CRH PLC Transaction in Own Shares
February 07 2024 - 4:30AM
RNS Regulatory News
RNS Number : 3332C
CRH PLC
07 February 2024
7th February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 6th
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
|
89,300
|
$73.0753
|
$73.48
|
$72.74
|
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
21st, 2023 and were effected by CRH's broker as part of
the Programme announced on December 21st,
2023.
Following settlement of the above
transactions and subsequent share cancellation CRH will have
690,972,397 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,199,605 of its ordinary shares in treasury,
which represents 5.627 % 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 6th 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:
|
|
6th February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$73.0753
|
89,300
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
72.86
|
09:30:07
AM
|
NYSE
|
24037G200cto
|
100
|
$
72.91
|
09:30:29
AM
|
NYSE
|
24037G200esq
|
100
|
$
72.99
|
09:30:46
AM
|
NYSE
|
24037G200f0j
|
45
|
$
72.94
|
09:31:05
AM
|
NYSE
|
24037G200far
|
21
|
$
72.94
|
09:31:05
AM
|
NYSE
|
24037G200fat
|
111
|
$
72.94
|
09:31:05
AM
|
NYSE
|
24037G200fav
|
44
|
$
72.94
|
09:31:05
AM
|
NYSE
|
24037G200fb2
|
79
|
$
72.94
|
09:31:05
AM
|
NYSE
|
24037G200fb6
|
100
|
$
72.98
|
09:31:28
AM
|
NYSE
|
24037G200fiv
|
62
|
$
72.98
|
09:31:35
AM
|
NYSE
|
24037G200flz
|
38
|
$
72.99
|
09:31:35
AM
|
NYSE
|
24037G200fm1
|
70
|
$
72.89
|
09:31:57
AM
|
NYSE
|
24037G200fut
|
60
|
$
72.89
|
09:31:57
AM
|
NYSE
|
24037G200fuv
|
30
|
$
72.89
|
09:31:57
AM
|
NYSE
|
24037G200fux
|
40
|
$
72.89
|
09:31:57
AM
|
NYSE
|
24037G200fuz
|
100
|
$
72.83
|
09:31:58
AM
|
NYSE
|
24037G200fvy
|
100
|
$
72.91
|
09:33:07
AM
|
NYSE
|
24037G200hcn
|
66
|
$
72.91
|
09:33:07
AM
|
NYSE
|
24037G200hcp
|
34
|
$
72.91
|
09:33:07
AM
|
NYSE
|
24037G200hcr
|
100
|
$
72.83
|
09:33:07
AM
|
NYSE
|
24037G200hcx
|
100
|
$
72.83
|
09:33:07
AM
|
NYSE
|
24037G200hd4
|
100
|
$
72.83
|
09:33:07
AM
|
NYSE
|
24037G200hd6
|
7
|
$
72.97
|
09:33:43
AM
|
NYSE
|
24037G200iky
|
100
|
$
72.98
|
09:33:58
AM
|
NYSE
|
24037G200iqh
|
93
|
$
72.98
|
09:33:58
AM
|
NYSE
|
24037G200iqj
|
7
|
$
72.98
|
09:33:58
AM
|
NYSE
|
24037G200iql
|
100
|
$
73.02
|
09:34:50
AM
|
NYSE
|
24037G200jhy
|
100
|
$
73.02
|
09:34:50
AM
|
NYSE
|
24037G200ji0
|
100
|
$
73.02
|
09:34:50
AM
|
NYSE
|
24037G200ji2
|
100
|
$
73.02
|
09:34:50
AM
|
NYSE
|
24037G200ji4
|
200
|
$
73.03
|
09:34:50
AM
|
NYSE
|
24037G200ji6
|
100
|
$
73.035
|
09:35:07
AM
|
NYSE
|
24037G200k2b
|
100
|
$
73.105
|
09:35:35
AM
|
NYSE
|
24037G200kll
|
200
|
$
73.14
|
09:36:09
AM
|
NYSE
|
24037G200kx9
|
62
|
$
73.14
|
09:36:09
AM
|
NYSE
|
24037G200kxb
|
100
|
$
73.14
|
09:36:09
AM
|
NYSE
|
24037G200kxd
|
100
|
$
73.14
|
09:36:09
AM
|
NYSE
|
24037G200kxf
|
100
|
$
73.14
|
09:36:09
AM
|
NYSE
|
24037G200kxh
|
38
|
$
73.14
|
09:36:09
AM
|
NYSE
|
24037G200kxj
|
100
|
$
73.125
|
09:36:10
AM
|
NYSE
|
24037G200kxl
|
100
|
$
73.085
|
09:36:10
AM
|
NYSE
|
24037G200kxn
|
87
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lna
|
100
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lnc
|
22
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lne
|
78
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lng
|
13
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lni
|
90
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lnk
|
57
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lnm
|
10
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lno
|
43
|
$
73.10
|
09:37:22
AM
|
NYSE
|
24037G200lnq
|
100
|
$
73.08
|
09:37:53
AM
|
NYSE
|
24037G200m99
|
100
|
$
73.08
|
09:37:53
AM
|
NYSE
|
24037G200m9b
|
88
|
$
73.21
|
09:38:26
AM
|
NYSE
|
24037G200mlb
|
76
|
$
73.21
|
09:38:26
AM
|
NYSE
|
24037G200mld
|
76
|
$
73.21
|
09:38:26
AM
|
NYSE
|
24037G200mlf
|
12
|
$
73.21
|
09:38:26
AM
|
NYSE
|
24037G200mlh
|
24
|
$
73.21
|
09:38:26
AM
|
NYSE
|
24037G200mlj
|
24
|
$
73.21
|
09:38:26
AM
|
NYSE
|
24037G200mll
|
100
|
$
73.19
|
09:39:24
AM
|
NYSE
|
24037G200n74
|
100
|
$
73.19
|
09:39:24
AM
|
NYSE
|
24037G200n76
|
100
|
$
73.19
|
09:39:24
AM
|
NYSE
|
24037G200n78
|
100
|
$
73.19
|
09:39:24
AM
|
NYSE
|
24037G200n7a
|
100
|
$
73.19
|
09:39:24
AM
|
NYSE
|
24037G200n7c
|
100
|
$
73.17
|
09:40:05
AM
|
NYSE
|
24037G200nmk
|
100
|
$
73.17
|
09:40:05
AM
|
NYSE
|
24037G200nmm
|
100
|
$
73.17
|
09:40:05
AM
|
NYSE
|
24037G200nmo
|
100
|
$
73.17
|
09:40:05
AM
|
NYSE
|
24037G200nmq
|
100
|
$
73.17
|
09:40:19
AM
|
NYSE
|
24037G200nqf
|
58
|
$
73.15
|
09:41:00
AM
|
NYSE
|
24037G200o74
|
42
|
$
73.14
|
09:41:00
AM
|
NYSE
|
24037G200o76
|
100
|
$
73.14
|
09:41:00
AM
|
NYSE
|
24037G200o78
|
100
|
$
73.14
|
09:41:00
AM
|
NYSE
|
24037G200o7a
|
100
|
$
73.19
|
09:41:10
AM
|
NYSE
|
24037G200ob2
|
100
|
$
73.16
|
09:41:25
AM
|
NYSE
|
24037G200oec
|
37
|
$
73.16
|
09:41:36
AM
|
NYSE
|
24037G200oi1
|
100
|
$
73.16
|
09:41:36
AM
|
NYSE
|
24037G200oi5
|
63
|
$
73.16
|
09:41:36
AM
|
NYSE
|
24037G200oi7
|
100
|
$
73.11
|
09:41:46
AM
|
NYSE
|
24037G200olq
|
100
|
$
73.17
|
09:42:47
AM
|
NYSE
|
24037G200pk3
|
100
|
$
73.17
|
09:42:47
AM
|
NYSE
|
24037G200pk5
|
100
|
$
73.17
|
09:42:47
AM
|
NYSE
|
24037G200pk7
|
100
|
$
73.17
|
09:42:47
AM
|
NYSE
|
24037G200pk9
|
11
|
$
73.11
|
09:43:05
AM
|
NYSE
|
24037G200psb
|
89
|
$
73.14
|
09:43:55
AM
|
NYSE
|
24037G200qai
|
100
|
$
73.14
|
09:43:55
AM
|
NYSE
|
24037G200qak
|
100
|
$
73.14
|
09:43:55
AM
|
NYSE
|
24037G200qam
|
100
|
$
73.14
|
09:43:56
AM
|
NYSE
|
24037G200qao
|
100
|
$
73.14
|
09:43:56
AM
|
NYSE
|
24037G200qaq
|
11
|
$
73.14
|
09:43:56
AM
|
NYSE
|
24037G200qas
|
89
|
$
73.14
|
09:43:56
AM
|
NYSE
|
24037G200qau
|
10
|
$
73.16
|
09:44:49
AM
|
NYSE
|
24037G200qmi
|
90
|
$
73.17
|
09:45:11
AM
|
NYSE
|
24037G200qz0
|
100
|
$
73.17
|
09:45:11
AM
|
NYSE
|
24037G200qz2
|
100
|
$
73.17
|
09:45:11
AM
|
NYSE
|
24037G200qz4
|
100
|
$
73.17
|
09:45:11
AM
|
NYSE
|
24037G200qz6
|
100
|
$
73.17
|
09:45:11
AM
|
NYSE
|
24037G200qz8
|
90
|
$
73.11
|
09:45:17
AM
|
NYSE
|
24037G200r1g
|
30
|
$
73.10
|
09:45:24
AM
|
NYSE
|
24037G200r3o
|
10
|
$
73.10
|
09:45:24
AM
|
NYSE
|
24037G200r3q
|
25
|
$
73.11
|
09:45:34
AM
|
NYSE
|
24037G200r7q
|
45
|
$
73.11
|
09:45:34
AM
|
NYSE
|
24037G200r80
|
50
|
$
73.11
|
09:45:34
AM
|
NYSE
|
24037G200r82
|
100
|
$
73.11
|
09:45:56
AM
|
NYSE
|
24037G200rdi
|
50
|
$
73.11
|
09:45:56
AM
|
NYSE
|
24037G200rdk
|
84
|
$
73.09
|
09:46:29
AM
|
NYSE
|
24037G200rnk
|
16
|
$
73.09
|
09:46:29
AM
|
NYSE
|
24037G200rnm
|
100
|
$
73.10
|
09:47:17
AM
|
NYSE
|
24037G200s26
|
12
|
$
73.10
|
09:47:17
AM
|
NYSE
|
24037G200s28
|
88
|
$
73.07
|
09:47:28
AM
|
NYSE
|
24037G200s61
|
78
|
$
73.07
|
09:47:28
AM
|
NYSE
|
24037G200s63
|
100
|
$
73.07
|
09:47:28
AM
|
NYSE
|
24037G200s65
|
6
|
$
73.09
|
09:47:51
AM
|
NYSE
|
24037G200sdy
|
16
|
$
73.08
|
09:47:58
AM
|
NYSE
|
24037G200sfu
|
100
|
$
73.08
|
09:47:58
AM
|
NYSE
|
24037G200sfw
|
100
|
$
73.08
|
09:47:58
AM
|
NYSE
|
24037G200sfy
|
100
|
$
73.02
|
09:48:12
AM
|
NYSE
|
24037G200sir
|
100
|
$
73.04
|
09:48:27
AM
|
NYSE
|
24037G200srb
|
9
|
$
73.01
|
09:48:56
AM
|
NYSE
|
24037G200sz1
|
65
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200th4
|
100
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200th6
|
25
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200tgs
|
91
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200tgu
|
100
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200tgw
|
100
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200tgy
|
75
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200th0
|
35
|
$
73.01
|
09:50:01
AM
|
NYSE
|
24037G200th2
|
100
|
$
73.00
|
09:50:21
AM
|
NYSE
|
24037G200tsh
|
100
|
$
73.00
|
09:50:21
AM
|
NYSE
|
24037G200tsj
|
100
|
$
72.98
|
09:50:57
AM
|
NYSE
|
24037G200u1u
|
100
|
$
72.98
|
09:50:57
AM
|
NYSE
|
24037G200u1w
|
100
|
$
72.92
|
09:51:02
AM
|
NYSE
|
24037G200u3p
|
100
|
$
72.95
|
09:51:38
AM
|
NYSE
|
24037G200ve5
|
94
|
$
72.95
|
09:51:38
AM
|
NYSE
|
24037G200ve7
|
6
|
$
72.95
|
09:51:38
AM
|
NYSE
|
24037G200ve9
|
100
|
$
72.96
|
09:52:38
AM
|
NYSE
|
24037G200wjn
|
100
|
$
72.96
|
09:52:38
AM
|
NYSE
|
24037G200wjp
|
49
|
$
72.96
|
09:52:38
AM
|
NYSE
|
24037G200wjr
|
4
|
$
72.96
|
09:52:38
AM
|
NYSE
|
24037G200wjt
|
12
|
$
72.98
|
09:52:45
AM
|
NYSE
|
24037G200wmf
|
35
|
$
72.98
|
09:52:45
