|
18
|
$
77.85
|
11:56:07
AM
|
NYSE
|
24053G203l78
|
21
|
$
77.85
|
11:56:07
AM
|
NYSE
|
24053G203l7a
|
55
|
$
77.85
|
11:56:10
AM
|
NYSE
|
24053G203l7m
|
100
|
$
77.85
|
11:56:10
AM
|
NYSE
|
24053G203l7o
|
100
|
$
77.90
|
11:57:02
AM
|
NYSE
|
24053G203lk3
|
100
|
$
77.89
|
11:58:11
AM
|
NYSE
|
24053G203m5m
|
48
|
$
77.87
|
11:58:55
AM
|
NYSE
|
24053G203mh1
|
52
|
$
77.87
|
11:58:56
AM
|
NYSE
|
24053G203mhd
|
30
|
$
77.86
|
11:59:01
AM
|
NYSE
|
24053G203mig
|
39
|
$
77.84
|
11:59:01
AM
|
NYSE
|
24053G203mii
|
31
|
$
77.83
|
11:59:01
AM
|
NYSE
|
24053G203mik
|
29
|
$
77.89
|
12:00:00
PM
|
NYSE
|
24053G203n4f
|
71
|
$
77.89
|
12:00:00
PM
|
NYSE
|
24053G203n4a
|
100
|
$
77.85
|
12:00:31
PM
|
NYSE
|
24053G203nf3
|
100
|
$
77.84
|
12:01:36
PM
|
NYSE
|
24053G203nwk
|
100
|
$
77.83
|
12:01:48
PM
|
NYSE
|
24053G203nyl
|
100
|
$
77.86
|
12:03:05
PM
|
NYSE
|
24053G203ofv
|
100
|
$
77.84
|
12:03:35
PM
|
NYSE
|
24053G203omq
|
20
|
$
77.87
|
12:03:54
PM
|
NYSE
|
24053G203oqb
|
34
|
$
77.87
|
12:03:54
PM
|
NYSE
|
24053G203oqd
|
15
|
$
77.89
|
12:04:16
PM
|
NYSE
|
24053G203oxy
|
46
|
$
77.89
|
12:04:16
PM
|
NYSE
|
24053G203oy0
|
85
|
$
77.89
|
12:04:16
PM
|
NYSE
|
24053G203oy2
|
100
|
$
77.88
|
12:04:24
PM
|
NYSE
|
24053G203p0h
|
61
|
$
77.87
|
12:05:11
PM
|
NYSE
|
24053G203srz
|
39
|
$
77.87
|
12:05:11
PM
|
NYSE
|
24053G203ss1
|
100
|
$
77.86
|
12:05:47
PM
|
NYSE
|
24053G203syv
|
1
|
$
77.84
|
12:06:37
PM
|
NYSE
|
24053G203tbi
|
38
|
$
77.92
|
12:06:53
PM
|
NYSE
|
24053G203uqd
|
45
|
$
77.94
|
12:07:00
PM
|
NYSE
|
24053G203vgo
|
100
|
$
77.94
|
12:07:00
PM
|
NYSE
|
24053G203vgq
|
16
|
$
77.94
|
12:07:00
PM
|
NYSE
|
24053G203vgt
|
8
|
$
77.93
|
12:07:14
PM
|
NYSE
|
24053G203w8c
|
92
|
$
77.93
|
12:07:14
PM
|
NYSE
|
24053G203w8e
|
100
|
$
77.89
|
12:08:38
PM
|
NYSE
|
24053G203wty
|
100
|
$
77.94
|
12:09:39
PM
|
NYSE
|
24053G203xdr
|
100
|
$
77.93
|
12:10:00
PM
|
NYSE
|
24053G203xjx
|
42
|
$
77.91
|
12:10:12
PM
|
NYSE
|
24053G203xnz
|
40
|
$
77.91
|
12:10:12
PM
|
NYSE
|
24053G203xo1
|
18
|
$
77.91
|
12:10:12
PM
|
NYSE
|
24053G203xo3
|
36
|
$
77.95
|
12:10:46
PM
|
NYSE
|
24053G203xw7
|
4
|
$
77.95
|
12:10:46
PM
|
NYSE
|
24053G203xw9
|
100
|
$
77.94
|
12:11:04
PM
|
NYSE
|
24053G203y2w
|
60
|
$
77.94
|
12:11:04
PM
|
NYSE
|
24053G203y2y
|
100
|
$
77.89
|
12:12:07
PM
|
NYSE
|
24053G203yoa
|
100
|
$
77.93
|
12:13:21
PM
|
NYSE
|
24053G203zan
|
100
|
$
77.93
|
12:13:34
PM
|
NYSE
|
24053G203zec
|
63
|
$
77.91
|
12:14:17
PM
|
NYSE
|
24053G203zvf
|
1
|
$
77.90
|
12:14:47
PM
|
NYSE
|
24053G204023
|
36
|
$
77.92
|
12:14:48
PM
|
NYSE
|
24053G20402u
|
100
|
$
77.92
|
12:14:48
PM
|
NYSE
|
24053G20402x
|
100
|
$
77.95
|
12:15:23
PM
|
NYSE
|
24053G20408s
|
100
|
$
77.90
|
12:16:14
PM
|
NYSE
|
24053G2040li
|
100
|
$
77.91
|
12:16:33
PM
|
NYSE
|
24053G20425c
|
1
|
$
77.94
|
12:18:30
PM
|
NYSE
|
24053G2045zr
|
99
|
$
77.93
|
12:18:39
PM
|
NYSE
|
24053G20461k
|
100
|
$
77.93
|
12:20:20
PM
|
NYSE
|
24053G20476r
|
39
|
$
77.94
|
12:20:36
PM
|
NYSE
|
24053G20479s
|
61
|
$
77.94
|
12:20:36
PM
|
NYSE
|
24053G20479u
|
100
|
$
77.92
|
12:21:48
PM
|
NYSE
|
24053G2047o7
|
100
|
$
77.95
|
12:22:47
PM
|
NYSE
|
24053G20480o
|
39
|
$
77.94
|
12:23:04
PM
|
NYSE
|
24053G20484q
|
61
|
$
77.94
|
12:23:04
PM
|
NYSE
|
24053G20484s
|
5
|
$
77.95
|
12:23:52
PM
|
NYSE
|
24053G2048gb
|
95
|
$
77.97
|
12:23:54
PM
|
NYSE
|
24053G2048gl
|
33
|
$
77.98
|
12:24:12
PM
|
NYSE
|
