RNS Number : 8608B
CRH PLC
02 February 2024
 

2nd February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 1st February 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

90,300

$72.2433

$73.36

$71.20

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 28th, 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 691,241,042 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,199,560 of its ordinary shares in treasury, which represents 5.625% 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 1 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:


 1st February 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$72.2433

90,300

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 72.08

09:30:01 AM

NYSE

24032G200c0j

100

$ 72.08

09:30:20 AM

NYSE

24032G200crv

100

$ 72.09

09:30:34 AM

NYSE

24032G200d5z

100

$ 72.07

09:30:43 AM

NYSE

24032G200dho

100

$ 72.09

09:31:11 AM

NYSE

24032G200enn

100

$ 72.07

09:31:13 AM

NYSE

24032G200ep9

100

$ 72.07

09:31:19 AM

NYSE

24032G200eym

100

$ 72.08

09:31:35 AM

NYSE

24032G200fjr

100

$ 72.23

09:31:45 AM

NYSE

24032G200fxu

100

$ 72.34

09:31:54 AM

NYSE

24032G200g5j

100

$ 72.33

09:32:11 AM

NYSE

24032G200ghd

100

$ 72.36

09:32:20 AM

NYSE

24032G200gju

100

$ 72.47

09:32:32 AM

NYSE

24032G200gnd

100

$ 72.45

09:32:58 AM

NYSE

24032G200gwr

4

$ 72.45

09:32:58 AM

NYSE

24032G200gwt

96

$ 72.45

09:32:58 AM

NYSE

24032G200gwv

100

$ 72.35

09:33:08 AM

NYSE

24032G200h1j

100

$ 72.23

09:33:23 AM

NYSE

24032G200hgw

100

$ 72.19

09:33:30 AM

NYSE

24032G200hj7

100

$ 72.21

09:34:00 AM

NYSE

24032G200hvu

100

$ 72.21

09:34:00 AM

NYSE

24032G200hvw

100

$ 72.21

09:34:13 AM

NYSE

24032G200hz6

100

$ 72.27

09:34:30 AM

NYSE

24032G200i3a

100

$ 72.27

09:34:30 AM

NYSE

24032G200i3c

100

$ 72.31

09:34:52 AM

NYSE

24032G200i9j

100

$ 72.28

09:34:55 AM

NYSE

24032G200ia0

1

$ 72.32

09:35:03 AM

NYSE

24032G200ilp

99

$ 72.41

09:35:21 AM

NYSE

24032G200j04

100

$ 72.41

09:35:27 AM

NYSE

24032G200j3x

100

$ 72.41

09:36:02 AM

NYSE

24032G200jl0

100

$ 72.41

09:36:02 AM

NYSE

24032G200jl2

61

$ 72.41

09:36:02 AM

NYSE

24032G200jl4

39

$ 72.40

09:36:02 AM

NYSE

24032G200jl6

100

$ 72.39

09:36:09 AM

NYSE

24032G200jnf

99

$ 72.43

09:36:42 AM

NYSE

24032G200jxq

100

$ 72.43

09:36:42 AM

NYSE

24032G200jxs

1

$ 72.43

09:36:42 AM

NYSE

24032G200jxu

100

$ 72.31

09:36:50 AM

NYSE

24032G200k05

100

$ 72.29

09:37:01 AM

NYSE

24032G200kap

100

$ 72.31

09:37:10 AM

NYSE

24032G200kdy

18

$ 72.29

09:37:25 AM

NYSE

24032G200kjd

82

$ 72.29

09:37:25 AM

NYSE

24032G200kjf

100

$ 72.29

09:37:32 AM

NYSE

24032G200klk

50

$ 72.27

09:37:42 AM

NYSE

24032G200knj

11

$ 72.27

09:37:42 AM

NYSE

24032G200knl

35

$ 72.35

09:38:16 AM

NYSE

24032G200l1n

39

$ 72.35

09:38:16 AM

NYSE

24032G200l1p

100

$ 72.35

09:38:16 AM

NYSE

24032G200l1r

65

$ 72.35

09:38:16 AM

NYSE

24032G200l1t

54

$ 72.25

09:38:24 AM

NYSE

24032G200l4u

46

$ 72.25

09:38:24 AM

NYSE

24032G200l4w

41

$ 72.24

09:38:47 AM

NYSE

24032G200lf6

59

$ 72.24

09:38:47 AM

NYSE

24032G200lf8

100

$ 72.21

09:39:08 AM

NYSE

24032G200ljs

100

$ 72.21

09:39:08 AM

NYSE

24032G200lju

100

$ 72.21

09:39:11 AM

NYSE

24032G200lkb

56

$ 72.19

09:39:21 AM

NYSE

24032G200loj

44

$ 72.18

09:39:35 AM

NYSE

24032G200lty

44

$ 72.12

09:39:41 AM

NYSE

24032G200lvw

56

$ 72.15

09:39:59 AM

NYSE

24032G200m0g

100

$ 72.15

09:39:59 AM

NYSE

24032G200m0i

55

$ 72.10

09:40:13 AM

NYSE

24032G200m4w

45

$ 72.10

09:40:13 AM

NYSE

24032G200m50

100

$ 72.11

09:40:41 AM

NYSE