AM
|
NYSE
|
24037G200wmh
|
100
|
$
72.98
|
09:52:45
AM
|
NYSE
|
24037G200wmj
|
100
|
$
72.96
|
09:52:52
AM
|
NYSE
|
24037G200wrf
|
100
|
$
72.97
|
09:53:04
AM
|
NYSE
|
24037G200wxe
|
80
|
$
73.00
|
09:53:33
AM
|
NYSE
|
24037G200xb9
|
10
|
$
73.00
|
09:53:33
AM
|
NYSE
|
24037G200xbb
|
90
|
$
73.01
|
09:53:34
AM
|
NYSE
|
24037G200xbi
|
10
|
$
73.01
|
09:53:34
AM
|
NYSE
|
24037G200xbk
|
10
|
$
73.01
|
09:53:34
AM
|
NYSE
|
24037G200xbf
|
100
|
$
73.01
|
09:53:38
AM
|
NYSE
|
24037G200xd0
|
100
|
$
72.98
|
09:53:53
AM
|
NYSE
|
24037G200xql
|
100
|
$
72.97
|
09:54:07
AM
|
NYSE
|
24037G200xws
|
100
|
$
72.98
|
09:55:01
AM
|
NYSE
|
24037G200yit
|
100
|
$
72.98
|
09:55:01
AM
|
NYSE
|
24037G200yiv
|
100
|
$
72.98
|
09:55:01
AM
|
NYSE
|
24037G200yix
|
100
|
$
72.95
|
09:55:17
AM
|
NYSE
|
24037G200yp0
|
100
|
$
72.96
|
09:55:58
AM
|
NYSE
|
24037G200z25
|
100
|
$
72.96
|
09:55:58
AM
|
NYSE
|
24037G200z27
|
72
|
$
72.96
|
09:55:58
AM
|
NYSE
|
24037G200z29
|
28
|
$
72.96
|
09:55:58
AM
|
NYSE
|
24037G200z2b
|
100
|
$
72.94
|
09:56:23
AM
|
NYSE
|
24037G200z8e
|
100
|
$
72.94
|
09:56:23
AM
|
NYSE
|
24037G200z8g
|
100
|
$
72.92
|
09:56:38
AM
|
NYSE
|
24037G200zcm
|
100
|
$
72.94
|
09:57:03
AM
|
NYSE
|
24037G200zh9
|
50
|
$
72.99
|
09:58:30
AM
|
NYSE
|
24037G20101k
|
94
|
$
72.99
|
09:58:32
AM
|
NYSE
|
24037G20101u
|
50
|
$
72.99
|
09:58:32
AM
|
NYSE
|
24037G20101w
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kj
|
6
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kl
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kn
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kp
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kr
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kt
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kv
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kx
|
100
|
$
72.95
|
09:59:42
AM
|
NYSE
|
24037G2010kz
|
11
|
$
72.92
|
10:00:13
AM
|
NYSE
|
24037G20110g
|
100
|
$
72.93
|
10:00:39
AM
|
NYSE
|
24037G20116n
|
100
|
$
72.93
|
10:00:39
AM
|
NYSE
|
24037G20116p
|
89
|
$
72.93
|
10:00:39
AM
|
NYSE
|
24037G20116r
|
100
|
$
72.91
|
10:00:46
AM
|
NYSE
|
24037G20118f
|
100
|
$
72.91
|
10:01:47
AM
|
NYSE
|
24037G2011s4
|
100
|
$
72.91
|
10:01:47
AM
|
NYSE
|
24037G2011s6
|
100
|
$
72.91
|
10:01:47
AM
|
NYSE
|
24037G2011s8
|
100
|
$
72.96
|
10:02:35
AM
|
NYSE
|
24037G2012l0
|
20
|
$
72.96
|
10:02:35
AM
|
NYSE
|
24037G2012l2
|
80
|
$
72.96
|
10:02:35
AM
|
NYSE
|
24037G2012l4
|
90
|
$
72.96
|
10:02:35
AM
|
NYSE
|
24037G2012l6
|
10
|
$
72.96
|
10:02:35
AM
|
NYSE
|
24037G2012l8
|
100
|
$
72.95
|
10:02:48
AM
|
NYSE
|
24037G2012sm
|
100
|
$
72.93
|
10:03:17
AM
|
NYSE
|
24037G20138p
|
70
|
$
72.97
|
10:04:30
AM
|
NYSE
|
24037G2014no
|
10
|
$
72.97
|
10:05:11
AM
|
NYSE
|
24037G20153d
|
20
|
$
72.95
|
10:05:12
AM
|
NYSE
|
24037G20153l
|
86
|
$
72.95
|
10:05:12
AM
|
NYSE
|
24037G20153n
|
100
|
$
72.94
|
10:05:21
AM
|
NYSE
|
24037G20157g
|
14
|
$
72.94
|
10:05:21
AM
|
NYSE
|
24037G20157i
|
100
|
$
72.94
|
10:05:21
AM
|
NYSE
|
24037G20157k
|
100
|
$
72.94
|
10:05:21
AM
|
NYSE
|
24037G20157m
|
100
|
$
72.94
|
10:05:21
AM
|
NYSE
|
24037G20157o
|
20
|
$
72.93
|
10:05:49
AM
|
NYSE
|
24037G2015kh
|
100
|
$
72.93
|
10:05:49
AM
|
NYSE
|
24037G2015kj
|
80
|
$
72.93
|
10:05:49
AM
|
NYSE
|
24037G2015kl
|
100
|
$
72.93
|
10:06:16
AM
|
NYSE
|
24037G2015ui
|
100
|
$
72.93
|
10:06:20
AM
|
NYSE
|
24037G2015vq
|
91
|
$
72.91
|
10:06:35
AM
|
NYSE
|
24037G2015zx
|
5
|
$
72.97
|
10:07:10
AM
|
NYSE
|
24037G2016i2
|
100
|
$
72.97
|
10:07:10
AM
|
NYSE
|
24037G2016i4
|
4
|
$
72.97
|
10:07:10
AM
|
NYSE
|
24037G2016i8
|
100
|
$
72.96
|
10:07:35
AM
|
NYSE
|
24037G2016x1
|
100
|
$
72.94
|
10:08:07
AM
|
NYSE
|
24037G2017a2
|
100
|
$
72.95
|
10:08:48
AM
|
NYSE
|
24037G2017o8
|
100
|
$
72.95
|
10:08:48
AM
|
NYSE
|
24037G2017oa
|
40
|
$
72.94
|
10:08:58
AM
|
NYSE
|
24037G2017rg
|
48
|
$
72.94
|
10:09:18
AM
|
NYSE
|
24037G2017xm
|
10
|
$
72.94
|
10:09:18
AM
|
NYSE
|
24037G2017xo
|
2
|
$
72.94
|
10:09:18
AM
|
NYSE
|
24037G2017xq
|
38
|
$
72.93
|
10:09:18
AM
|
NYSE
|
24037G2017xs
|
62
|
$
72.92
|
10:09:34
AM
|
NYSE
|
24037G20183e
|
9
|
$
72.91
|
10:09:34
AM
|
NYSE
|
24037G20183g
|
35
|
$
72.92
|
10:09:41
AM
|
NYSE
|
24037G20185a
|
41
|
$
72.92
|
10:09:41
AM
|
NYSE
|
24037G20185c
|
100
|
$
72.92
|
10:10:01
AM
|
NYSE
|
24037G2018cj
|
15
|
$
72.92
|
10:10:01
AM
|
NYSE
|
24037G2018cl
|
100
|
$
72.90
|
10:10:17
AM
|
NYSE
|
24037G2018jt
|
94
|
$
72.88
|
10:10:56
AM
|
NYSE
|
24037G2018xm
|
100
|
$
72.88
|
10:10:56
AM
|
NYSE
|
24037G2018xo
|
100
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a8x
|
100
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a8z
|
100
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a8t
|
6
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a8v
|
100
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a91
|
33
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a93
|
67
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a96
|
81
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a98
|
100
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a9a
|
19
|
$
72.88
|
10:13:05
AM
|
NYSE
|
24037G201a9c
|
100
|
$
72.84
|
10:13:12
AM
|
NYSE
|
24037G201abx
|
100
|
$
72.80
|
10:13:35
AM
|
NYSE
|
24037G201amn
|
100
|
$
72.80
|
10:13:39
AM
|
NYSE
|
24037G201ao5
|
16
|
$
72.83
|
10:14:07
AM
|
NYSE
|
24037G201aye
|
30
|
$
72.83
|
10:14:07
AM
|
NYSE
|
24037G201ayg
|
30
|
$
72.83
|
10:14:07
AM
|
NYSE
|
24037G201ayi
|
24
|
$
72.83
|
10:14:07
AM
|
NYSE
|
24037G201ayk
|
100
|
$
72.82
|
10:14:34
AM
|
NYSE
|
24037G201b7e
|
80
|
$
72.85
|
10:14:58
AM
|
NYSE
|
24037G201bct
|
20
|
$
72.86
|
10:15:05
AM
|
NYSE
|
24037G201bg0
|
100
|
$
72.86
|
10:15:05
AM
|
NYSE
|
24037G201bg2
|
100
|
$
72.87
|
10:15:40
AM
|
NYSE
|
24037G201brv
|
47
|
$
72.86
|
10:15:52
AM
|
NYSE
|
24037G201bva
|
57
|
$
72.85
|
10:16:23
AM
|
NYSE
|
24037G201c50
|
53
|
$
72.85
|
10:16:23
AM
|
NYSE
|
24037G201c52
|
43
|
$
72.85
|
10:16:23
AM
|
NYSE
|
24037G201c54
|
100
|
$
72.90
|
10:17:25
AM
|
NYSE
|
24037G201czr
|
100
|
$
72.90
|
10:17:25
AM
|
NYSE
|
24037G201czt
|
98
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1x
|
2
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1z
|
31
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1n
|
23
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1p
|
100
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1r
|
100
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1t
|
46
|
$
72.89
|
10:18:38
AM
|
NYSE
|
24037G201e1v
|
4
|
$
72.87
|
10:19:24
AM
|
NYSE
|
24037G201eji
|
1
|
$
72.87
|
10:19:24
AM
|
NYSE
|
24037G201ejk
|
76
|
$
72.87
|
10:19:24
AM
|
NYSE
|
24037G201ejm
|
13
|
$
72.87
|
10:19:24
AM
|
NYSE
|
24037G201ejo
|
6
|
$
72.87
|
10:19:24
AM
|
NYSE
|
24037G201ejq
|
25
|
$
72.87
|
10:20:24
AM
|
NYSE
|
24037G201fd6
|
59
|
$
72.87
|
10:20:24
AM
|
NYSE
|
24037G201fd0
|
16
|
$
72.87
|
10:20:24
AM
|
NYSE
|
24037G201fd2
|
15
|
$
72.87
|
10:20:24
AM
|
NYSE
|
24037G201fd4
|
100
|
$
72.87
|
10:20:27
AM
|
NYSE
|
24037G201ffb
|
85
|
$
72.87
|
10:20:27
AM
|
NYSE
|
24037G201ffd
|
19
|
$
72.85
|
10:20:55
AM
|
NYSE
|
24037G201fqk
|
32
|
$
72.85
|
10:20:55
AM
|
NYSE
|
24037G201fqm
|
24
|
$
72.86
|
10:21:08
AM
|
NYSE
|
24037G201ft1
|
25
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201g9v
|
25
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201g9x
|
5
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201g9z
|
30
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201ga1
|
40
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201ga3
|
5
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201ga5
|
62
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201ga7
|
25
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201ga9
|
69
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201gab
|
8
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201gad
|
31
|
$
72.85
|
10:21:54
AM
|
NYSE
|
24037G201gaf
|
11
|
$
72.86
|
10:22:56
AM
|
NYSE
|
24037G201gu0
|
11
|
$
72.86
|
10:23:11
AM
|
NYSE
|
24037G201h08
|
100
|
$
72.84
|
10:24:38
AM
|
NYSE
|
24037G201hz3
|
100
|
$
72.84
|
10:24:38
AM
|
NYSE
|
24037G201hz5
|
78
|
$
72.84
|
10:24:38
AM
|
NYSE
|
24037G201hz7
|
100
|
$
72.84
|
10:24:39
AM
|
NYSE
|
24037G201hz9
|
100
|
$
72.84
|
10:24:39
AM
|
NYSE
|
24037G201hzb
|
100
|
$
72.84
|
10:24:39
AM
|
NYSE
|
24037G201hzd
|
100
|
$