24053G2048kb
|
35
|
$
78.00
|
12:24:51
PM
|
NYSE
|
24053G2048sh
|
56
|
$
78.00
|
12:24:51
PM
|
NYSE
|
24053G2048sj
|
32
|
$
78.00
|
12:24:51
PM
|
NYSE
|
24053G2048sl
|
7
|
$
78.00
|
12:25:03
PM
|
NYSE
|
24053G2048v7
|
13
|
$
78.00
|
12:25:03
PM
|
NYSE
|
24053G2048v9
|
24
|
$
78.00
|
12:25:11
PM
|
NYSE
|
24053G2048xk
|
98
|
$
78.00
|
12:25:11
PM
|
NYSE
|
24053G2048xm
|
100
|
$
77.99
|
12:25:40
PM
|
NYSE
|
24053G20494d
|
2
|
$
77.99
|
12:25:40
PM
|
NYSE
|
24053G20494f
|
58
|
$
78.03
|
12:31:04
PM
|
NYSE
|
24053G204b67
|
42
|
$
78.02
|
12:31:21
PM
|
NYSE
|
24053G204b86
|
13
|
$
78.02
|
12:31:21
PM
|
NYSE
|
24053G204b88
|
100
|
$
78.01
|
12:31:35
PM
|
NYSE
|
24053G204bbk
|
100
|
$
78.01
|
12:31:35
PM
|
NYSE
|
24053G204bbm
|
100
|
$
78.01
|
12:31:35
PM
|
NYSE
|
24053G204bbo
|
100
|
$
78.01
|
12:31:35
PM
|
NYSE
|
24053G204bbq
|
87
|
$
78.01
|
12:31:35
PM
|
NYSE
|
24053G204bbs
|
34
|
$
78.03
|
12:32:13
PM
|
NYSE
|
24053G204bi3
|
66
|
$
78.04
|
12:32:42
PM
|
NYSE
|
24053G204bod
|
100
|
$
78.05
|
12:33:52
PM
|
NYSE
|
24053G204c3p
|
100
|
$
78.05
|
12:33:52
PM
|
NYSE
|
24053G204c3r
|
10
|
$
78.09
|
12:34:13
PM
|
NYSE
|
24053G204c7i
|
5
|
$
78.09
|
12:34:13
PM
|
NYSE
|
24053G204c7k
|
4
|
$
78.15
|
12:35:49
PM
|
NYSE
|
24053G204cq0
|
14
|
$
78.15
|
12:35:49
PM
|
NYSE
|
24053G204cq2
|
100
|
$
78.15
|
12:35:49
PM
|
NYSE
|
24053G204cq4
|
67
|
$
78.15
|
12:35:49
PM
|
NYSE
|
24053G204cq6
|
42
|
$
78.14
|
12:36:05
PM
|
NYSE
|
24053G204ct2
|
58
|
$
78.13
|
12:36:46
PM
|
NYSE
|
24053G204d85
|
42
|
$
78.13
|
12:36:46
PM
|
NYSE
|
24053G204d87
|
58
|
$
78.13
|
12:36:46
PM
|
NYSE
|
24053G204d89
|
100
|
$
78.13
|
12:37:10
PM
|
NYSE
|
24053G204dhf
|
100
|
$
78.15
|
12:37:23
PM
|
NYSE
|
24053G204dlq
|
22
|
$
78.15
|
12:38:13
PM
|
NYSE
|
24053G204dx6
|
39
|
$
78.15
|
12:38:14
PM
|
NYSE
|
24053G204dx8
|
39
|
$
78.15
|
12:38:14
PM
|
NYSE
|
24053G204dxa
|
100
|
$
78.15
|
12:38:48
PM
|
NYSE
|
24053G204e2k
|
100
|
$
78.12
|
12:39:07
PM
|
NYSE
|
24053G204e66
|
100
|
$
78.10
|
12:39:15
PM
|
NYSE
|
24053G204e7u
|
16
|
$
78.08
|
12:40:32
PM
|
NYSE
|
24053G204epr
|
5
|
$
78.08
|
12:40:32
PM
|
NYSE
|
24053G204epy
|
79
|
$
78.08
|
12:40:34
PM
|
NYSE
|
24053G204eqg
|
83
|
$
78.08
|
12:40:34
PM
|
NYSE
|
24053G204eqi
|
1
|
$
78.08
|
12:40:34
PM
|
NYSE
|
24053G204eqk
|
16
|
$
78.08
|
12:40:34
PM
|
NYSE
|
24053G204eqm
|
100
|
$
78.04
|
12:44:49
PM
|
NYSE
|
24053G204gbv
|
15
|
$
78.00
|
12:45:30
PM
|
NYSE
|
24053G204gk9
|
85
|
$
78.00
|
12:45:30
PM
|
NYSE
|
24053G204gkb
|
100
|
$
78.01
|
12:45:45
PM
|
NYSE
|
24053G204gns
|
100
|
$
77.99
|
12:46:09
PM
|
NYSE
|
24053G204gxm
|
100
|
$
78.02
|
12:50:35
PM
|
NYSE
|
24053G204jyu
|
100
|
$
78.02
|
12:50:35
PM
|
NYSE
|
24053G204jyw
|
100
|
$
78.02
|
12:50:35
PM
|
NYSE
|
24053G204jyy
|
99
|
$
78.02
|
12:50:35
PM
|
NYSE
|
24053G204jz1
|
1
|
$
78.02
|
12:50:35
PM
|
NYSE
|
24053G204jz3
|
100
|
$
77.98
|
12:51:00
PM
|
NYSE
|
24053G204k5u
|
4
|
$
77.97
|
12:51:13
PM
|
NYSE
|
24053G204k92
|
10
|
$
77.97
|
12:52:01
PM
|
NYSE
|
24053G204kkv
|
72
|
$
77.97
|
12:52:01
PM
|
NYSE
|
24053G204kkx
|
14
|
$
77.97
|
12:52:15
PM
|
NYSE
|
24053G204kon
|
100
|
$
77.97
|
12:52:15
PM
|
NYSE
|
24053G204kop
|
100
|
$
77.97
|
12:53:30
PM
|
NYSE
|
24053G204l7l
|
100
|
$
78.02
|
12:55:52
PM
|
NYSE
|
24053G204m8q
|
100
|
$
78.02
|
12:55:52
PM
|
NYSE
|
24053G204m8s
|
28
|
$
78.02
|
12:55:52
PM
|
NYSE
|
24053G204m8u
|
72
|
$
78.02
|
12:55:52
PM
|
NYSE
|
24053G204m8w
|
20
|
$
78.08
|
12:57:18
PM
|
NYSE
|
24053G204mvq
|
80
|
$
78.08
|
12:57:18
PM
|
NYSE
|
24053G204mvs
|
100
|
$
78.10
|
12:57:27
PM
|
NYSE
|
24053G204mxr
|
100
|
$
78.10
|
12:58:21
PM
|
NYSE
|
24053G204nc7
|
21
|
$
78.09
|
12:58:32
PM
|
NYSE
|
24053G204ned
|
66
|
$
78.09
|
12:58:32
PM
|
NYSE
|
24053G204nef
|
13
|
$
78.09
|
12:58:33
PM
|
NYSE
|
24053G204neh
|
100
|
$
78.06
|
12:58:52
PM
|
NYSE
|
24053G204njk
|
100
|
$
78.05
|
12:58:58
PM
|
NYSE
|
24053G204nma
|
45
|
$
78.05
|
12:59:37
PM
|
NYSE
|
24053G204nw8
|
55
|
$
78.04
|
12:59:40
PM
|
NYSE
|
24053G204nwx
|
100
|
$
78.03
|
12:59:53
PM
|
NYSE
|
24053G204o16
|
100
|
$
77.98
|
13:00:44
PM
|
NYSE
|
24053G204ode
|
100
|
$
77.95
|
13:01:37
PM
|
NYSE
|
24053G204opq
|
16
|
$
77.98
|
13:02:25
PM
|
NYSE
|
24053G204p0x
|
84
|
$
78.03
|
13:04:13
PM
|
NYSE
|
24053G204pnk
|
100
|
$
78.03
|
13:04:13
PM
|
NYSE
|
24053G204pnm
|
91
|
$
78.04
|
13:04:21
PM
|
NYSE
|
24053G204ppu
|
9
|
$
78.08
|
13:04:28
PM
|
NYSE
|
24053G204pso
|
79
|
$
78.07
|
13:04:43
PM
|
NYSE
|
24053G204pvl
|
21
|
$
78.07
|
13:04:43
PM
|
NYSE
|
24053G204pvn
|
53
|
$
78.02
|
13:07:20
PM
|
NYSE
|
24053G204qv6
|
47
|
$
78.02
|
13:07:20
PM
|
NYSE
|
24053G204qv8
|
100
|
$
78.00
|
13:07:49
PM
|
NYSE
|
24053G204r8i
|
100
|
$
78.04
|
13:08:12
PM
|
NYSE
|
24053G204rd7
|
100
|
$
78.06
|
13:08:52
PM
|
NYSE
|
24053G204rnw
|
6
|
$
78.09
|
13:09:20
PM
|
NYSE
|
24053G204ru5
|
61
|
$
78.09
|
13:09:20
PM
|
NYSE
|
24053G204ru7
|
100
|
$
78.09
|
13:09:37
PM
|
NYSE
|
24053G204rx3
|
33
|
$
78.09
|
13:09:37
PM
|
NYSE
|
24053G204rx5
|
100
|
$
78.03
|
13:10:50
PM
|
NYSE
|
24053G204sfc
|
100
|
$
78.01
|
13:11:14
PM
|
NYSE
|
24053G204smw
|
100
|
$
78.00
|
13:12:01
PM
|
NYSE
|
24053G204sxl
|
2
|
$
77.99
|
13:12:23
PM
|
NYSE
|
24053G204t1s
|
2
|
$
77.99
|
13:12:36
PM
|
NYSE
|
24053G204t3n
|
63
|
$
77.99
|
13:12:36
PM
|
NYSE
|
24053G204t3p
|
67
|
$
78.01
|
13:13:18
PM
|
NYSE
|
24053G204teb
|
33
|
$
78.01
|
13:13:18
PM
|
NYSE
|
24053G204ted
|
33
|
$
78.01
|
13:13:18
PM
|
NYSE
|
24053G204tef
|
100
|
$
78.02
|
13:13:52
PM
|
NYSE
|
24053G204tjp
|
100
|
$
78.00
|
13:14:51
PM
|
NYSE
|
24053G204txt
|
95
|
$
78.01
|
13:15:10
PM
|
NYSE
|
24053G204u42
|
5
|
$
78.01
|
13:15:10
PM
|
NYSE
|
24053G204u44
|
100
|
$
77.99
|
13:15:56
PM
|
NYSE
|
24053G204ui5
|
41
|
$
77.98
|
13:16:32
PM
|
NYSE
|
24053G204uu9
|
59
|
$
78.04
|
13:17:06
PM
|
NYSE
|
24053G204v02
|
100
|
$
78.04
|
13:17:06
PM
|
NYSE
|
24053G204v00
|
2
|
$
78.04
|
13:18:26
PM
|
NYSE
|
24053G204vhf
|
98
|
$
78.04
|
13:18:26
PM
|
NYSE
|
24053G204vhh
|
100
|
$
78.02
|
13:18:34
PM
|
NYSE
|
24053G204vix
|
100
|
$
78.00
|
13:19:16
PM
|
NYSE
|
24053G204vtb
|
100
|
$
78.06
|
13:20:08
PM
|
NYSE
|
24053G204w7f
|
100
|
$
78.07
|
13:20:31
PM
|
NYSE
|
24053G204wb6
|
6
|
$
78.08
|
13:22:00
PM
|
NYSE
|
24053G204wvi
|
62
|
$
78.08
|
13:22:00
PM
|
NYSE
|
24053G204wvk
|
32
|
$
78.08
|
13:22:00
PM
|
NYSE
|
24053G204wvm
|
100
|
$
78.05
|
13:23:05
PM
|
NYSE
|
24053G204xb7
|
100
|
$
78.03
|
13:23:28
PM
|
NYSE
|
24053G204xi5
|
100
|
$
78.01
|
13:23:39
PM
|
NYSE
|
24053G204xlf
|
100
|
$
78.07
|
13:25:19
PM
|
NYSE
|
24053G204y80
|
100
|
$
78.08
|
13:26:00
PM
|
NYSE
|
24053G204yht
|
100
|
$
78.09
|
13:26:35
PM
|
NYSE
|
24053G204ysn
|
100
|
$
78.09
|
13:27:30
PM
|
NYSE
|
24053G204z7j
|
11
|
$
78.07
|
13:27:55
PM
|
NYSE
|
24053G204zcv
|
11
|
$
78.07
|
13:27:55
PM
|
NYSE
|
24053G204zcx
|
78
|
$
78.07