72.84
|
10:24:39
AM
|
NYSE
|
24037G201hzf
|
100
|
$
72.83
|
10:24:53
AM
|
NYSE
|
24037G201i2y
|
48
|
$
72.81
|
10:25:29
AM
|
NYSE
|
24037G201ips
|
52
|
$
72.82
|
10:26:06
AM
|
NYSE
|
24037G201j3m
|
82
|
$
72.82
|
10:26:06
AM
|
NYSE
|
24037G201j3o
|
18
|
$
72.82
|
10:26:06
AM
|
NYSE
|
24037G201j3q
|
100
|
$
72.82
|
10:26:06
AM
|
NYSE
|
24037G201j3s
|
70
|
$
72.82
|
10:26:06
AM
|
NYSE
|
24037G201j3u
|
30
|
$
72.82
|
10:26:06
AM
|
NYSE
|
24037G201j3w
|
100
|
$
72.79
|
10:26:44
AM
|
NYSE
|
24037G201jhx
|
100
|
$
72.76
|
10:27:18
AM
|
NYSE
|
24037G201jux
|
100
|
$
72.76
|
10:27:18
AM
|
NYSE
|
24037G201juz
|
2
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfj
|
40
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfl
|
43
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfn
|
15
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfp
|
5
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfr
|
80
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfu
|
15
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfw
|
45
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kfy
|
10
|
$
72.77
|
10:28:16
AM
|
NYSE
|
24037G201kg0
|
45
|
$
72.77
|
10:28:17
AM
|
NYSE
|
24037G201kgl
|
100
|
$
72.82
|
10:28:30
AM
|
NYSE
|
24037G201kka
|
100
|
$
72.84
|
10:29:00
AM
|
NYSE
|
24037G201kyc
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4t
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4v
|
40
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4x
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4z
|
30
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m51
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m53
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m55
|
40
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m57
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m59
|
30
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m5b
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m5d
|
10
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m5f
|
100
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4l
|
100
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4n
|
50
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4p
|
30
|
$
72.90
|
10:30:44
AM
|
NYSE
|
24037G201m4r
|
100
|
$
72.90
|
10:30:54
AM
|
NYSE
|
24037G201mai
|
100
|
$
72.90
|
10:31:10
AM
|
NYSE
|
24037G201mi7
|
100
|
$
72.89
|
10:31:22
AM
|
NYSE
|
24037G201mmz
|
100
|
$
72.90
|
10:31:59
AM
|
NYSE
|
24037G201n0c
|
100
|
$
72.93
|
10:33:07
AM
|
NYSE
|
24037G201nya
|
100
|
$
72.93
|
10:33:07
AM
|
NYSE
|
24037G201nyc
|
100
|
$
72.96
|
10:33:25
AM
|
NYSE
|
24037G201o4g
|
100
|
$
72.94
|
10:33:58
AM
|
NYSE
|
24037G201ohh
|
100
|
$
72.98
|
10:34:13
AM
|
NYSE
|
24037G201on2
|
45
|
$
73.05
|
10:36:14
AM
|
NYSE
|
24037G201ptk
|
55
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201pug
|
76
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201pui
|
100
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201puk
|
9
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201pum
|
100
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201puo
|
24
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201puq
|
91
|
$
73.07
|
10:36:18
AM
|
NYSE
|
24037G201pus
|
86
|
$
73.06
|
10:36:32
AM
|
NYSE
|
24037G201q3k
|
14
|
$
73.06
|
10:36:33
AM
|
NYSE
|
24037G201q40
|
30
|
$
73.09
|
10:37:08
AM
|
NYSE
|
24037G201qgu
|
70
|
$
73.11
|
10:38:01
AM
|
NYSE
|
24037G201qxh
|
100
|
$
73.11
|
10:38:01
AM
|
NYSE
|
24037G201qxj
|
100
|
$
73.11
|
10:38:01
AM
|
NYSE
|
24037G201qxn
|
100
|
$
73.02
|
10:38:14
AM
|
NYSE
|
24037G201r25
|
42
|
$
73.02
|
10:38:57
AM
|
NYSE
|
24037G201rfe
|
40
|
$
73.02
|
10:38:57
AM
|
NYSE
|
24037G201rfg
|
18
|
$
73.02
|
10:38:57
AM
|
NYSE
|
24037G201rfi
|
49
|
$
73.02
|
10:39:40
AM
|
NYSE
|
24037G201ruf
|
13
|
$
73.01
|
10:39:45
AM
|
NYSE
|
24037G201rwj
|
30
|
$
73.01
|
10:39:45
AM
|
NYSE
|
24037G201rwl
|
2
|
$
72.98
|
10:39:51
AM
|
NYSE
|
24037G201ryu
|
8
|
$
72.98
|
10:39:51
AM
|
NYSE
|
24037G201ryw
|
50
|
$
72.98
|
10:41:06
AM
|
NYSE
|
24037G201sqd
|
5
|
$
72.98
|
10:41:13
AM
|
NYSE
|
24037G201srv
|
48
|
$
72.98
|
10:41:13
AM
|
NYSE
|
24037G201srx
|
45
|
$
72.98
|
10:41:13
AM
|
NYSE
|
24037G201srz
|
88
|
$
72.98
|
10:41:29
AM
|
NYSE
|
24037G201sxr
|
100
|
$
72.98
|
10:41:29
AM
|
NYSE
|
24037G201sxt
|
100
|
$
72.98
|
10:41:30
AM
|
NYSE
|
24037G201sy5
|
50
|
$
72.98
|
10:41:30
AM
|
NYSE
|
24037G201syc
|
100
|
$
72.98
|
10:41:30
AM
|
NYSE
|
24037G201syi
|
12
|
$
72.98
|
10:41:30
AM
|
NYSE
|
24037G201sxx
|
100
|
$
73.00
|
10:41:55
AM
|
NYSE
|
24037G201ta5
|
31
|
$
72.99
|
10:42:46
AM
|
NYSE
|
24037G201tv3
|
1
|
$
72.99
|
10:43:04
AM
|
NYSE
|
24037G201u02
|
48
|
$
72.99
|
10:43:04
AM
|
NYSE
|
24037G201u04
|
100
|
$
73.00
|
10:44:14
AM
|
NYSE
|
24037G201ul3
|
100
|
$
73.00
|
10:44:14
AM
|
NYSE
|
24037G201ul5
|
100
|
$
73.00
|
10:44:14
AM
|
NYSE
|
24037G201ul7
|
100
|
$
73.00
|
10:44:14
AM
|
NYSE
|
24037G201ul9
|
100
|
$
73.00
|
10:44:14
AM
|
NYSE
|
24037G201ukz
|
20
|
$
73.00
|
10:44:14
AM
|
NYSE
|
24037G201ul1
|
5
|
$
73.04
|
10:44:28
AM
|
NYSE
|
24037G201up8
|
60
|
$
73.04
|
10:44:28
AM
|
NYSE
|
24037G201upl
|
35
|
$
73.04
|
10:44:28
AM
|
NYSE
|
24037G201upn
|
100
|
$
73.02
|
10:44:54
AM
|
NYSE
|
24037G201uzf
|
51
|
$
73.03
|
10:45:54
AM
|
NYSE
|
24037G201vst
|
20
|
$
73.01
|
10:45:57
AM
|
NYSE
|
24037G201vuc
|
29
|
$
73.00
|
10:45:57
AM
|
NYSE
|
24037G201vue
|
13
|
$
73.00
|
10:45:57
AM
|
NYSE
|
24037G201vug
|
28
|
$
73.00
|
10:45:57
AM
|
NYSE
|
24037G201vui
|
5
|
$
73.01
|
10:47:39
AM
|
NYSE
|
24037G201wna
|
44
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqx
|
56
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqz
|
60
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wr1
|
54
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqk
|
40
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqm
|
100
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqo
|
100
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqq
|
100
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqs
|
100
|
$
73.01
|
10:47:46
AM
|
NYSE
|
24037G201wqu
|
100
|
$
73.03
|
10:48:21
AM
|
NYSE
|
24037G201x2t
|
20
|
$
73.00
|
10:48:26
AM
|
NYSE
|
24037G201x4g
|
80
|
$
73.00
|
10:48:26
AM
|
NYSE
|
24037G201x4i
|
22
|
$
72.97
|
10:49:00
AM
|
NYSE
|
24037G201xex
|
2
|
$
72.97
|
10:49:00
AM
|
NYSE
|
24037G201xez
|
5
|
$
72.99
|
10:49:43
AM
|
NYSE
|
24037G201xtf
|
44
|
$
73.01
|
10:49:55
AM
|
NYSE
|
24037G201xxs
|
6
|
$
72.99
|
10:49:55
AM
|
NYSE
|
24037G201xxu
|
21
|
$
72.99
|
10:49:58
AM
|
NYSE
|
24037G201xys
|
89
|
$
72.99
|
10:49:58
AM
|
NYSE
|
24037G201xyu
|
11
|
$
72.99
|
10:49:58
AM
|
NYSE
|
24037G201xyw
|
9
|
$
72.99
|
10:49:58
AM
|
NYSE
|
24037G201xyy
|
100
|
$
72.98
|
10:50:13
AM
|
NYSE
|
24037G201y58
|
58
|
$
72.98
|
10:50:13
AM
|
NYSE
|
24037G201y5a
|
33
|
$
72.98
|
10:50:13
AM
|
NYSE
|
24037G201y56
|
65
|
$
73.01
|
10:50:46
AM
|
NYSE
|
24037G201yh5
|
12
|
$
73.02
|
10:51:08
AM
|
NYSE
|
24037G201ytx
|
23
|
$
73.02
|
10:51:08
AM
|
NYSE
|
24037G201yu1
|
17
|
$
73.02
|
10:51:08
AM
|
NYSE
|
24037G201yu3
|
70
|
$
73.02
|
10:51:14
AM
|
NYSE
|
24037G201ywm
|
13
|
$
73.01
|
10:51:21
AM
|
NYSE
|
24037G201yyr
|
64
|
$
73.01
|
10:51:21
AM
|
NYSE
|
24037G201yyt
|
36
|
$
73.00
|
10:51:27
AM
|
NYSE
|
24037G201yzr
|
5
|
$
73.00
|
10:51:27
AM
|
NYSE
|
24037G201yzt
|
70
|
$
73.00
|
10:51:27
AM
|
NYSE
|
24037G201yzv
|
25
|
$
73.00
|
10:51:27
AM
|
NYSE
|
24037G201yzx
|
34
|
$
72.99
|
10:51:49
AM
|
NYSE
|
24037G201z7u
|
29
|
$
72.99
|
10:51:49
AM
|
NYSE
|
24037G201z7w
|
1
|
$
72.99
|
10:51:49
AM
|
NYSE
|
24037G201z7y
|
53
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zh7
|
36
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zh9
|
11
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zhb
|
16
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zhd
|
20
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zhf
|
80
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zhh
|
20
|
$
73.02
|
10:52:19
AM
|
NYSE
|
24037G201zhj
|
100
|
$
73.00
|
10:53:06
AM
|
NYSE
|
24037G201zyl
|
13
|
$
73.00
|
10:53:06
AM
|
NYSE
|
24037G201zyn
|
40
|
$
73.02
|
10:54:06
AM
|
NYSE
|
24037G2020i7
|
23
|
$
73.01
|
10:54:14
AM
|
NYSE
|
24037G2020le
|
100
|
$
73.01
|
10:54:28
AM
|
NYSE
|
24037G2020pm
|
56
|
$
73.01
|
10:54:28
AM
|
NYSE
|
24037G2020pi
|
24
|
$
73.01
|
10:54:28
AM
|
NYSE