|
13:27:55
PM
|
NYSE
|
24053G204zcz
|
100
|
$
78.10
|
13:30:11
PM
|
NYSE
|
24053G2050ig
|
100
|
$
78.08
|
13:30:21
PM
|
NYSE
|
24053G2050mb
|
100
|
$
78.09
|
13:31:42
PM
|
NYSE
|
24053G2051ba
|
100
|
$
78.13
|
13:33:40
PM
|
NYSE
|
24053G20526x
|
20
|
$
78.14
|
13:33:44
PM
|
NYSE
|
24053G205289
|
80
|
$
78.14
|
13:33:44
PM
|
NYSE
|
24053G20528b
|
14
|
$
78.13
|
13:34:13
PM
|
NYSE
|
24053G2052hb
|
86
|
$
78.13
|
13:34:13
PM
|
NYSE
|
24053G2052hd
|
48
|
$
78.12
|
13:34:22
PM
|
NYSE
|
24053G2052jo
|
52
|
$
78.12
|
13:34:22
PM
|
NYSE
|
24053G2052js
|
100
|
$
78.11
|
13:35:33
PM
|
NYSE
|
24053G2053ch
|
37
|
$
78.10
|
13:36:08
PM
|
NYSE
|
24053G2053jk
|
9
|
$
78.10
|
13:36:08
PM
|
NYSE
|
24053G2053jn
|
54
|
$
78.10
|
13:36:08
PM
|
NYSE
|
24053G2053jt
|
51
|
$
78.13
|
13:37:19
PM
|
NYSE
|
24053G20543s
|
49
|
$
78.15
|
13:38:33
PM
|
NYSE
|
24053G2054r8
|
100
|
$
78.15
|
13:38:33
PM
|
NYSE
|
24053G2054ra
|
100
|
$
78.18
|
13:39:00
PM
|
NYSE
|
24053G20550q
|
70
|
$
78.20
|
13:39:54
PM
|
NYSE
|
24053G2055oi
|
30
|
$
78.20
|
13:39:54
PM
|
NYSE
|
24053G2055ok
|
85
|
$
78.18
|
13:40:10
PM
|
NYSE
|
24053G2055tp
|
15
|
$
78.18
|
13:40:10
PM
|
NYSE
|
24053G2055tr
|
28
|
$
78.16
|
13:40:25
PM
|
NYSE
|
24053G2055xv
|
72
|
$
78.16
|
13:40:25
PM
|
NYSE
|
24053G2055xx
|
100
|
$
78.19
|
13:41:15
PM
|
NYSE
|
24053G2056pj
|
27
|
$
78.16
|
13:41:43
PM
|
NYSE
|
24053G20570p
|
73
|
$
78.15
|
13:42:04
PM
|
NYSE
|
24053G20577d
|
100
|
$
78.15
|
13:42:04
PM
|
NYSE
|
24053G20577f
|
100
|
$
78.18
|
13:43:24
PM
|
NYSE
|
24053G2058sq
|
100
|
$
78.11
|
13:44:13
PM
|
NYSE
|
24053G2059bs
|
100
|
$
78.13
|
13:44:54
PM
|
NYSE
|
24053G2059qy
|
100
|
$
78.10
|
13:46:42
PM
|
NYSE
|
24053G205ap1
|
28
|
$
78.16
|
13:48:05
PM
|
NYSE
|
24053G205bcn
|
72
|
$
78.17
|
13:48:15
PM
|
NYSE
|
24053G205bgw
|
18
|
$
78.17
|
13:48:15
PM
|
NYSE
|
24053G205bgy
|
100
|
$
78.18
|
13:48:46
PM
|
NYSE
|
24053G205bqw
|
82
|
$
78.18
|
13:48:46
PM
|
NYSE
|
24053G205bqy
|
100
|
$
78.19
|
13:49:47
PM
|
NYSE
|
24053G205c6q
|
100
|
$
78.15
|
13:50:01
PM
|
NYSE
|
24053G205cd0
|
100
|
$
78.14
|
13:50:32
PM
|
NYSE
|
24053G205cnj
|
100
|
$
78.12
|
13:51:54
PM
|
NYSE
|
24053G205dao
|
100
|
$
78.10
|
13:52:04
PM
|
NYSE
|
24053G205dec
|
95
|
$
78.07
|
13:52:49
PM
|
NYSE
|
24053G205dqe
|
5
|
$
78.07
|
13:52:49
PM
|
NYSE
|
24053G205dqg
|
100
|
$
78.06
|
13:53:15
PM
|
NYSE
|
24053G205dwt
|
100
|
$
78.04
|
13:54:01
PM
|
NYSE
|
24053G205e6k
|
100
|
$
78.05
|
13:55:33
PM
|
NYSE
|
24053G205f2d
|
91
|
$
78.10
|
13:56:38
PM
|
NYSE
|
24053G205fma
|
9
|
$
78.12
|
13:58:22
PM
|
NYSE
|
24053G205g8t
|
100
|
$
78.12
|
13:58:22
PM
|
NYSE
|
24053G205g8v
|
100
|
$
78.12
|
13:58:29
PM
|
NYSE
|
24053G205gan
|
100
|
$
78.11
|
13:59:59
PM
|
NYSE
|
24053G205gxt
|
100
|
$
78.10
|
14:00:02
PM
|
NYSE
|
24053G205gys
|
100
|
$
78.10
|
14:00:56
PM
|
NYSE
|
24053G205ha4
|
22
|
$
78.07
|
14:01:09
PM
|
NYSE
|
24053G205hec
|
78
|
$
78.07
|
14:01:09
PM
|
NYSE
|
24053G205hee
|
100
|
$
78.05
|
14:01:19
PM
|
NYSE
|
24053G205hgl
|
100
|
$
78.16
|
14:02:26
PM
|
NYSE
|
24053G205i52
|
100
|
$
78.22
|
14:03:01
PM
|
NYSE
|
24053G205iek
|
38
|
$
78.24
|
14:03:30
PM
|
NYSE
|
24053G205ips
|
62
|
$
78.24
|
14:03:30
PM
|
NYSE
|
24053G205ipu
|
100
|
$
78.20
|
14:03:47
PM
|
NYSE
|
24053G205ix6
|
100
|
$
78.18
|
14:04:55
PM
|
NYSE
|
24053G205jhi
|
100
|
$
78.17
|
14:05:05
PM
|
NYSE
|
24053G205jle
|
100
|
$
78.15
|
14:05:20
PM
|
NYSE
|
24053G205jtc
|
100
|
$
78.22
|
14:07:41
PM
|
NYSE
|
24053G205l14
|
100
|
$
78.22
|
14:09:22
PM
|
NYSE
|
24053G205m0e
|
100
|
$
78.20
|
14:10:40
PM
|
NYSE
|
24053G205mqr
|
100
|
$
78.21
|
14:11:06
PM
|
NYSE
|
24053G205my8
|
100
|
$
78.19
|
14:11:10
PM
|
NYSE
|
24053G205myu
|
100
|
$
78.18
|
14:11:27
PM
|
NYSE
|
24053G205n50
|
100
|
$
78.17
|
14:12:05
PM
|
NYSE
|
24053G205ni3
|
36
|
$
78.21
|
14:13:10
PM
|
NYSE
|
24053G205o29
|
64
|
$
78.21
|
14:13:10
PM
|
NYSE
|
24053G205o2c
|
100
|
$
78.20
|
14:13:34
PM
|
NYSE
|
24053G205oc0
|
100
|
$
78.20
|
14:13:48
PM
|
NYSE
|
24053G205oi4
|
100
|
$
78.23
|
14:14:20
PM
|
NYSE
|
24053G205ota
|
100
|
$
78.21
|
14:14:32
PM
|
NYSE
|
24053G205owt
|
100
|
$
78.19
|
14:14:44
PM
|
NYSE
|
24053G205p16
|
85
|
$
78.18
|
14:15:26
PM
|
NYSE
|
24053G205pfq
|
15
|
$
78.18
|
14:15:26
PM
|
NYSE
|
24053G205pfs
|
100
|
$
78.20
|
14:17:12
PM
|
NYSE
|
24053G205qgg
|
100
|
$
78.20
|
14:17:51
PM
|
NYSE
|
24053G205qtb
|
100
|
$
78.20
|
14:18:42
PM
|
NYSE
|
24053G205r9y
|
100
|
$
78.19
|
14:18:54
PM
|
NYSE
|
24053G205rcf
|
100
|
$
78.17
|
14:19:39
PM
|
NYSE
|
24053G205rqw
|
100
|
$
78.16
|
14:20:00
PM
|
NYSE
|
24053G205rx8
|
52
|
$
78.16
|
14:20:09
PM
|
NYSE
|
24053G205rzs
|
48
|
$
78.15
|
14:20:17
PM
|
NYSE
|
24053G205s70
|
100
|
$
78.15
|
14:20:17
PM
|
NYSE
|
24053G205s6y
|
100
|
$
78.17
|
14:20:55
PM
|
NYSE
|
24053G205sl0
|
84
|
$
78.16
|
14:22:44
PM
|
NYSE
|
24053G205tru
|
16
|
$
78.16
|
14:22:44
PM
|
NYSE
|
24053G205trw
|
100
|
$
78.18
|
14:23:16
PM
|
NYSE
|
24053G205u27
|
100
|
$
78.21
|
14:23:33
PM
|
NYSE
|
24053G205u6f
|
100
|
$
78.21
|
14:23:40
PM
|
NYSE
|
24053G205u9c
|
100
|
$
78.21
|
14:24:44
PM
|
NYSE
|
24053G205uw3
|
100
|
$
78.24
|
14:25:48
PM
|
NYSE
|
24053G205vjd
|
100
|
$
78.24
|
14:26:18
PM
|
NYSE
|
24053G205vtr
|
44
|
$
78.21
|
14:26:49
PM
|
NYSE
|
24053G205w3l
|
56
|
$
78.21
|
14:26:49
PM
|
NYSE
|
24053G205w3n
|
100
|
$
78.19
|
14:27:11
PM
|
NYSE
|
24053G205w9t
|
100
|
$
78.22
|
14:28:14
PM
|
NYSE
|
24053G205wqh
|
100
|
$
78.24
|
14:28:47
PM
|
NYSE
|
24053G205wxb
|
100
|
$
78.26
|
14:29:20
PM
|
NYSE
|
24053G205x6c
|
100
|
$
78.25
|
14:29:22
PM
|
NYSE
|
24053G205x6k
|
100
|
$
78.23
|
14:30:08
PM
|
NYSE
|
24053G205xoc
|
100
|
$
78.22
|
14:30:54
PM
|
NYSE
|
24053G205y2w
|
100
|
$
78.21
|
14:32:52
PM
|
NYSE
|
24053G205za1
|
20
|
$
78.20
|
14:33:05
PM
|
NYSE
|
24053G205zij
|
80
|
$
78.20
|
14:33:05
PM
|
NYSE
|
24053G205zil
|
100
|
$
78.21
|
14:33:28
PM
|
NYSE
|
24053G205ztd
|
100
|
$
78.18
|
14:33:47
PM
|
NYSE
|
24053G205zxj
|
100
|
$
78.24
|
14:36:19
PM
|
NYSE
|
24053G20619o
|
89
|
$
78.24
|
14:37:08
PM
|
NYSE
|
24053G2061pl
|
11
|
$
78.24
|
14:37:08
PM
|
NYSE
|
24053G2061pn
|
100
|
$
78.23
|
14:37:20
PM
|
NYSE
|
24053G2061tq
|
100
|
$
78.21
|
14:37:22
PM
|
NYSE
|
24053G2061u2
|
100
|
$
78.20
|
14:37:45
PM
|
NYSE
|
24053G20629t
|
100
|
$
78.20
|
14:38:35
PM
|
NYSE
|
24053G2062w1
|
100
|
$
78.18
|
14:38:53
PM
|
NYSE
|
24053G20632t
|
100
|
$
78.17
|
14:38:54
PM
|
NYSE
|
24053G20632y
|
100
|
$
78.18
|
14:39:44
PM
|
NYSE
|
24053G2063pv
|
100
|
$
78.16
|
14:40:08
PM
|
NYSE
|
24053G2063xf
|
100
|
$
78.16
|
14:40:28
PM
|
NYSE
|
24053G206449
|
5
|
$
78.17
|
14:42:48
PM
|
NYSE
|
24053G2065ex
|
95
|
$
78.17
|
14:43:06
PM
|
NYSE
|
24053G2065kw
|
100
|
$
78.17
|
14:43:06
PM
|
NYSE
|
24053G2065ky
|
10
|
$
78.20
|
14:45:01
PM
|
NYSE
|
24053G2066p2
|
100
|
$
78.22
|
14:46:04
PM
|
NYSE
|
24053G20678i