|
24037G2020pk
|
44
|
$
73.02
|
10:55:08
AM
|
NYSE
|
24037G20211y
|
36
|
$
73.02
|
10:55:08
AM
|
NYSE
|
24037G202120
|
64
|
$
73.01
|
10:55:11
AM
|
NYSE
|
24037G20213i
|
49
|
$
73.01
|
10:55:11
AM
|
NYSE
|
24037G20213k
|
30
|
$
73.01
|
10:55:13
AM
|
NYSE
|
24037G20214g
|
10
|
$
73.01
|
10:55:13
AM
|
NYSE
|
24037G20214i
|
11
|
$
73.01
|
10:55:13
AM
|
NYSE
|
24037G20214m
|
49
|
$
73.01
|
10:55:13
AM
|
NYSE
|
24037G20214o
|
40
|
$
73.01
|
10:55:13
AM
|
NYSE
|
24037G20214q
|
1
|
$
73.01
|
10:55:13
AM
|
NYSE
|
24037G20214s
|
100
|
$
73.02
|
10:55:29
AM
|
NYSE
|
24037G2021bv
|
10
|
$
73.02
|
10:55:29
AM
|
NYSE
|
24037G2021bx
|
100
|
$
73.02
|
10:55:29
AM
|
NYSE
|
24037G2021bz
|
100
|
$
73.01
|
10:55:58
AM
|
NYSE
|
24037G2021l0
|
40
|
$
73.03
|
10:56:06
AM
|
NYSE
|
24037G2021ns
|
60
|
$
73.03
|
10:56:06
AM
|
NYSE
|
24037G2021nx
|
100
|
$
73.00
|
10:56:25
AM
|
NYSE
|
24037G2021yd
|
100
|
$
73.01
|
10:56:42
AM
|
NYSE
|
24037G20227p
|
100
|
$
72.98
|
10:57:45
AM
|
NYSE
|
24037G2022uf
|
100
|
$
72.98
|
10:57:45
AM
|
NYSE
|
24037G2022uh
|
22
|
$
72.98
|
10:58:15
AM
|
NYSE
|
24037G202331
|
70
|
$
72.98
|
10:58:15
AM
|
NYSE
|
24037G202333
|
8
|
$
72.98
|
10:58:15
AM
|
NYSE
|
24037G202335
|
100
|
$
73.16
|
10:59:17
AM
|
NYSE
|
24037G2023j9
|
100
|
$
73.16
|
10:59:17
AM
|
NYSE
|
24037G2023jb
|
100
|
$
73.16
|
10:59:17
AM
|
NYSE
|
24037G2023jd
|
100
|
$
73.16
|
10:59:17
AM
|
NYSE
|
24037G2023jf
|
74
|
$
73.19
|
11:00:08
AM
|
NYSE
|
24037G2023xt
|
100
|
$
73.19
|
11:00:08
AM
|
NYSE
|
24037G2023xv
|
26
|
$
73.19
|
11:00:08
AM
|
NYSE
|
24037G2023xx
|
100
|
$
73.15
|
11:00:13
AM
|
NYSE
|
24037G20240f
|
70
|
$
73.16
|
11:00:33
AM
|
NYSE
|
24037G20245v
|
30
|
$
73.13
|
11:00:44
AM
|
NYSE
|
24037G20249x
|
100
|
$
73.13
|
11:00:44
AM
|
NYSE
|
24037G20249z
|
100
|
$
73.13
|
11:00:55
AM
|
NYSE
|
24037G2024cn
|
54
|
$
73.13
|
11:01:19
AM
|
NYSE
|
24037G2024j7
|
30
|
$
73.13
|
11:01:19
AM
|
NYSE
|
24037G2024j9
|
16
|
$
73.13
|
11:01:19
AM
|
NYSE
|
24037G2024jb
|
15
|
$
73.13
|
11:01:52
AM
|
NYSE
|
24037G2024t0
|
85
|
$
73.13
|
11:01:54
AM
|
NYSE
|
24037G2024to
|
1
|
$
73.11
|
11:02:26
AM
|
NYSE
|
24037G20254a
|
99
|
$
73.10
|
11:03:08
AM
|
NYSE
|
24037G2025fr
|
100
|
$
73.10
|
11:03:08
AM
|
NYSE
|
24037G2025ft
|
100
|
$
73.06
|
11:03:19
AM
|
NYSE
|
24037G2025ii
|
100
|
$
73.04
|
11:03:33
AM
|
NYSE
|
24037G2025n4
|
77
|
$
73.02
|
11:03:46
AM
|
NYSE
|
24037G2025rw
|
23
|
$
73.01
|
11:03:46
AM
|
NYSE
|
24037G2025s4
|
100
|
$
73.04
|
11:04:07
AM
|
NYSE
|
24037G202600
|
1
|
$
73.03
|
11:04:12
AM
|
NYSE
|
24037G20261r
|
99
|
$
73.00
|
11:05:05
AM
|
NYSE
|
24037G2026go
|
33
|
$
73.00
|
11:05:05
AM
|
NYSE
|
24037G2026gq
|
67
|
$
72.99
|
11:05:26
AM
|
NYSE
|
24037G2026l7
|
100
|
$
72.99
|
11:05:26
AM
|
NYSE
|
24037G2026l9
|
6
|
$
72.97
|
11:05:49
AM
|
NYSE
|
24037G2026re
|
80
|
$
72.98
|
11:06:31
AM
|
NYSE
|
24037G20274c
|
100
|
$
72.98
|
11:06:31
AM
|
NYSE
|
24037G20274e
|
100
|
$
72.98
|
11:06:31
AM
|
NYSE
|
24037G20274g
|
14
|
$
72.98
|
11:06:31
AM
|
NYSE
|
24037G20274i
|
100
|
$
72.97
|
11:07:55
AM
|
NYSE
|
24037G202826
|
36
|
$
72.97
|
11:07:55
AM
|
NYSE
|
24037G202828
|
21
|
$
72.97
|
11:07:55
AM
|
NYSE
|
24037G20282a
|
100
|
$
72.97
|
11:07:55
AM
|
NYSE
|
24037G20282c
|
100
|
$
72.97
|
11:08:00
AM
|
NYSE
|
24037G202835
|
100
|
$
72.97
|
11:08:00
AM
|
NYSE
|
24037G202837
|
43
|
$
72.97
|
11:08:00
AM
|
NYSE
|
24037G202839
|
30
|
$
72.99
|
11:09:05
AM
|
NYSE
|
24037G2028kg
|
20
|
$
72.99
|
11:09:05
AM
|
NYSE
|
24037G2028ki
|
50
|
$
72.99
|
11:09:05
AM
|
NYSE
|
24037G2028kk
|
20
|
$
72.99
|
11:09:05
AM
|
NYSE
|
24037G2028km
|
20
|
$
72.99
|
11:09:06
AM
|
NYSE
|
24037G2028kp
|
10
|
$
72.99
|
11:09:06
AM
|
NYSE
|
24037G2028kr
|
50
|
$
72.99
|
11:09:08
AM
|
NYSE
|
24037G2028l7
|
50
|
$
72.99
|
11:09:08
AM
|
NYSE
|
24037G2028l9
|
50
|
$
72.97
|
11:09:27
AM
|
NYSE
|
24037G2028qc
|
100
|
$
72.97
|
11:09:27
AM
|
NYSE
|
24037G2028qe
|
6
|
$
72.95
|
11:09:35
AM
|
NYSE
|
24037G2028ru
|
94
|
$
72.95
|
11:09:35
AM
|
NYSE
|
24037G2028rw
|
100
|
$
72.95
|
11:10:16
AM
|
NYSE
|
24037G20293l
|
100
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029ob
|
5
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029od
|
100
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029of
|
100
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029oh
|
95
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029oj
|
62
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029ol
|
38
|
$
72.97
|
11:11:32
AM
|
NYSE
|
24037G2029on
|
100
|
$
72.92
|
11:12:06
AM
|
NYSE
|
24037G2029xt
|
100
|
$
72.92
|
11:12:06
AM
|
NYSE
|
24037G2029xx
|
100
|
$
72.92
|
11:12:06
AM
|
NYSE
|
24037G2029y0
|
100
|
$
72.89
|
11:12:21
AM
|
NYSE
|
24037G202a1v
|
100
|
$
72.88
|
11:12:33
AM
|
NYSE
|
24037G202a5b
|
100
|
$
72.85
|
11:13:36
AM
|
NYSE
|
24037G202aru
|
100
|
$
72.85
|
11:13:36
AM
|
NYSE
|
24037G202arw
|
100
|
$
72.84
|
11:14:15
AM
|
NYSE
|
24037G202b2o
|
100
|
$
72.84
|
11:14:15
AM
|
NYSE
|
24037G202b2q
|
31
|
$
72.83
|
11:15:06
AM
|
NYSE
|
24037G202bk0
|
100
|
$
72.83
|
11:15:06
AM
|
NYSE
|
24037G202bk2
|
100
|
$
72.83
|
11:15:06
AM
|
NYSE
|
24037G202bk4
|
69
|
$
72.83
|
11:15:06
AM
|
NYSE
|
24037G202bk6
|
100
|
$
72.80
|
11:15:13
AM
|
NYSE
|
24037G202bqh
|
100
|
$
72.79
|
11:15:20
AM
|
NYSE
|
24037G202bsg
|
100
|
$
72.81
|
11:15:26
AM
|
NYSE
|
24037G202bv3
|
100
|
$
72.80
|
11:15:37
AM
|
NYSE
|
24037G202byc
|
60
|
$
72.81
|
11:15:38
AM
|
NYSE
|
24037G202byy
|
100
|
$
72.79
|
11:16:10
AM
|
NYSE
|
24037G202ccl
|
40
|
$
72.79
|
11:16:10
AM
|
NYSE
|
24037G202cco
|
100
|
$
72.77
|
11:16:42
AM
|
NYSE
|
24037G202cmc
|
100
|
$
72.74
|
11:16:56
AM
|
NYSE
|
24037G202cpl
|
100
|
$
72.74
|
11:17:18
AM
|
NYSE
|
24037G202cwh
|
100
|
$
72.74
|
11:17:30
AM
|
NYSE
|
24037G202d18
|
100
|
$
72.76
|
11:18:26
AM
|
NYSE
|
24037G202do9
|
100
|
$
72.76
|
11:18:54
AM
|
NYSE
|
24037G202e1h
|
100
|
$
72.79
|
11:19:18
AM
|
NYSE
|
24037G202e9y
|
100
|
$
72.78
|
11:19:31
AM
|
NYSE
|
24037G202edp
|
100
|
$
72.80
|
11:20:16
AM
|
NYSE
|
24037G202exa
|
100
|
$
72.80
|
11:20:16
AM
|
NYSE
|
24037G202exc
|
100
|
$
72.80
|
11:20:16
AM
|
NYSE
|
24037G202exe
|
100
|
$
72.79
|
11:20:54
AM
|
NYSE
|
24037G202f7j
|
4
|
$
72.79
|
11:21:03
AM
|
NYSE
|
24037G202f9y
|
96
|
$
72.79
|
11:21:03
AM
|
NYSE
|
24037G202fa0
|
100
|
$
72.82
|
11:21:43
AM
|
NYSE
|
24037G202flw
|
100
|
$
72.82
|
11:21:43
AM
|
NYSE
|
24037G202fly
|
100
|
$
72.81
|
11:22:38
AM
|
NYSE
|
24037G202g7j
|
100
|
$
72.81
|
11:22:38
AM
|
NYSE
|
24037G202g7l
|
100
|
$
72.81
|
11:22:43
AM
|
NYSE
|
24037G202g8n
|
100
|
$
72.86
|
11:24:33
AM
|
NYSE
|
24037G202h6k
|
100
|
$
72.86
|
11:24:33
AM
|
NYSE
|
24037G202h6m
|
100
|
$
72.86
|
11:24:33
AM
|
NYSE
|
24037G202h6o
|
100
|
$
72.86
|
11:24:33
AM
|
NYSE
|
24037G202h6q
|
100
|
$
72.86
|
11:24:33
AM
|
NYSE
|
24037G202h6s
|
100
|
$
72.85
|
11:24:41
AM
|
NYSE
|
24037G202hah
|
100
|
$
72.83
|
11:25:15
AM
|
NYSE
|
24037G202hkc
|
100
|
$
72.84
|
11:25:28
AM
|
NYSE
|
24037G202hno
|
100
|
$
72.81
|
11:25:45
AM
|
NYSE
|
24037G202ht3
|
66
|
$
72.83
|
11:26:49
AM
|
NYSE
|
24037G202iax
|
34
|
$
72.83
|
11:27:08
AM
|
NYSE
|
24037G202igr
|
4
|
$
72.83
|
11:27:08
AM
|
NYSE
|
24037G202igv
|
96
|
$
72.83
|
11:27:16
AM
|
NYSE
|
24037G202ij2
|
100
|
$
72.83
|
11:27:16
AM
|
NYSE
|
24037G202ij4
|
29
|
$
72.83
|
11:27:16
AM
|
NYSE
|
24037G202ij6
|
71
|
$
72.83
|
11:27:16
AM
|
NYSE
|
24037G202ij8
|
90
|
$
72.82
|
11:27:41
AM
|
NYSE
|
24037G202is5
|
10
|
$
72.81
|
11:27:41
AM
|
NYSE
|
24037G202is7
|
100
|
$
72.82
|
11:28:06
AM
|
NYSE
|
24037G202j02
|
100
|
$
72.81
|
11:28:23
AM
|
NYSE
|
24037G202j47
|
93
|
$
72.80
|
11:28:30
AM
|
NYSE
|
24037G202j7c
|
7
|
$
72.79
|
11:28:30
AM
|
NYSE
|
24037G202j7e
|
100
|
$
72.78
|
11:28:46
AM
|
NYSE
|
24037G202jc2
|
100
|
$
72.78
|
11:29:01
AM
|
NYSE
|
24037G202jhf
|
100
|
$
72.82
|
11:29:51
AM
|
NYSE
|
24037G202jvb
|
100
|
$
72.80
|
11:30:13
AM
|
NYSE
|
24037G202k0z
|
100
|
$
72.80
|
11:30:31
AM
|
NYSE
|
24037G202k5c
|
100
|
$
72.80
|
11:31:12
AM
|
NYSE
|
24037G202khp
|
100
|
$
72.79
|
11:31:26
AM
|
NYSE
|
24037G202klg
|
100
|
$
72.81
|
11:31:34
AM
|
NYSE
|
24037G202ko3
|
100
|
$
72.84
|
11:32:32
AM
|
NYSE
|
24037G202l5z
|
100
|
$
72.85
|
11:33:10
AM
|
NYSE
|
24037G202lec
|
100
|
$
72.84
|
11:33:19
AM
|
NYSE
|
24037G202lh1
|
100
|
$
72.83
|
11:34:01
AM
|
NYSE
|
24037G202lss
|
100
|
$
72.85
|
11:34:05
AM
|
NYSE
|
24037G202lu7
|
100