|
100
|
$
78.22
|
14:46:04
PM
|
NYSE
|
24053G20678k
|
100
|
$
78.22
|
14:46:04
PM
|
NYSE
|
24053G20678m
|
90
|
$
78.22
|
14:46:04
PM
|
NYSE
|
24053G20678o
|
100
|
$
78.17
|
14:46:21
PM
|
NYSE
|
24053G2067f4
|
100
|
$
78.17
|
14:47:23
PM
|
NYSE
|
24053G206813
|
100
|
$
78.16
|
14:48:16
PM
|
NYSE
|
24053G2068oc
|
100
|
$
78.16
|
14:48:16
PM
|
NYSE
|
24053G2068oe
|
100
|
$
78.16
|
14:50:06
PM
|
NYSE
|
24053G2069qf
|
100
|
$
78.16
|
14:50:06
PM
|
NYSE
|
24053G2069qh
|
100
|
$
78.16
|
14:50:06
PM
|
NYSE
|
24053G2069ql
|
100
|
$
78.16
|
14:50:06
PM
|
NYSE
|
24053G2069qp
|
100
|
$
78.13
|
14:50:36
PM
|
NYSE
|
24053G206a30
|
100
|
$
78.14
|
14:51:31
PM
|
NYSE
|
24053G206ale
|
100
|
$
78.14
|
14:51:31
PM
|
NYSE
|
24053G206alg
|
100
|
$
78.14
|
14:52:16
PM
|
NYSE
|
24053G206azf
|
18
|
$
78.13
|
14:52:49
PM
|
NYSE
|
24053G206b9i
|
82
|
$
78.12
|
14:52:51
PM
|
NYSE
|
24053G206bad
|
9
|
$
78.11
|
14:54:02
PM
|
NYSE
|
24053G206bwa
|
100
|
$
78.11
|
14:54:02
PM
|
NYSE
|
24053G206bwc
|
91
|
$
78.11
|
14:54:02
PM
|
NYSE
|
24053G206bwe
|
100
|
$
78.07
|
14:54:38
PM
|
NYSE
|
24053G206c82
|
100
|
$
78.08
|
14:54:40
PM
|
NYSE
|
24053G206c9m
|
100
|
$
78.10
|
14:55:51
PM
|
NYSE
|
24053G206d0k
|
100
|
$
78.10
|
14:55:51
PM
|
NYSE
|
24053G206d0m
|
100
|
$
78.07
|
14:56:00
PM
|
NYSE
|
24053G206d2z
|
100
|
$
78.05
|
14:56:36
PM
|
NYSE
|
24053G206dlg
|
100
|
$
78.01
|
14:56:55
PM
|
NYSE
|
24053G206dt3
|
100
|
$
77.99
|
14:57:00
PM
|
NYSE
|
24053G206dyl
|
100
|
$
77.99
|
14:57:25
PM
|
NYSE
|
24053G206e5u
|
100
|
$
77.97
|
14:57:46
PM
|
NYSE
|
24053G206ebv
|
100
|
$
77.97
|
14:58:01
PM
|
NYSE
|
24053G206efu
|
89
|
$
77.97
|
14:58:28
PM
|
NYSE
|
24053G206en0
|
11
|
$
77.98
|
14:58:30
PM
|
NYSE
|
24053G206eo7
|
100
|
$
77.98
|
14:58:30
PM
|
NYSE
|
24053G206eo9
|
13
|
$
78.01
|
14:58:46
PM
|
NYSE
|
24053G206et3
|
87
|
$
78.01
|
14:58:46
PM
|
NYSE
|
24053G206et5
|
100
|
$
78.01
|
14:59:36
PM
|
NYSE
|
24053G206f9u
|
96
|
$
78.01
|
15:00:32
PM
|
NYSE
|
24053G206g4m
|
96
|
$
78.07
|
15:00:50
PM
|
NYSE
|
24053G206gao
|
4
|
$
78.07
|
15:00:50
PM
|
NYSE
|
24053G206gaq
|
4
|
$
78.06
|
15:01:01
PM
|
NYSE
|
24053G206ge5
|
100
|
$
78.06
|
15:01:01
PM
|
NYSE
|
24053G206ge7
|
28
|
$
78.06
|
15:01:37
PM
|
NYSE
|
24053G206gnf
|
100
|
$
78.07
|
15:02:47
PM
|
NYSE
|
24053G206h9g
|
72
|
$
78.07
|
15:02:47
PM
|
NYSE
|
24053G206h9n
|
100
|
$
78.07
|
15:03:09
PM
|
NYSE
|
24053G206hg4
|
96
|
$
78.07
|
15:03:39
PM
|
NYSE
|
24053G206hti
|
4
|
$
78.07
|
15:03:39
PM
|
NYSE
|
24053G206htm
|
73
|
$
78.08
|
15:04:25
PM
|
NYSE
|
24053G206i8e
|
27
|
$
78.08
|
15:04:25
PM
|
NYSE
|
24053G206i8g
|
100
|
$
78.03
|
15:04:34
PM
|
NYSE
|
24053G206iaf
|
11
|
$
78.04
|
15:04:45
PM
|
NYSE
|
24053G206iem
|
82
|
$
78.04
|
15:04:45
PM
|
NYSE
|
24053G206ieo
|
100
|
$
78.03
|
15:05:30
PM
|
NYSE
|
24053G206iu9
|
7
|
$
78.03
|
15:05:30
PM
|
NYSE
|
24053G206iub
|
100
|
$
78.07
|
15:06:29
PM
|
NYSE
|
24053G206ji0
|
100
|
$
78.05
|
15:06:59
PM
|
NYSE
|
24053G206jt5
|
100
|
$
78.04
|
15:07:12
PM
|
NYSE
|
24053G206jvr
|
100
|
$
78.03
|
15:07:36
PM
|
NYSE
|
24053G206k55
|
2
|
$
78.04
|
15:08:17
PM
|
NYSE
|
24053G206kly
|
71
|
$
78.04
|
15:08:37
PM
|
NYSE
|
24053G206kre
|
27
|
$
78.04
|
15:08:37
PM
|
NYSE
|
24053G206krg
|
100
|
$
78.04
|
15:09:07
PM
|
NYSE
|
24053G206l18
|
100
|
$
78.03
|
15:09:14
PM
|
NYSE
|
24053G206l3r
|
68
|
$
78.02
|
15:10:03
PM
|
NYSE
|
24053G206ll9
|
32
|
$
78.02
|
15:10:03
PM
|
NYSE
|
24053G206lld
|
78
|
$
78.01
|
15:10:40
PM
|
NYSE
|
24053G206m0i
|
10
|
$
78.01
|
15:10:40
PM
|
NYSE
|
24053G206m0k
|
100
|
$
78.06
|
15:12:01
PM
|
NYSE
|
24053G206mph
|
100
|
$
78.06
|
15:12:01
PM
|
NYSE
|
24053G206mpj
|
100
|
$
78.06
|
15:12:01
PM
|
NYSE
|
24053G206mpl
|
12
|
$
78.06
|
15:12:01
PM
|
NYSE
|
24053G206mpn
|
100
|
$
78.12
|
15:13:32
PM
|
NYSE
|
24053G206o40
|
44
|
$
78.12
|
15:13:54
PM
|
NYSE
|
24053G206oex
|
100
|
$
78.12
|
15:13:55
PM
|
NYSE
|
24053G206oez
|
100
|
$
78.12
|
15:13:55
PM
|
NYSE
|
24053G206of1
|
100
|
$
78.12
|
15:13:55
PM
|
NYSE
|
24053G206of3
|
56
|
$
78.12
|
15:13:55
PM
|
NYSE
|
24053G206of5
|
6
|
$
78.10
|
15:14:11
PM
|
NYSE
|
24053G206omw
|
94
|
$
78.10
|
15:14:11
PM
|
NYSE
|
24053G206omy
|
100
|
$
78.09
|
15:14:16
PM
|
NYSE
|
24053G206onw
|
54
|
$
78.17
|
15:15:44
PM
|
NYSE
|
24053G206pfy
|
100
|
$
78.17
|
15:15:44
PM
|
NYSE
|
24053G206pg0
|
46
|
$
78.17
|
15:15:44
PM
|
NYSE
|
24053G206pg2
|
100
|
$
78.21
|
15:16:37
PM
|
NYSE
|
24053G206pzt
|
53
|
$
78.21
|
15:16:37
PM
|
NYSE
|
24053G206pzv
|
47
|
$
78.21
|
15:16:37
PM
|
NYSE
|
24053G206pzx
|
100
|
$
78.19
|
15:16:46
PM
|
NYSE
|
24053G206q4f
|
100
|
$
78.20
|
15:17:17
PM
|
NYSE
|
24053G206qcb
|
25
|
$
78.18
|
15:17:27
PM
|
NYSE
|
24053G206qey
|
75
|
$
78.17
|
15:17:28
PM
|
NYSE
|
24053G206qfc
|
100
|
$
78.21
|
15:18:13
PM
|
NYSE
|
24053G206qr2
|
100
|
$
78.21
|
15:18:48
PM
|
NYSE
|
24053G206r08
|
12
|
$
78.19
|
15:19:01
PM
|
NYSE
|
24053G206r58
|
88
|
$
78.19
|
15:19:01
PM
|
NYSE
|
24053G206r5a
|
90
|
$
78.18
|
15:19:23
PM
|
NYSE
|
24053G206rek
|
10
|
$
78.18
|
15:19:24
PM
|
NYSE
|
24053G206rem
|
11
|
$
78.16
|
15:19:45
PM
|
NYSE
|
24053G206rlu
|
89
|
$
78.16
|
15:20:24
PM
|
NYSE
|
24053G206rzv
|
100
|
$
78.16
|
15:20:24
PM
|
NYSE
|
24053G206rzx
|
100
|
$
78.16
|
15:20:35
PM
|
NYSE
|
24053G206s4w
|
100
|
$
78.14
|
15:21:25
PM
|
NYSE
|
24053G206sq4
|
3
|
$
78.14
|
15:22:03
PM
|
NYSE
|
24053G206t17
|
97
|
$
78.14
|
15:22:03
PM
|
NYSE
|
24053G206t19
|
100
|
$
78.13
|
15:22:15
PM
|
NYSE
|
24053G206t7n
|
100
|
$
78.14
|
15:22:46
PM
|
NYSE
|
24053G206tib
|
100
|
$
78.15
|
15:23:17
PM
|
NYSE
|
24053G206ttk
|
62
|
$
78.15
|
15:23:32
PM
|
NYSE
|
24053G206tzo
|
38
|
$
78.15
|
15:23:48
PM
|
NYSE
|
24053G206u9m
|
100
|
$
78.15
|
15:23:48
PM
|
NYSE
|
24053G206u9p
|
100
|
$
78.20
|
15:24:32
PM
|
NYSE
|
24053G206upk
|
100
|
$
78.20
|
15:24:44
PM
|
NYSE
|
24053G206uud
|
100
|
$
78.23
|
15:26:08
PM
|
NYSE
|
24053G206vtl
|
100
|
$
78.23
|
15:26:09
PM
|
NYSE
|
24053G206vtn
|
100
|
$
78.23
|
15:26:09
PM
|
NYSE
|
24053G206vtp
|
100
|
$
78.22
|
15:26:29
PM
|
NYSE
|
24053G206w2m
|
65
|
$
78.25
|
15:26:36
PM
|
NYSE
|
24053G206w51
|
23
|
$
78.25
|
15:27:01
PM
|
NYSE
|
24053G206wd0
|
12
|
$
78.25
|
15:27:01
PM
|
NYSE
|
24053G206wd2
|
100
|
$
78.25
|
15:27:01
PM
|
NYSE
|
24053G206wd4
|
21
|
$
78.26
|
15:27:17
PM
|
NYSE
|
24053G206wk8
|
100
|
$
78.29
|
15:27:52
PM
|
NYSE
|
24053G206wvg
|
100
|
$
78.29
|
15:27:52
PM
|
NYSE
|
24053G206wvi
|
79
|
$
78.29
|
15:27:52
PM
|
NYSE
|
24053G206wvk
|
43
|
$
78.29
|
15:28:24
PM
|
NYSE
|
24053G206x5v
|
57
|
$
78.29
|
15:28:24
PM
|
NYSE
|
24053G206x62
|
100
|
$
78.29
|
15:28:24
PM
|
NYSE
|
24053G206x64
|
100
|
$
78.30
|
15:29:05
PM
|
NYSE
|
24053G206xiq
|
100
|
$
78.30
|
15:29:05
PM
|
NYSE
|
24053G206xiu
|
17
|
$
78.32
|
15:29:09
PM
|
NYSE
|
24053G206xkn
|
83
|
$
78.32
|
15:29:43
PM
|
NYSE
|
24053G206xuk
|