|
$
72.84
|
11:34:25
AM
|
NYSE
|
24037G202m01
|
100
|
$
72.83
|
11:34:41
AM
|
NYSE
|
24037G202m46
|
100
|
$
72.82
|
11:34:46
AM
|
NYSE
|
24037G202m5q
|
100
|
$
72.79
|
11:34:58
AM
|
NYSE
|
24037G202m99
|
1
|
$
72.81
|
11:35:26
AM
|
NYSE
|
24037G202mfv
|
93
|
$
72.81
|
11:35:37
AM
|
NYSE
|
24037G202min
|
6
|
$
72.81
|
11:35:37
AM
|
NYSE
|
24037G202mip
|
100
|
$
72.81
|
11:35:37
AM
|
NYSE
|
24037G202mir
|
100
|
$
72.87
|
11:36:00
AM
|
NYSE
|
24037G202mnt
|
99
|
$
72.87
|
11:36:15
AM
|
NYSE
|
24037G202mr5
|
1
|
$
72.87
|
11:36:15
AM
|
NYSE
|
24037G202mr7
|
100
|
$
72.85
|
11:36:34
AM
|
NYSE
|
24037G202mvx
|
100
|
$
72.83
|
11:37:48
AM
|
NYSE
|
24037G202nfy
|
100
|
$
72.89
|
11:40:37
AM
|
NYSE
|
24037G202om0
|
100
|
$
72.89
|
11:40:37
AM
|
NYSE
|
24037G202om2
|
100
|
$
72.89
|
11:40:37
AM
|
NYSE
|
24037G202om4
|
100
|
$
72.89
|
11:40:37
AM
|
NYSE
|
24037G202om6
|
64
|
$
72.88
|
11:40:40
AM
|
NYSE
|
24037G202on9
|
36
|
$
72.88
|
11:40:40
AM
|
NYSE
|
24037G202onb
|
28
|
$
72.95
|
11:43:20
AM
|
NYSE
|
24037G202pq9
|
13
|
$
72.95
|
11:43:20
AM
|
NYSE
|
24037G202pqb
|
72
|
$
72.95
|
11:43:20
AM
|
NYSE
|
24037G202pqd
|
46
|
$
72.95
|
11:43:20
AM
|
NYSE
|
24037G202pqf
|
41
|
$
72.96
|
11:43:33
AM
|
NYSE
|
24037G202pu5
|
59
|
$
72.96
|
11:43:33
AM
|
NYSE
|
24037G202pu7
|
100
|
$
72.96
|
11:43:33
AM
|
NYSE
|
24037G202pu9
|
100
|
$
72.96
|
11:43:33
AM
|
NYSE
|
24037G202pub
|
41
|
$
72.96
|
11:43:33
AM
|
NYSE
|
24037G202pud
|
100
|
$
72.95
|
11:43:54
AM
|
NYSE
|
24037G202pzr
|
100
|
$
72.93
|
11:44:19
AM
|
NYSE
|
24037G202q5t
|
100
|
$
72.93
|
11:44:56
AM
|
NYSE
|
24037G202qde
|
100
|
$
72.89
|
11:45:26
AM
|
NYSE
|
24037G202qo2
|
100
|
$
72.88
|
11:45:34
AM
|
NYSE
|
24037G202qrd
|
100
|
$
72.87
|
11:46:44
AM
|
NYSE
|
24037G202r87
|
100
|
$
72.86
|
11:46:50
AM
|
NYSE
|
24037G202r9t
|
100
|
$
72.85
|
11:47:45
AM
|
NYSE
|
24037G202rkd
|
99
|
$
72.85
|
11:48:05
AM
|
NYSE
|
24037G202rnn
|
1
|
$
72.85
|
11:48:05
AM
|
NYSE
|
24037G202rnp
|
98
|
$
72.84
|
11:48:16
AM
|
NYSE
|
24037G202rqk
|
100
|
$
72.81
|
11:48:50
AM
|
NYSE
|
24037G202rzu
|
2
|
$
72.81
|
11:48:50
AM
|
NYSE
|
24037G202rzw
|
7
|
$
72.81
|
11:50:27
AM
|
NYSE
|
24037G202ste
|
17
|
$
72.81
|
11:50:27
AM
|
NYSE
|
24037G202stg
|
76
|
$
72.81
|
11:50:27
AM
|
NYSE
|
24037G202stc
|
100
|
$
72.79
|
11:51:00
AM
|
NYSE
|
24037G202t24
|
9
|
$
72.81
|
11:51:08
AM
|
NYSE
|
24037G202t4w
|
91
|
$
72.81
|
11:51:14
AM
|
NYSE
|
24037G202t6b
|
100
|
$
72.79
|
11:51:24
AM
|
NYSE
|
24037G202tas
|
100
|
$
72.80
|
11:52:09
AM
|
NYSE
|
24037G202tuk
|
34
|
$
72.78
|
11:52:20
AM
|
NYSE
|
24037G202txr
|
12
|
$
72.78
|
11:52:20
AM
|
NYSE
|
24037G202txt
|
2
|
$
72.78
|
11:52:20
AM
|
NYSE
|
24037G202txv
|
52
|
$
72.78
|
11:52:46
AM
|
NYSE
|
24037G202u91
|
100
|
$
72.78
|
11:52:46
AM
|
NYSE
|
24037G202u93
|
2
|
$
72.78
|
11:52:51
AM
|
NYSE
|
24037G202ua1
|
98
|
$
72.84
|
11:55:02
AM
|
NYSE
|
24037G202v5c
|
100
|
$
72.84
|
11:55:02
AM
|
NYSE
|
24037G202v5e
|
100
|
$
72.84
|
11:55:02
AM
|
NYSE
|
24037G202v5g
|
93
|
$
72.83
|
11:55:24
AM
|
NYSE
|
24037G202vax
|
2
|
$
72.83
|
11:55:24
AM
|
NYSE
|
24037G202vaz
|
5
|
$
72.83
|
11:55:24
AM
|
NYSE
|
24037G202vb1
|
1
|
$
72.84
|
11:56:27
AM
|
NYSE
|
24037G202voh
|
1
|
$
72.84
|
11:56:42
AM
|
NYSE
|
24037G202vt7
|
99
|
$
72.84
|
11:56:42
AM
|
NYSE
|
24037G202vt9
|
99
|
$
72.84
|
11:56:42
AM
|
NYSE
|
24037G202vtb
|
100
|
$
72.83
|
11:57:05
AM
|
NYSE
|
24037G202w2p
|
100
|
$
72.83
|
11:58:27
AM
|
NYSE
|
24037G202wt7
|
100
|
$
72.83
|
11:58:27
AM
|
NYSE
|
24037G202wt9
|
77
|
$
72.86
|
11:59:37
AM
|
NYSE
|
24037G202xl4
|
45
|
$
72.86
|
11:59:37
AM
|
NYSE
|
24037G202xla
|
23
|
$
72.86
|
11:59:37
AM
|
NYSE
|
24037G202xlk
|
55
|
$
72.86
|
11:59:37
AM
|
NYSE
|
24037G202xln
|
64
|
$
72.91
|
12:00:55
PM
|
NYSE
|
24037G202yav
|
100
|
$
72.91
|
12:00:55
PM
|
NYSE
|
24037G202yax
|
36
|
$
72.91
|
12:00:55
PM
|
NYSE
|
24037G202yaz
|
19
|
$
72.91
|
12:01:12
PM
|
NYSE
|
24037G202yep
|
81
|
$
72.91
|
12:01:12
PM
|
NYSE
|
24037G202yen
|
31
|
$
72.93
|
12:03:09
PM
|
NYSE
|
24037G202zji
|
100
|
$
72.93
|
12:03:09
PM
|
NYSE
|
24037G202zjn
|
100
|
$
72.93
|
12:03:09
PM
|
NYSE
|
24037G202zjr
|
100
|
$
72.93
|
12:03:09
PM
|
NYSE
|
24037G202zjt
|
69
|
$
72.93
|
12:03:09
PM
|
NYSE
|
24037G202zjv
|
100
|
$
72.93
|
12:03:44
PM
|
NYSE
|
24037G202zv9
|
19
|
$
72.94
|
12:04:18
PM
|
NYSE
|
24037G203056
|
24
|
$
72.94
|
12:04:18
PM
|
NYSE
|
24037G203058
|
15
|
$
72.95
|
12:05:07
PM
|
NYSE
|
24037G2030f7
|
52
|
$
72.95
|
12:05:07
PM
|
NYSE
|
24037G2030fa
|
57
|
$
72.95
|
12:05:07
PM
|
NYSE
|
24037G2030fc
|
78
|
$
72.94
|
12:05:42
PM
|
NYSE
|
24037G2030oz
|
22
|
$
72.94
|
12:05:42
PM
|
NYSE
|
24037G2030p3
|
100
|
$
72.94
|
12:05:42
PM
|
NYSE
|
24037G2030or
|
33
|
$
72.94
|
12:05:42
PM
|
NYSE
|
24037G2030ow
|
100
|
$
72.94
|
12:07:19
PM
|
NYSE
|
24037G2031cz
|
100
|
$
72.94
|
12:07:19
PM
|
NYSE
|
24037G2031d1
|
79
|
$
72.93
|
12:08:25
PM
|
NYSE
|
24037G2031wa
|
21
|
$
72.93
|
12:08:25
PM
|
NYSE
|
24037G2031wc
|
19
|
$
72.93
|
12:08:25
PM
|
NYSE
|
24037G2031we
|
81
|
$
72.96
|
12:10:46
PM
|
NYSE
|
24037G20339n
|
25
|
$
72.96
|
12:10:46
PM
|
NYSE
|
24037G20339p
|
100
|
$
72.96
|
12:11:08
PM
|
NYSE
|
24037G2033fw
|
100
|
$
72.96
|
12:11:08
PM
|
NYSE
|
24037G2033fy
|
75
|
$
72.96
|
12:11:08
PM
|
NYSE
|
24037G2033g0
|
100
|
$
72.96
|
12:11:08
PM
|
NYSE
|
24037G2033g2
|
100
|
$
72.96
|
12:11:08
PM
|
NYSE
|
24037G2033g4
|
100
|
$
72.96
|
12:11:08
PM
|
NYSE
|
24037G2033g6
|
100
|
$
72.95
|
12:11:17
PM
|
NYSE
|
24037G2033ix
|
100
|
$
72.94
|
12:11:40
PM
|
NYSE
|
24037G2033ot
|
31
|
$
72.92
|
12:12:23
PM
|
NYSE
|
24037G2033z0
|
69
|
$
72.92
|
12:12:23
PM
|
NYSE
|
24037G2033z2
|
100
|
$
72.91
|
12:12:30
PM
|
NYSE
|
24037G20341a
|
100
|
$
72.98
|
12:16:15
PM
|
NYSE
|
24037G2035so
|
100
|
$
72.98
|
12:16:15
PM
|
NYSE
|
24037G2035sq
|
100
|
$
72.98
|
12:16:15
PM
|
NYSE
|
24037G2035ss
|
100
|
$
72.98
|
12:16:15
PM
|
NYSE
|
24037G2035su
|
100
|
$
72.98
|
12:16:15
PM
|
NYSE
|
24037G2035sw
|
92
|
$
72.95
|
12:18:18
PM
|
NYSE
|
24037G2036ls
|
16
|
$
72.95
|
12:18:18
PM
|
NYSE
|
24037G2036lu
|
8
|
$
72.95
|
12:18:18
PM
|
NYSE
|
24037G2036lw
|
84
|
$
72.98
|
12:19:49
PM
|
NYSE
|
24037G203798
|
100
|
$
72.98
|
12:19:49
PM
|
NYSE
|
24037G20379a
|
100
|
$
72.98
|
12:19:49
PM
|
NYSE
|
24037G20379c
|
100
|
$
72.98
|
12:19:49
PM
|
NYSE
|
24037G20379e
|
100
|
$
72.98
|
12:19:49
PM
|
NYSE
|
24037G20379g
|
100
|
$
72.98
|
12:19:49
PM
|
NYSE
|
24037G20379i
|
100
|
$
72.98
|
12:20:48
PM
|
NYSE
|
24037G2037k4
|
4
|
$
72.98
|
12:20:48
PM
|
NYSE
|
24037G2037k6
|
96
|
$
72.98
|
12:20:48
PM
|
NYSE
|
24037G2037k8
|
100
|
$
72.97
|
12:21:03
PM
|
NYSE
|
24037G2037o9
|
100
|
$
72.95
|
12:21:13
PM
|
NYSE
|
24037G2037u8
|
100
|
$
72.94
|
12:21:18
PM
|
NYSE
|
24037G2037uu
|
26
|
$
72.93
|
12:21:31
PM
|
NYSE
|
24037G2037vl
|
74
|
$
72.94
|
12:22:12
PM
|
NYSE
|
24037G20384b
|
100
|
$
72.94
|
12:22:12
PM
|
NYSE
|
24037G20384f
|
100
|
$
72.94
|
12:23:58
PM
|
NYSE
|
24037G20395t
|
60
|
$
72.93
|
12:24:33
PM
|
NYSE
|
24037G2039im
|
40
|
$
72.93
|
12:24:33
PM
|
NYSE
|
24037G2039io
|
100
|
$
72.92
|
12:25:50
PM
|
NYSE
|
24037G203a1x
|
100
|
$
72.92
|
12:25:50
PM
|
NYSE
|
24037G203a1z
|
100
|
$
72.94
|
12:27:23
PM
|
NYSE
|
24037G203ay5
|
100
|
$
72.94
|
12:27:23
PM
|
NYSE
|
24037G203ay8
|
100
|
$
72.94
|
12:27:23
PM
|
NYSE
|
24037G203ayb
|
100
|
$
72.96
|
12:28:14
PM
|
NYSE
|
24037G203bcg
|
100
|
$
72.96
|
12:28:14
PM
|
NYSE
|
24037G203bci
|
23
|
$
72.98
|
12:29:56
PM
|
NYSE
|
24037G203by7
|
77
|
$
72.98
|
12:30:09
PM
|
NYSE
|
24037G203c2q
|
100
|
$
72.98
|
12:30:09
PM
|
NYSE
|
24037G203c2s
|
84
|
$
72.98
|
12:30:09
PM
|
NYSE
|
24037G203c2u
|
16
|
$
72.98
|
12:30:09
PM
|
NYSE
|
24037G203c2w
|
100
|
$
72.98
|
12:30:21
PM
|
NYSE
|
24037G203c6q
|
23
|
$
72.99
|
12:31:17
PM
|
NYSE
|
24037G203cjo
|
37
|
$
72.99
|
12:31:17
PM
|
NYSE
|
24037G203cjq
|
40
|
$
72.99
|
12:31:20
PM
|
NYSE
|
24037G203ck9
|
41
|
$
72.99
|
12:31:26
PM
|
NYSE
|
24037G203clj
|
56
|
$
72.99
|
12:31:32
PM
|
NYSE
|
24037G203cmf
|
2
|
$
72.99
|
12:31:32
PM
|
NYSE
|
24037G203cmh
|
1
|
$
72.99
|
12:31:32
PM
|
NYSE
|
24037G203cmj
|
98
|
$
72.98
|
12:32:01
PM
|
NYSE
|
24037G203cto
|
2
|
$
72.96
|
12:32:30
PM
|
NYSE
|
24037G203d2x
|
98
|
$
72.96
|
12:32:30
PM
|
NYSE
|
24037G203d2z
|
2
|
$
72.96
|
12:32:30
PM
|
NYSE
|
24037G203d31
|
100
|
$
72.94
|
12:32:34
PM
|
NYSE
|
24037G203d59
|
100
|
$
73.00
|
12:34:34
PM
|
NYSE
|
24037G203e5a
|
100
|
$
73.00
|
12:34:34
PM
|
NYSE
|
24037G203e5e
|
100
|
$
72.99
|
12:35:03
PM
|
NYSE
|
24037G203ear
|
100
|
$
72.99
|
12:35:41
PM
|
NYSE
|
24037G203eik
|
100
|
$
72.99
|
12:36:51
PM
|
NYSE
|
24037G203eyr
|
100
|
$
72.99
|
12:36:51
PM
|
NYSE
|
24037G203eyt
|
75
|
$
72.99
|
12:38:43
PM
|
NYSE
|
24037G203frq
|
25
|
$
72.99
|
12:38:44
PM
|
NYSE
|
24037G203fs2
|
77
|
$
72.99
|
12:38:44
PM
|
NYSE
|
24037G203fs4
|
63
|
$
72.99
|
12:38:44
PM
|
NYSE
|
24037G203fs6
|
37
|
$
72.99
|
12:38:44
PM
|
NYSE
|
24037G203fs8
|
23
|
$
72.99
|
12:38:44
PM
|
NYSE
|
24037G203fsa
|
100
|
$
72.99
|
12:40:32
PM
|
NYSE
|
24037G203ggk
|
100
|
$
72.99
|
12:40:32
PM
|
NYSE
|
24037G203ggm
|
100
|
$
72.99
|
12:40:32
PM
|
NYSE
|
24037G203ggo
|
100
|
$
73.00
|
12:43:21
PM
|
NYSE
|
24037G203hmc
|
100
|
$
73.00
|
12:43:21
PM
|
NYSE
|
24037G203hme
|
100
|
$
73.00
|
12:43:21
PM
|
NYSE
|
24037G203hmg
|
99
|
$
73.00
|
12:43:21
PM
|
NYSE
|
24037G203hmi
|
100
|
$
73.00
|
12:43:21
PM
|
NYSE
|
24037G203hmk
|
1
|
$
73.00
|
12:43:21
PM
|
NYSE
|
24037G203hmm
|
100
|
$
72.98
|
12:43:43
PM
|
NYSE
|
24037G203hrx
|
100
|
$
72.99
|
12:45:03
PM
|
NYSE
|
24037G203ibi
|
100
|
$
72.99
|
12:45:54
PM
|
NYSE
|
24037G203ink
|
100
|
$
72.99
|
12:45:54
PM
|
NYSE
|
24037G203inm
|
14
|
$
72.97
|
12:46:09
PM
|
NYSE
|
24037G203irr
|
86
|
$
72.97
|
12:47:12
PM
|
NYSE
|
24037G203j9f
|
31
|
$
72.97
|
12:47:12
PM
|
NYSE
|
24037G203j9h
|
31
|
$
72.98
|
12:48:23
PM
|
NYSE
|
24037G203jqt
|
100
|
$
72.98
|
12:48:23
PM
|
NYSE
|
24037G203jqv
|
69
|
$
72.98
|
12:48:23
PM
|
NYSE
|
24037G203jqx
|
100
|
$
73.045
|
12:52:14
PM
|
NYSE
|
24037G203l40
|
69
|
$
73.04
|
12:52:21
PM
|
NYSE
|
24037G203l6b
|
33
|
$
73.04
|
12:52:21
PM
|
NYSE
|
24037G203l6d
|
67
|
$
73.04
|
12:52:21
PM
|
NYSE
|
24037G203l6f
|
100
|
$
73.04
|
12:52:22
PM
|
NYSE
|
24037G203l6h
|
100
|
$
73.04
|
12:52:22
PM
|
NYSE
|
24037G203l6j
|
100
|
$
73.04
|
12:52:22
PM
|
NYSE
|
24037G203l6l
|
100
|
$
73.04
|
12:52:22
PM
|
NYSE
|
24037G203l6n
|
40
|
$
73.03
|
12:53:09
PM
|
NYSE
|
24037G203lgm
|
100
|
$
73.02
|
12:53:52
PM
|
NYSE
|
24037G203lpy
|
60
|
$
73.02
|
12:53:52
PM
|
NYSE
|
24037G203lq0
|
100
|
$
73.03
|
12:54:12
PM
|
NYSE
|
24037G203lsn
|
100
|
$
73.04
|
12:54:43
PM
|
NYSE
|
24037G203m26
|
100
|
$
73.08
|
12:55:48
PM
|
NYSE
|
24037G203met
|
100
|
$
73.08
|
12:57:01
PM
|
NYSE
|
24037G203mv2
|
100
|
$
73.08
|
12:57:01
PM
|
NYSE
|
24037G203mv4
|
100
|
$
73.05
|
12:57:49
PM
|
NYSE
|
24037G203n71
|
69
|
$
73.04
|
12:58:10
PM
|
NYSE
|
24037G203nc1
|
31
|
$
73.03
|
12:59:28
PM
|
NYSE
|
24037G203nr7
|
80
|
$
73.03
|
12:59:28
PM
|
NYSE
|
24037G203nr9
|
20
|
$
73.03
|
12:59:28
PM
|
NYSE
|
24037G203nrb
|
63
|
$
73.02
|
13:00:46
PM
|
NYSE
|
24037G203oaa
|
76
|
$
73.02
|
13:00:46
PM
|
NYSE
|
24037G203oac
|
37
|
$
73.02
|
13:00:46
PM
|
NYSE
|
24037G203oae
|
24
|
$
73.02
|
13:00:46
PM
|
NYSE
|
24037G203oag
|
100
|
$
73.09
|
13:03:16
PM
|
NYSE
|
24037G203p6j
|
100
|
$
73.09
|
13:03:16
PM
|
NYSE
|
24037G203p6l
|
100
|
$
73.09
|
13:03:16
PM
|
NYSE
|
24037G203p6n
|
100
|
$
73.09
|
13:04:54
PM
|
NYSE
|
24037G203pn0
|
29
|
$
73.09
|
13:04:54
PM
|
NYSE
|
24037G203pn3
|
71
|
$
73.09
|
13:04:54
PM
|
NYSE
|
24037G203pmy
|
100
|
$
73.12
|
13:05:29
PM
|
NYSE
|
24037G203pwa
|
100
|
$
73.14
|
13:06:31
PM
|
NYSE
|
24037G203qbk
|
100
|
$
73.14
|
13:09:37
PM
|
NYSE
|
24037G203rbc
|
100
|
$
73.14
|
13:09:37
PM
|
NYSE
|
24037G203rbe
|
100
|
$
73.14
|
13:09:37
PM
|
NYSE
|
24037G203rbg
|
100
|
$
73.14
|
13:09:37
PM
|
NYSE
|
24037G203rbi
|
28
|
$
73.12
|
13:11:03
PM
|
NYSE
|
24037G203rsp
|
72
|
$
73.12
|
13:11:04
PM
|
NYSE
|
24037G203rtx
|
100
|
$
73.12
|
13:11:04
PM
|
NYSE
|
24037G203ru3
|
100
|
$
73.09
|
13:11:09
PM
|
NYSE
|
24037G203rwq
|
100
|
$
73.09
|
13:11:27
PM
|
NYSE
|
24037G203rzz
|
100
|
$
73.07
|
13:11:43
PM
|
NYSE
|
24037G203s47
|
100
|
$
73.12
|
13:13:42
PM
|
NYSE
|
24037G203sqc
|
19
|
$
73.12
|
13:15:22
PM
|
NYSE
|
24037G203t9d
|
30
|
$
73.12
|
13:15:22
PM
|
NYSE
|
24037G203t9f
|
51
|
$
73.12
|
13:15:22
PM
|
NYSE
|
24037G203t9h
|
100
|
$
73.11
|
13:15:43
PM
|
NYSE
|
24037G203tcw
|
100
|
$
73.13
|
13:16:35
PM
|
NYSE
|
24037G203tlu
|
100
|
$
73.13
|
13:16:49
PM
|
NYSE
|
24037G203tom
|
100
|
$
73.15
|
13:18:28
PM
|
NYSE
|
24037G203uk9
|
31
|
$
73.14
|
13:18:49
PM
|
NYSE
|
24037G203uqz
|
69
|
$
73.14
|
13:18:49
PM
|
NYSE
|
24037G203uqx
|
100
|
$
73.13
|
13:19:04
PM
|
NYSE
|
24037G203uu1
|
100
|
$
73.12
|
13:19:34
PM
|
NYSE
|
24037G203v81
|
100
|
$
73.11
|
13:20:15
PM
|
NYSE
|
24037G203vj1
|
100
|
$
73.11
|
13:20:55
PM
|
NYSE
|
24037G203vpz
|
45
|
$
73.10
|
13:21:10
PM
|
NYSE
|
24037G203vtv
|
55
|
$
73.10
|
13:21:10
PM
|
NYSE
|
24037G203vu0
|
100
|
$
73.09
|
13:21:20
PM
|
NYSE
|
24037G203vvu
|
100
|
$
73.09
|
13:22:54
PM
|
NYSE
|
24037G203wjz
|
100
|
$
73.09
|
13:23:34
PM
|
NYSE
|
24037G203wrx
|
100
|
$
73.09
|
13:25:09
PM
|
NYSE
|
24037G203xcg
|
100
|
$
73.09
|
13:25:39
PM
|
NYSE
|
24037G203xfr
|
41
|
$
73.08
|
13:26:07
PM
|
NYSE
|
24037G203xow
|
59
|
$
73.08
|
13:26:07
PM
|
NYSE
|
24037G203xou
|
100
|
$
73.11
|
13:26:48
PM
|
NYSE
|
24037G203xyr
|
100
|
$
73.10
|
13:26:59
PM
|
NYSE
|
24037G203y0i
|
6
|
$
73.17
|
13:29:47
PM
|
NYSE
|
24037G203zhr
|
65
|
$
73.17
|
13:29:47
PM
|
NYSE
|
24037G203zht
|
29
|
$
73.17
|
13:29:47
PM
|
NYSE
|
24037G203zhv
|
4
|
$
73.20
|
13:30:18
PM
|
NYSE
|
24037G203zo2
|
9
|
$
73.20
|
13:30:18
PM
|
NYSE
|
24037G203zo4
|
87
|
$
73.20
|
13:30:45
PM
|
NYSE
|
24037G203zuc
|
5
|
$
73.20
|
13:30:45
PM
|
NYSE
|
24037G203zue
|
95
|
$
73.20
|
13:30:45
PM
|
NYSE
|
24037G203zug
|
100
|
$
73.18
|
13:31:15
PM
|
NYSE
|
24037G203zzl
|
100
|
$
73.18
|
13:31:42
PM
|
NYSE
|
24037G20405e
|
100
|
$
73.17
|
13:31:51
PM
|
NYSE
|
24037G20407t
|
100
|
$
73.21
|
13:33:56
PM
|
NYSE
|
24037G20412s
|
100
|
$
73.21
|
13:35:03
PM
|
NYSE
|
24037G2041f8
|
100
|
$
73.17
|
13:35:07
PM
|
NYSE
|
24037G2041g3
|
100
|
$
73.19
|
13:38:48
PM
|
NYSE
|
24037G2042mt
|
75
|
$
73.19
|
13:38:48
PM
|
NYSE
|
24037G2042mv
|
10
|
$
73.19
|
13:38:48
PM
|
NYSE
|
24037G2042mx
|
100
|
$
73.20
|
13:39:37
PM
|
NYSE
|
24037G2042zz
|
15
|
$
73.20
|
13:39:37
PM
|
NYSE
|
24037G204301
|
5
|
$
73.23
|
13:41:26
PM
|
NYSE
|
24037G2043pf
|
20
|
$
73.23
|
13:41:26
PM
|
NYSE
|
24037G2043ph
|
95
|
$
73.23
|
13:41:26
PM
|
NYSE
|
24037G2043pd
|
64
|
$
73.23
|
13:41:31
PM
|
NYSE
|
24037G2043qq
|
1
|
$
73.23
|
13:41:31
PM
|
NYSE
|
24037G2043qs
|
47
|
$
73.23
|
13:41:31
PM
|
NYSE
|
24037G2043qu
|
15
|
$
73.23
|
13:41:31
PM
|
NYSE
|
24037G2043qw
|
53
|
$
73.22
|
13:41:39
PM
|
NYSE
|
24037G2043s5
|
100
|
$
73.21
|
13:42:03
PM
|
NYSE
|
24037G20440j
|
1
|
$
73.24
|
13:44:00
PM
|
NYSE
|
24037G2044p6
|
100
|
$
73.25
|
13:45:19
PM
|
NYSE
|
24037G20455u
|
99
|
$
73.25
|
13:45:19
PM
|
NYSE
|
24037G20455w
|
17
|
$
73.25
|
13:45:19
PM
|
NYSE
|
24037G20455y
|
100
|
$
73.25
|
13:45:19
PM
|
NYSE
|
24037G204560
|
83
|
$
73.25
|
13:45:19
PM
|
NYSE
|
24037G204562
|
100
|
$
73.24
|
13:45:35
PM
|
NYSE
|
24037G204593
|
100
|
$
73.24
|
13:46:28
PM
|
NYSE
|
24037G2045lb
|
100
|
$
73.23
|
13:46:56
PM
|
NYSE
|
24037G2045v2
|
100
|
$
73.22
|
13:47:48
PM
|
NYSE
|
24037G204640
|
67
|
$
73.21
|
13:48:29
PM
|
NYSE
|
24037G2046aq
|
100
|
$
73.21
|
13:50:17
PM
|
NYSE
|
24037G2046wg
|
33
|
$
73.21
|
13:50:17
PM
|
NYSE
|
24037G2046wi
|
100
|
$
73.21
|
13:50:17
PM
|
NYSE
|
24037G2046wk
|
100
|
$
73.21
|
13:50:17
PM
|
NYSE
|
24037G2046wm
|
100
|
$
73.20
|
13:50:42
PM
|
NYSE
|
24037G20471g
|
100
|
$
73.21
|
13:51:26
PM
|
NYSE
|
24037G2047b7
|
20
|
$
73.24
|
13:51:46
PM
|
NYSE
|
24037G2047fd
|
41
|
$
73.23
|
13:51:46
PM
|
NYSE
|
24037G2047ff
|
39
|
$
73.23
|
13:51:46
PM
|
NYSE
|
24037G2047fh
|
57
|
$
73.21
|
13:51:59
PM
|
NYSE
|
24037G2047hc
|
43
|
$
73.21
|
13:51:59
PM
|
NYSE
|
24037G2047he
|
100
|
$
73.20
|
13:52:02
PM
|
NYSE
|
24037G2047iq
|
100
|
$
73.24
|
13:54:17
PM
|
NYSE
|
24037G20483k
|
100
|
$
73.29
|
13:57:07
PM
|
NYSE
|
24037G20491o
|
99
|
$
73.29
|
13:57:07
PM
|
NYSE
|
24037G20491q
|
100
|
$
73.29
|
13:57:07
PM
|
NYSE
|
24037G20491s
|
1
|
$
73.29
|
13:57:07
PM
|
NYSE
|
24037G20491u
|
100
|
$
73.29
|
13:57:07
PM
|
NYSE
|
24037G20491m
|
100
|
$
73.28
|
13:57:15
PM
|
NYSE
|
24037G204937
|
8
|
$
73.27
|
13:57:34
PM
|
NYSE
|
24037G20495h
|
88
|
$
73.27
|
13:57:34
PM
|
NYSE
|
24037G20495j
|
4
|
$
73.27
|
13:57:34
PM
|
NYSE
|
24037G20495f
|
100
|
$
73.25
|
13:58:18
PM
|
NYSE
|
24037G2049dk
|
100
|
$
73.27
|
14:00:23
PM