100
|
$
78.32
|
15:29:43
PM
|
NYSE
|
24053G206xum
|
100
|
$
78.32
|
15:29:43
PM
|
NYSE
|
24053G206xuo
|
28
|
$
78.30
|
15:29:49
PM
|
NYSE
|
24053G206xx6
|
72
|
$
78.30
|
15:29:49
PM
|
NYSE
|
24053G206xx8
|
21
|
$
78.30
|
15:30:09
PM
|
NYSE
|
24053G206yb4
|
100
|
$
78.29
|
15:30:25
PM
|
NYSE
|
24053G206yj2
|
79
|
$
78.29
|
15:30:25
PM
|
NYSE
|
24053G206yj4
|
100
|
$
78.28
|
15:30:31
PM
|
NYSE
|
24053G206yl3
|
100
|
$
78.28
|
15:30:42
PM
|
NYSE
|
24053G206you
|
58
|
$
78.34
|
15:31:19
PM
|
NYSE
|
24053G206z4h
|
42
|
$
78.34
|
15:31:19
PM
|
NYSE
|
24053G206z4j
|
33
|
$
78.34
|
15:31:19
PM
|
NYSE
|
24053G206z4l
|
67
|
$
78.34
|
15:31:19
PM
|
NYSE
|
24053G206z4n
|
16
|
$
78.32
|
15:31:34
PM
|
NYSE
|
24053G206zca
|
1
|
$
78.32
|
15:31:34
PM
|
NYSE
|
24053G206zcc
|
83
|
$
78.32
|
15:31:34
PM
|
NYSE
|
24053G206zce
|
100
|
$
78.31
|
15:31:38
PM
|
NYSE
|
24053G206zev
|
100
|
$
78.32
|
15:31:54
PM
|
NYSE
|
24053G206zlt
|
36
|
$
78.36
|
15:32:13
PM
|
NYSE
|
24053G206zwb
|
64
|
$
78.36
|
15:32:13
PM
|
NYSE
|
24053G206zwd
|
100
|
$
78.35
|
15:32:34
PM
|
NYSE
|
24053G20701w
|
95
|
$
78.34
|
15:33:02
PM
|
NYSE
|
24053G2070b4
|
100
|
$
78.34
|
15:33:02
PM
|
NYSE
|
24053G2070b6
|
5
|
$
78.34
|
15:33:02
PM
|
NYSE
|
24053G2070b8
|
100
|
$
78.39
|
15:33:28
PM
|
NYSE
|
24053G2070ou
|
100
|
$
78.39
|
15:33:28
PM
|
NYSE
|
24053G2070ow
|
100
|
$
78.36
|
15:33:41
PM
|
NYSE
|
24053G2070tl
|
100
|
$
78.35
|
15:34:09
PM
|
NYSE
|
24053G2071b8
|
100
|
$
78.31
|
15:34:28
PM
|
NYSE
|
24053G2071hu
|
100
|
$
78.33
|
15:34:49
PM
|
NYSE
|
24053G2071ob
|
100
|
$
78.33
|
15:34:49
PM
|
NYSE
|
24053G2071od
|
100
|
$
78.31
|
15:35:04
PM
|
NYSE
|
24053G20720p
|
100
|
$
78.34
|
15:35:43
PM
|
NYSE
|
24053G2072ny
|
100
|
$
78.34
|
15:35:43
PM
|
NYSE
|
24053G2072o0
|
100
|
$
78.34
|
15:35:43
PM
|
NYSE
|
24053G2072o2
|
100
|
$
78.35
|
15:36:01
PM
|
NYSE
|
24053G2072x4
|
100
|
$
78.32
|
15:37:00
PM
|
NYSE
|
24053G2073mk
|
94
|
$
78.32
|
15:37:00
PM
|
NYSE
|
24053G2073mr
|
100
|
$
78.32
|
15:37:00
PM
|
NYSE
|
24053G2073mt
|
6
|
$
78.32
|
15:37:00
PM
|
NYSE
|
24053G2073mv
|
90
|
$
78.36
|
15:37:10
PM
|
NYSE
|
24053G2073ra
|
10
|
$
78.43
|
15:38:14
PM
|
NYSE
|
24053G2074ln
|
100
|
$
78.43
|
15:38:14
PM
|
NYSE
|
24053G2074lq
|
100
|
$
78.43
|
15:38:14
PM
|
NYSE
|
24053G2074lt
|
100
|
$
78.43
|
15:38:14
PM
|
NYSE
|
24053G2074lv
|
100
|
$
78.43
|
15:38:14
PM
|
NYSE
|
24053G2074lx
|
100
|
$
78.43
|
15:38:14
PM
|
NYSE
|
24053G2074lz
|
100
|
$
78.43
|
15:38:41
PM
|
NYSE
|
24053G2074zy
|
100
|
$
78.43
|
15:38:41
PM
|
NYSE
|
24053G207500
|
8
|
$
78.44
|
15:39:10
PM
|
NYSE
|
24053G2075b2
|
100
|
$
78.48
|
15:40:03
PM
|
NYSE
|
24053G2075ym
|
100
|
$
78.48
|
15:40:03
PM
|
NYSE
|
24053G2075yo
|
92
|
$
78.48
|
15:40:03
PM
|
NYSE
|
24053G2075yq
|
49
|
$
78.48
|
15:40:03
PM
|
NYSE
|
24053G2075ys
|
51
|
$
78.48
|
15:40:03
PM
|
NYSE
|
24053G2075yy
|
100
|
$
78.48
|
15:40:03
PM
|
NYSE
|
24053G2075z0
|
100
|
$
78.45
|
15:40:15
PM
|
NYSE
|
24053G20762t
|
100
|
$
78.42
|
15:40:24
PM
|
NYSE
|
24053G20768f
|
100
|
$
78.40
|
15:40:56
PM
|
NYSE
|
24053G2076pd
|
84
|
$
78.40
|
15:40:56
PM
|
NYSE
|
24053G2076pf
|
100
|
$
78.39
|
15:41:05
PM
|
NYSE
|
24053G2076uh
|
16
|
$
78.39
|
15:41:05
PM
|
NYSE
|
24053G2076uj
|
64
|
$
78.37
|
15:44:48
PM
|
NYSE
|
24053G2079lp
|
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
POSQKNBDCBKKDBB
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024