|
NYSE
|
24037G204a5x
|
100
|
$
73.27
|
14:00:23
PM
|
NYSE
|
24037G204a5z
|
100
|
$
73.27
|
14:00:23
PM
|
NYSE
|
24037G204a61
|
100
|
$
73.26
|
14:00:46
PM
|
NYSE
|
24037G204acw
|
2
|
$
73.25
|
14:01:22
PM
|
NYSE
|
24037G204aot
|
98
|
$
73.25
|
14:01:22
PM
|
NYSE
|
24037G204aov
|
100
|
$
73.23
|
14:01:40
PM
|
NYSE
|
24037G204atj
|
100
|
$
73.24
|
14:02:08
PM
|
NYSE
|
24037G204aza
|
100
|
$
73.23
|
14:03:17
PM
|
NYSE
|
24037G204bjf
|
100
|
$
73.23
|
14:03:17
PM
|
NYSE
|
24037G204bjq
|
100
|
$
73.23
|
14:03:36
PM
|
NYSE
|
24037G204bq0
|
96
|
$
73.21
|
14:04:07
PM
|
NYSE
|
24037G204bvh
|
6
|
$
73.24
|
14:05:39
PM
|
NYSE
|
24037G204cbf
|
4
|
$
73.24
|
14:05:39
PM
|
NYSE
|
24037G204cbh
|
100
|
$
73.24
|
14:05:39
PM
|
NYSE
|
24037G204cbj
|
94
|
$
73.24
|
14:05:39
PM
|
NYSE
|
24037G204cbl
|
100
|
$
73.23
|
14:06:02
PM
|
NYSE
|
24037G204ci5
|
100
|
$
73.21
|
14:06:12
PM
|
NYSE
|
24037G204cl8
|
100
|
$
73.20
|
14:06:31
PM
|
NYSE
|
24037G204cr2
|
99
|
$
73.21
|
14:07:10
PM
|
NYSE
|
24037G204czs
|
1
|
$
73.21
|
14:07:10
PM
|
NYSE
|
24037G204czu
|
100
|
$
73.22
|
14:08:21
PM
|
NYSE
|
24037G204dbx
|
100
|
$
73.20
|
14:08:38
PM
|
NYSE
|
24037G204dgh
|
30
|
$
73.19
|
14:08:45
PM
|
NYSE
|
24037G204dj3
|
70
|
$
73.19
|
14:08:45
PM
|
NYSE
|
24037G204dj5
|
100
|
$
73.18
|
14:09:34
PM
|
NYSE
|
24037G204du1
|
100
|
$
73.17
|
14:10:18
PM
|
NYSE
|
24037G204e6q
|
45
|
$
73.18
|
14:11:49
PM
|
NYSE
|
24037G204enx
|
100
|
$
73.18
|
14:11:49
PM
|
NYSE
|
24037G204enz
|
100
|
$
73.18
|
14:11:49
PM
|
NYSE
|
24037G204eo1
|
55
|
$
73.18
|
14:12:25
PM
|
NYSE
|
24037G204evg
|
100
|
$
73.18
|
14:12:25
PM
|
NYSE
|
24037G204evi
|
100
|
$
73.17
|
14:13:46
PM
|
NYSE
|
24037G204faz
|
100
|
$
73.17
|
14:13:46
PM
|
NYSE
|
24037G204fb1
|
100
|
$
73.17
|
14:13:46
PM
|
NYSE
|
24037G204fb3
|
100
|
$
73.16
|
14:13:54
PM
|
NYSE
|
24037G204fcw
|
100
|
$
73.14
|
14:14:27
PM
|
NYSE
|
24037G204fmg
|
100
|
$
73.13
|
14:14:36
PM
|
NYSE
|
24037G204fq1
|
100
|
$
73.12
|
14:14:53
PM
|
NYSE
|
24037G204ftl
|
100
|
$
73.12
|
14:15:00
PM
|
NYSE
|
24037G204fu8
|
100
|
$
73.13
|
14:15:33
PM
|
NYSE
|
24037G204g48
|
100
|
$
73.12
|
14:15:42
PM
|
NYSE
|
24037G204g72
|
100
|
$
73.11
|
14:16:47
PM
|
NYSE
|
24037G204gke
|
100
|
$
73.09
|
14:17:08
PM
|
NYSE
|
24037G204gq5
|
100
|
$
73.09
|
14:17:15
PM
|
NYSE
|
24037G204grc
|
100
|
$
73.08
|
14:18:01
PM
|
NYSE
|
24037G204h15
|
100
|
$
73.12
|
14:20:34
PM
|
NYSE
|
24037G204i66
|
100
|
$
73.12
|
14:20:34
PM
|
NYSE
|
24037G204i68
|
100
|
$
73.12
|
14:21:26
PM
|
NYSE
|
24037G204ijx
|
2
|
$
73.14
|
14:21:56
PM
|
NYSE
|
24037G204ipk
|
59
|
$
73.14
|
14:21:56
PM
|
NYSE
|
24037G204ipm
|
100
|
$
73.14
|
14:21:56
PM
|
NYSE
|
24037G204ipo
|
39
|
$
73.14
|
14:21:56
PM
|
NYSE
|
24037G204ipi
|
42
|
$
73.17
|
14:22:50
PM
|
NYSE
|
24037G204j4q
|
58
|
$
73.17
|
14:22:50
PM
|
NYSE
|
24037G204j4s
|
16
|
$
73.17
|
14:22:50
PM
|
NYSE
|
24037G204j4k
|
56
|
$
73.17
|
14:22:50
PM
|
NYSE
|
24037G204j4m
|
28
|
$
73.17
|
14:22:50
PM
|
NYSE
|
24037G204j4o
|
100
|
$
73.16
|
14:23:03
PM
|
NYSE
|
24037G204j7h
|
8
|
$
73.16
|
14:23:16
PM
|
NYSE
|
24037G204ja4
|
5
|
$
73.16
|
14:23:20
PM
|
NYSE
|
24037G204jcd
|
48
|
$
73.16
|
14:23:20
PM
|
NYSE
|
24037G204jcf
|
55
|
$
73.16
|
14:23:20
PM
|
NYSE
|
24037G204jch
|
21
|
$
73.16
|
14:23:20
PM
|
NYSE
|
24037G204jcj
|
44
|
$
73.16
|
14:23:20
PM
|
NYSE
|
24037G204jcb
|
19
|
$
73.16
|
14:23:22
PM
|
NYSE
|
24037G204jdk
|
32
|
$
73.15
|
14:23:30
PM
|
NYSE
|
24037G204jeo
|
32
|
$
73.17
|
14:25:04
PM
|
NYSE
|
24037G204jyg
|
68
|
$
73.17
|
14:25:04
PM
|
NYSE
|
24037G204jyj
|
68
|
$
73.17
|
14:25:04
PM
|
NYSE
|
24037G204jyl
|
100
|
$
73.16
|
14:25:16
PM
|
NYSE
|
24037G204k15
|
7
|
$
73.20
|
14:26:38
PM
|
NYSE
|
24037G204kfv
|
100
|
$
73.20
|
14:26:38
PM
|
NYSE
|
24037G204kfx
|
93
|
$
73.20
|
14:26:38
PM
|
NYSE
|
24037G204kfz
|
87
|
$
73.18
|
14:27:00
PM
|
NYSE
|
24037G204kjf
|
13
|
$
73.18
|
14:27:00
PM
|
NYSE
|
24037G204kji
|
100
|
$
73.17
|
14:27:22
PM
|
NYSE
|
24037G204kny
|
100
|
$
73.16
|
14:27:50
PM
|
NYSE
|
24037G204l4s
|
10
|
$
73.16
|
14:28:06
PM
|
NYSE
|
24037G204l7j
|
90
|
$
73.16
|
14:28:06
PM
|
NYSE
|
24037G204l7l
|
100
|
$
73.15
|
14:28:22
PM
|
NYSE
|
24037G204lby
|
100
|
$
73.15
|
14:29:07
PM
|
NYSE
|
24037G204lkj
|
100
|
$
73.14
|
14:29:40
PM
|
NYSE
|
24037G204lqb
|
99
|
$
73.12
|
14:29:53
PM
|
NYSE
|
24037G204lth
|
100
|
$
73.12
|
14:30:18
PM
|
NYSE
|
24037G204lyq
|
1
|
$
73.12
|
14:30:18
PM
|
NYSE
|
24037G204lys
|
7
|
$
73.15
|
14:30:33
PM
|
NYSE
|
24037G204m1m
|
93
|
$
73.16
|
14:30:33
PM
|
NYSE
|
24037G204m1o
|
100
|
$
73.17
|
14:30:53
PM
|
NYSE
|
24037G204m4u
|
28
|
$
73.17
|
14:31:14
PM
|
NYSE
|
24037G204m85
|
72
|
$
73.17
|
14:31:14
PM
|
NYSE
|
24037G204m88
|
100
|
$
73.17
|
14:32:12
PM
|
NYSE
|
24037G204mmd
|
100
|
$
73.19
|
14:33:45
PM
|
NYSE
|
24037G204n3n
|
100
|
$
73.20
|
14:34:32
PM
|
NYSE
|
24037G204ncl
|
100
|
$
73.19
|
14:34:58
PM
|
NYSE
|
24037G204ng2
|
100
|
$
73.19
|
14:35:44
PM
|
NYSE
|
24037G204npc
|
100
|
$
73.19
|
14:35:58
PM
|
NYSE
|
24037G204nrz
|
45
|
$
73.20
|
14:36:33
PM
|
NYSE
|
24037G204nyu
|
12
|
$
73.20
|
14:36:33
PM
|
NYSE
|
24037G204nyw
|
43
|
$
73.20
|
14:36:33
PM
|
NYSE
|
24037G204nyy
|
16
|
$
73.19
|
14:37:01
PM
|
NYSE
|
24037G204o6i
|
80
|
$
73.19
|
14:37:01
PM
|
NYSE
|
24037G204o6k
|
4
|
$
73.19
|
14:37:01
PM
|
NYSE
|
24037G204o6m
|
100
|
$
73.17
|
14:37:33
PM
|
NYSE
|
24037G204odc
|
100
|
$
73.15
|
14:37:44
PM
|
NYSE
|
24037G204ogz
|
15
|
$
73.17
|
14:38:32
PM
|
NYSE
|
24037G204ou9
|
27
|
$
73.17
|
14:38:32
PM
|
NYSE
|
24037G204oub
|
48
|
$
73.17
|
14:39:01
PM
|
NYSE
|
24037G204ozx
|
100
|
$
73.17
|
14:39:01
PM
|
NYSE
|
24037G204p01
|
10
|
$
73.17
|
14:39:01
PM
|
NYSE
|
24037G204p0a
|
100
|
$
73.16
|
14:39:03
PM
|
NYSE
|
24037G204p1f
|
100
|
$
73.16
|
14:39:12
PM
|
NYSE
|
24037G204p2q
|
100
|
$
73.16
|
14:39:50
PM
|
NYSE
|
24037G204p6j
|
100
|
$
73.16
|
14:40:07
PM
|
NYSE
|
24037G204p98
|
100
|
$
73.15
|
14:40:15
PM
|
NYSE
|
24037G204paq
|
100
|
$
73.18
|
14:40:58
PM
|
NYSE
|
24037G204pka
|
1
|
$
73.19
|
14:41:04
PM
|
NYSE
|
24037G204pl8
|
100
|
$
73.23
|
14:42:25
PM
|
NYSE
|
24037G204q2v
|
99
|
$
73.23
|
14:42:25
PM
|
NYSE
|
24037G204q2x
|
100
|
$
73.22
|
14:42:30
PM
|
NYSE
|
24037G204q3n
|
100
|
$
73.22
|
14:43:17
PM
|
NYSE
|
24037G204qi1
|
100
|
$
73.22
|
14:43:31
PM
|
NYSE
|
24037G204qnx
|
21
|
$
73.21
|
14:43:40
PM
|
NYSE
|
24037G204qso
|
5
|
$
73.22
|
14:43:40
PM
|
NYSE
|
24037G204qsq
|
33
|
$
73.22
|
14:43:40
PM
|
NYSE
|
24037G204qss
|
41
|
$
73.24
|
14:44:52
PM
|
NYSE
|
24037G204r4e
|
100
|
$
73.24
|
14:44:52
PM
|
NYSE
|
24037G204r4g
|
91
|
$
73.23
|
14:46:41
PM
|
NYSE
|
24037G204rqr
|
100
|
$
73.23
|
14:46:41
PM
|
NYSE
|
24037G204rqt
|
9
|
$
73.23
|
14:46:41
PM
|
NYSE
|
24037G204rqv
|
100
|
$
73.23
|
14:46:42
PM
|
NYSE
|
24037G204rqx
|
100
|
$
73.22
|
14:47:18
PM
|
NYSE
|
24037G204rwu
|
100
|
$
73.21
|
14:47:29
PM
|
NYSE
|
24037G204ryp
|
100
|
$
73.24
|
14:48:08
PM
|
NYSE
|
24037G204sal
|
100
|
$
73.25
|
14:48:37
PM
|
NYSE
|
24037G204shu
|
100
|
$
73.28
|
14:49:48
PM
|
NYSE
|
24037G204t23
|
100
|
$
73.28
|
14:49:48
PM
|
NYSE
|
24037G204t25
|
100
|
$
73.30
|
14:50:13
PM
|
NYSE
|
24037G204t89
|
100
|
$
73.30
|
14:50:13
PM
|
NYSE
|
24037G204t8b
|
100
|
$
73.28
|
14:50:37
PM
|
NYSE
|
24037G204tbk
|
100
|
$
73.29
|
14:51:34
PM
|
NYSE
|
24037G204tl4
|
100
|
$
73.25
|
14:52:03
PM
|
NYSE
|
24037G204ttb
|
100
|
$
73.25
|
14:52:03
PM
|
NYSE
|
24037G204ttf
|
100
|
$
73.25
|
14:52:51
PM
|
NYSE
|
24037G204u05
|
100
|
$
73.25
|
14:53:03
PM
|
NYSE
|
24037G204u2j
|
100
|
$
73.26
|
14:54:35
PM
|
NYSE
|
24037G204ugs
|
100
|
$
73.26
|
14:54:35
PM
|
NYSE
|
24037G204ugu
|
100
|
$
73.26
|
14:54:35
PM
|
NYSE
|
24037G204ugw
|
100
|
$
73.25
|
14:54:47
PM
|
NYSE
|
24037G204ujl
|
10
|
$
73.29
|
14:55:49
PM
|
NYSE
|
24037G204v0w
|
1
|
$
73.29
|
14:55:49
PM
|
NYSE
|
24037G204v0y
|
100
|
$
73.28
|
14:56:07
PM
|
NYSE
|
24037G204v54
|
89
|
$
73.28
|
14:56:07
PM
|
NYSE
|
24037G204v56
|
77
|
$
73.28
|
14:56:07
PM
|
NYSE
|
24037G204v58
|
77
|
$
73.30
|
14:56:43
PM
|
NYSE
|
24037G204vd7
|
23
|
$
73.30
|
14:56:43
PM
|
NYSE
|
24037G204vd9
|
23
|
$
73.29
|
14:56:51
PM
|
NYSE
|
24037G204veq
|
100
|
$
73.30
|
14:57:47
PM
|
NYSE
|
24037G204vr9
|
100
|
$
73.30
|
14:57:47
PM
|
NYSE
|
24037G204vrb
|
100
|
$
73.30
|
14:57:47
PM
|
NYSE
|
24037G204vrd
|
35
|
$
73.30
|
14:59:05
PM
|
NYSE
|
24037G204w67
|
100
|
$
73.30
|
14:59:05
PM
|
NYSE
|
24037G204w5z
|
100
|
$
73.30
|
14:59:05
PM
|
NYSE
|
24037G204w61
|
65
|
$
73.30
|
14:59:05
PM
|
NYSE
|
24037G204w64
|
100
|
$
73.30
|
15:00:05
PM
|
NYSE
|
24037G204wi4
|
100
|
$
73.30
|
15:00:05
PM
|
NYSE
|
24037G204wi6
|
80
|
$
73.30
|
15:00:14
PM
|
NYSE
|
24037G204wk8
|
20
|
$
73.30
|
15:00:14
PM
|
NYSE
|
24037G204wka
|
100
|
$
73.29
|
15:01:24
PM
|
NYSE
|
24037G204x1t
|
100
|
$
73.29
|
15:01:24
PM
|
NYSE
|
24037G204x1v
|
100
|
$
73.29
|
15:01:24
PM
|
NYSE
|
24037G204x1x
|
100
|
$
73.28
|
15:01:31
PM
|
NYSE
|
24037G204x9q
|
100
|
$
73.29
|
15:02:30
PM
|
NYSE
|
24037G204xoi
|
100
|
$
73.30
|
15:03:11
PM
|
NYSE
|
24037G204xwo
|
100
|
$
73.30
|
15:03:11
PM
|
NYSE
|
24037G204xwq
|
100
|
$
73.30
|
15:03:56
PM
|
NYSE
|
24037G204y7y
|
100
|
$
73.30
|
15:03:56
PM
|
NYSE
|
24037G204y82
|
100
|
$
73.31
|
15:04:37
PM
|
NYSE
|
24037G204yh7
|
100
|
$
73.31
|
15:04:42
PM
|
NYSE
|
24037G204yht
|
68
|
$
73.32
|
15:05:31
PM
|
NYSE
|
24037G204yum
|
100
|
$
73.32
|
15:05:31
PM
|
NYSE
|
24037G204yuo
|
100
|
$
73.32
|
15:05:52
PM
|
NYSE
|
24037G204z0s
|
32
|
$
73.32
|
15:05:52
PM
|
NYSE
|
24037G204z0u
|
100
|
$
73.34
|
15:06:14
PM
|
NYSE
|
24037G204z5r
|
100
|
$
73.34
|
15:06:30
PM
|
NYSE
|
24037G204z8f
|
100
|
$
73.34
|
15:06:48
PM
|
NYSE
|
24037G204zbr
|
100
|
$
73.35
|
15:07:00
PM
|
NYSE
|
24037G204zf8
|
100
|
$
73.35
|
15:07:01
PM
|
NYSE
|
24037G204zhn
|
100
|
$
73.37
|
15:07:34
PM
|
NYSE
|
24037G204zub
|
94
|
$
73.35
|
15:07:45
PM
|
NYSE
|
24037G204zyx
|
6
|
$
73.35
|
15:07:45
PM
|
NYSE
|
24037G204zyz
|
100
|
$
73.36
|
15:08:06
PM
|
NYSE
|
24037G205059
|
100
|
$
73.38
|
15:08:50
PM
|
NYSE
|
24037G2050d6
|
100
|
$
73.38
|
15:09:15
PM
|
NYSE
|
24037G2050lb
|
100
|
$
73.38
|
15:10:02
PM
|
NYSE
|
24037G20511l
|
100
|
$
73.38
|
15:10:30
PM
|
NYSE
|
24037G205175
|
100
|
$
73.38
|
15:11:22
PM
|
NYSE
|
24037G2051i4
|
100
|
$
73.38
|
15:11:54
PM
|
NYSE
|
24037G2051qn
|
100
|
$
73.38
|
15:12:08
PM
|
NYSE
|
24037G2051tk
|
100
|
$
73.40
|
15:13:01
PM
|
NYSE
|
24037G205276
|
100
|
$
73.43
|
15:13:44
PM
|
NYSE
|
24037G2052hm
|
62
|
$
73.43
|
15:13:44
PM
|
NYSE
|
24037G2052ho
|
38
|
$
73.43
|
15:13:44
PM
|
NYSE
|
24037G2052hq
|
100
|
$
73.43
|
15:13:49
PM
|
NYSE
|
24037G2052id
|
100
|
$
73.46
|
15:15:11
PM
|
NYSE
|
24037G205339
|
100
|
$
73.46
|
15:15:11
PM
|
NYSE
|
24037G20533b
|
100
|
$
73.46
|
15:15:11
PM
|
NYSE
|
24037G20533d
|
100
|
$
73.43
|
15:15:16
PM
|
NYSE
|
24037G20535q
|
100
|
$
73.43
|
15:15:37
PM
|
NYSE
|
24037G205396
|
100
|
$
73.42
|
15:16:22
PM
|
NYSE
|
24037G2053lh
|
100
|
$
73.42
|
15:16:22
PM
|
NYSE
|
24037G2053lj
|
100
|
$
73.40
|
15:16:50
PM
|
NYSE
|
24037G2053pe
|
100
|
$
73.40
|
15:16:50
PM
|
NYSE
|
24037G2053pg
|
100
|
$
73.39
|
15:17:36
PM
|
NYSE
|
24037G20543q
|
100
|
$
73.37
|
15:17:38
PM
|
NYSE
|
24037G205464
|
100
|
$
73.40
|
15:18:02
PM
|
NYSE
|
24037G2054aw
|
100
|
$
73.41
|
15:19:00
PM
|
NYSE
|
24037G2054lb
|
100
|
$
73.41
|
15:19:00
PM
|
NYSE
|
24037G2054ld
|
70
|
$
73.40
|
15:19:29
PM
|
NYSE
|
24037G2054r6
|
30
|
$
73.40
|
15:19:29
PM
|
NYSE
|
24037G2054r8
|
84
|
$
73.43
|
15:20:32
PM
|
NYSE
|
24037G20554a
|
16
|
$
73.43
|
15:20:36
PM
|
NYSE
|
24037G20555g
|
100
|
$
73.43
|
15:20:36
PM
|
NYSE
|
24037G20555i
|
100
|
$
73.43
|
15:20:40
PM
|
NYSE
|
24037G20556g
|
10
|
$
73.44
|
15:21:20
PM
|
NYSE
|
24037G2055iw
|
25
|
$
73.44
|
15:21:20
PM
|
NYSE
|
24037G2055iy
|
42
|
$
73.44
|
15:21:21
PM
|
NYSE
|
24037G2055j4
|
23
|
$
73.44
|
15:21:21
PM
|
NYSE
|
24037G2055j6
|
7
|
$
73.43
|
15:21:54
PM
|
NYSE
|
24037G2055om
|
93
|
$
73.43
|
15:21:54
PM
|
NYSE
|
24037G2055oo
|
100
|
$
73.43
|
15:22:09
PM
|
NYSE
|
24037G2055s5
|
100
|
$
73.46
|
15:23:26
PM
|
NYSE
|
24037G205655
|
100
|
$
73.46
|
15:23:26
PM
|
NYSE
|
24037G205657
|
100
|
$
73.46
|
15:23:51
PM
|
NYSE
|
24037G2056ay
|
100
|
$
73.43
|
15:24:20
PM
|
NYSE
|
24037G2056jg
|
94
|
$
73.43
|
15:24:26
PM
|
NYSE
|
24037G2056ro
|
6
|
$
73.43
|
15:24:26
PM
|
NYSE
|
24037G2056rq
|
100
|
$
73.42
|
15:25:00
PM
|
NYSE
|
24037G20572t
|
100
|
$
73.44
|
15:25:32
PM
|
NYSE
|
24037G2057bu
|
100
|
$
73.48
|
15:26:05
PM
|
NYSE
|
24037G2057kq
|
100
|
$
73.48
|
15:26:14
PM
|
NYSE
|
24037G2057n3
|
100
|
$
73.47
|
15:26:33
PM
|
NYSE
|
24037G2057q3
|
100
|
$
73.47
|
15:26:56
PM
|
NYSE
|
24037G2057wk
|
100
|
$
73.44
|
15:27:30
PM
|
NYSE
|
24037G205852
|
100
|
$
73.44
|
15:27:47
PM
|
NYSE
|
24037G20589t
|
100
|
$
73.46
|
15:28:23
PM
|
NYSE
|
24037G2058fc
|
100
|
$
73.44
|
15:28:39
PM
|
NYSE
|
24037G2058ic
|
100
|
$
73.46
|
15:29:15
PM
|
NYSE
|
24037G2058pa
|
100
|
$
73.46
|
15:29:16
PM
|
NYSE
|
24037G2058q5
|
100
|
$
73.45
|
15:29:34
PM
|
NYSE
|
24037G2058ux
|
100
|
$
73.46
|
15:30:23
PM
|
NYSE
|
24037G20595e
|
100
|
$
73.46
|
15:30:32
PM
|
NYSE
|
24037G20597e
|
100
|
$
73.46
|
15:30:32
PM
|
NYSE
|
24037G20597g
|
53
|
$
73.46
|
15:31:05
PM
|
NYSE
|
24037G2059gh
|
47
|
$
73.46
|
15:31:05
PM
|
NYSE
|
24037G2059gj
|
40
|
$
73.46
|
15:31:06
PM
|
NYSE
|
24037G2059gt
|
100
|
$
73.46
|
15:31:06
PM
|
NYSE
|
24037G2059gv
|
60
|
$
73.46
|
15:31:06
PM
|
NYSE
|
24037G2059gl
|
100
|
$
73.46
|
15:31:19
PM
|
NYSE
|
24037G2059kl
|
100
|
$
73.46
|
15:31:36
PM
|
NYSE
|
24037G2059ph
|
21
|
$
73.46
|
15:32:00
PM
|
NYSE
|
24037G2059vu
|
57
|
$
73.46
|
15:32:00
PM
|
NYSE
|
24037G2059vw
|
22
|
$
73.46
|
15:32:01
PM
|
NYSE
|
24037G2059vy
|
100
|
$
73.44
|
15:32:06
PM
|
NYSE
|
24037G2059yb
|
100
|
$
73.44
|
15:32:37
PM
|
NYSE
|
24037G205a5c
|
100
|
$
73.43
|
15:32:57
PM
|
NYSE
|
24037G205a9q
|
100
|
$
73.42
|
15:33:28
PM
|
NYSE
|
24037G205am9
|
100
|
$
73.42
|
15:33:28
PM
|
NYSE
|
24037G205amb
|
59
|
$
73.41
|
15:33:44
PM
|
NYSE
|
24037G205aqo
|
41
|
$
73.41
|
15:33:44
PM
|
NYSE
|
24037G205aqq
|
100
|
$
73.43
|
15:34:03
PM
|
NYSE
|
24037G205aut
|
100
|
$
73.43
|
15:34:03
PM
|
NYSE
|
24037G205auv
|
100
|
$
73.455
|
15:34:52
PM
|
NYSE
|
24037G205b5e
|
100
|
$
73.45
|
15:34:53
PM
|
NYSE
|
24037G205b5g
|
100
|
$
73.45
|
15:34:53
PM
|
NYSE
|
24037G205b5i
|
100
|
$
73.45
|
15:34:53
PM
|
NYSE
|
24037G205b5k
|
27
|
$
73.43
|
15:35:26
PM
|
NYSE
|
24037G205bey
|
73
|
$
73.43
|
15:35:26
PM
|
NYSE
|
24037G205bf0
|
100
|
$
73.44
|
15:35:43
PM
|
NYSE
|
24037G205big
|
100
|
$
73.45
|
15:36:01
PM
|
NYSE
|
24037G205boj
|
100
|
$
73.43
|
15:36:27
PM
|
NYSE
|
24037G205bug
|
100
|
$
73.43
|
15:36:27
PM
|
NYSE
|
24037G205bui
|
200
|
$
73.425
|
15:37:14
PM
|
NYSE
|
24037G205cah
|
100
|
$
73.44
|
15:37:14
PM
|
NYSE
|
24037G205cab
|
100
|
$
73.44
|
15:37:14
PM
|
NYSE
|
24037G205cad
|
100
|
$
73.44
|
15:37:14
PM
|
NYSE
|
24037G205caf
|
81
|
$
73.40
|
15:37:27
PM
|
NYSE
|
24037G205cdn
|
19
|
$
73.40
|
15:37:27
PM
|
NYSE
|
24037G205cdp
|
4
|
$
73.38
|
15:37:46
PM
|
NYSE
|
24037G205cj5
|
96
|
$
73.39
|
15:38:02
PM
|
NYSE
|
24037G205coe
|
100
|
$
73.39
|
15:38:02
PM
|
NYSE
|
24037G205cog
|
100
|
$
73.41
|
15:38:58
PM
|
NYSE
|
24037G205d3r
|
100
|
$
73.41
|
15:38:58
PM
|
NYSE
|
24037G205d3t
|
100
|
$
73.41
|
15:39:40
PM
|
NYSE
|
24037G205dil
|
100
|
$
73.41
|
15:39:40
PM
|
NYSE
|
24037G205dip
|
100
|
$
73.41
|
15:39:40
PM
|
NYSE
|
24037G205dit
|
100
|
$
73.40
|
15:39:42
PM
|
NYSE
|
24037G205djl
|
100
|
$
73.39
|
15:40:22
PM
|
NYSE
|
24037G205e48
|
100
|
$
73.39
|
15:40:22
PM
|
NYSE
|
24037G205e4a
|
100
|
$
73.39
|
15:40:25
PM
|
NYSE
|
24037G205e7o
|
100
|
$
73.39
|
15:40:32
PM
|
NYSE
|
24037G205eaf
|
38
|
$
73.35
|
15:41:36
PM
|
NYSE
|
24037G205ess
|
62
|
$
73.35
|
15:41:36
PM
|
NYSE
|
24037G205esu
|
100
|
$
73.35
|
15:41:36
PM
|
NYSE
|
24037G205esw
|
100
|
$
73.35
|
15:41:36
PM
|
NYSE
|
24037G205esy
|
100
|
$
73.345
|
15:41:36
PM
|
NYSE
|
24037G205et0
|
56
|
$
73.34
|
15:42:18
PM
|
NYSE
|
24037G205f3u
|
100
|
$
73.365
|
15:42:46
PM
|
NYSE
|
24037G205fht
|
100
|
$
73.38
|
15:43:08
PM
|
NYSE
|
24037G205fs5
|
100
|
$
73.38
|
15:43:08
PM
|
NYSE
|
24037G205fs7
|
44
|
$
73.38
|
15:43:08
PM
|
NYSE
|
24037G205fs9
|
100
|
$
73.38
|
15:43:08
PM
|
NYSE
|
24037G205fsb
|
100
|
$
73.37
|
15:43:13
PM
|
NYSE
|
24037G205fso
|
22
|
$
73.37
|
15:43:19
PM
|
NYSE
|
24037G205fu6
|
78
|
$
73.37
|
15:43:31
PM
|
NYSE
|
24037G205fx2
|
100
|
$
73.37
|
15:43:31
PM
|
NYSE
|
24037G205fx4
|
100
|
$
73.40
|
15:43:59
PM
|
NYSE
|
24037G205g53
|
93
|
$
73.39
|
15:44:51
PM
|
NYSE
|
24037G205goh
|
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
POSQKOBDCBKKFBK
Crh (LSE:CRH)
Historical Stock Chart
From Apr 2024 to May 2024
Crh (LSE:CRH)
Historical Stock Chart
From May 2023 to May 2024