24032G200mcw

6

$ 72.11

09:40:41 AM

NYSE

24032G200mcy

94

$ 72.11

09:40:41 AM

NYSE

24032G200md0

100

$ 72.09

09:41:18 AM

NYSE

24032G200naf

100

$ 72.09

09:41:18 AM

NYSE

24032G200nah

100

$ 72.09

09:41:18 AM

NYSE

24032G200naj

99

$ 72.06

09:41:21 AM

NYSE

24032G200nec

1

$ 72.06

09:41:21 AM

NYSE

24032G200nee

100

$ 72.13

09:41:45 AM

NYSE

24032G200nt1

100

$ 72.13

09:41:45 AM

NYSE

24032G200nt3

100

$ 72.07

09:41:58 AM

NYSE

24032G200nwa

100

$ 72.02

09:42:20 AM

NYSE

24032G200o6v

100

$ 72.02

09:42:20 AM

NYSE

24032G200o6x

100

$ 71.98

09:42:40 AM

NYSE

24032G200oba

100

$ 71.99

09:42:52 AM

NYSE

24032G200ofa

44

$ 71.99

09:42:52 AM

NYSE

24032G200ofc

56

$ 71.99

09:42:52 AM

NYSE

24032G200ofe

100

$ 71.98

09:43:17 AM

NYSE

24032G200onn

100

$ 71.98

09:43:17 AM

NYSE

24032G200onp

100

$ 71.90

09:43:46 AM

NYSE

24032G200oum

68

$ 71.90

09:43:46 AM

NYSE

24032G200ouo

97

$ 71.90

09:43:46 AM

NYSE

24032G200ouq

32

$ 71.90

09:43:46 AM

NYSE

24032G200ous

3

$ 71.90

09:43:46 AM

NYSE

24032G200ouu

100

$ 71.86

09:43:54 AM

NYSE

24032G200oyk

100

$ 71.86

09:44:00 AM

NYSE

24032G200ozz

83

$ 71.80

09:44:20 AM

NYSE

24032G200p7m

17

$ 71.80

09:44:20 AM

NYSE

24032G200p7o

100

$ 71.79

09:44:27 AM

NYSE

24032G200p94

100

$ 71.79

09:44:33 AM

NYSE

24032G200paa

70

$ 71.79

09:44:46 AM

NYSE

24032G200pct

30

$ 71.77

09:45:00 AM

NYSE

24032G200ph1

82

$ 71.77

09:45:00 AM

NYSE

24032G200ph3

100

$ 71.88

09:45:32 AM

NYSE

24032G200pou

18

$ 71.88

09:45:32 AM

NYSE

24032G200pow

100

$ 71.78

09:45:45 AM

NYSE

24032G200pw3

100

$ 71.75

09:45:46 AM

NYSE

24032G200pwj

99

$ 71.84

09:46:01 AM

NYSE

24032G200q23

1

$ 71.92

09:46:10 AM

NYSE

24032G200q58

83

$ 71.92

09:46:10 AM

NYSE

24032G200q5a

17

$ 71.92

09:46:10 AM

NYSE

24032G200q5c

33

$ 71.82

09:46:24 AM

NYSE

24032G200q8l

67

$ 71.82

09:46:24 AM

NYSE

24032G200q8n

99

$ 71.79

09:46:29 AM

NYSE

24032G200q9x

100

$ 71.79

09:46:40 AM

NYSE

24032G200qc7

1

$ 71.79

09:46:40 AM

NYSE

24032G200qc9

100

$ 71.78

09:46:49 AM

NYSE

24032G200qhm

100

$ 71.72

09:47:08 AM

NYSE

24032G200qqf

100

$ 71.71

09:47:28 AM

NYSE

24032G200qvy

50

$ 71.73

09:47:41 AM

NYSE

24032G200r0s

50

$ 71.77

09:47:46 AM

NYSE

24032G200r5s

100

$ 71.77

09:47:46 AM

NYSE

24032G200r5u

100

$ 71.80

09:48:19 AM

NYSE

24032G200rla

100

$ 71.86

09:48:34 AM

NYSE

24032G200ros

100

$ 71.85

09:48:44 AM

NYSE

24032G200rs1

86

$ 71.89

09:49:00 AM

NYSE

24032G200rw6

14

$ 71.89

09:49:00 AM

NYSE

24032G200rw8

99

$ 71.89

09:49:08 AM

NYSE

24032G200ryg

1

$ 71.89

09:49:08 AM

NYSE

24032G200ryi

100

$ 71.89

09:49:12 AM

NYSE

24032G200rz9

60

$ 71.91

09:49:18 AM

NYSE

24032G200s08

40

$ 71.91

09:49:18 AM

NYSE

24032G200s0a

100

$ 71.90

09:49:30 AM

NYSE

24032G200s32

100

$ 71.85

09:49:39 AM

NYSE

24032G200s6s

100

$ 71.88

09:50:08 AM

NYSE

24032G200sfo

100

$ 71.88

09:50:35 AM

NYSE

24032G200sl5

100

$ 71.88

09:50:46 AM

NYSE

24032G200snp

100

$ 71.89

09:51:15 AM

NYSE

24032G200ssy

100

$ 71.95

09:52:02 AM

NYSE

24032G200t8x

100

$ 71.94

09:52:14 AM

NYSE

24032G200tjl

100

$ 71.93

09:52:24 AM

NYSE

24032G200tn6

100

$ 71.90

09:53:29 AM

NYSE

24032G200up4

100

$ 71.90

09:53:29 AM

NYSE

24032G200up6

100

$ 71.90

09:53:29 AM

NYSE

24032G200up8

100

$ 71.85

09:53:36 AM

NYSE

24032G200urw

100

$ 71.84

09:53:52 AM

NYSE

24032G200v1w

100

$ 71.84

09:54:03 AM

NYSE

24032G200v6m

100

$ 71.84

09:54:10 AM

NYSE

24032G200vax

50

$ 71.83

09:54:28 AM

NYSE

24032G200vg7

50

$ 71.83

09:54:29 AM

NYSE

24032G200vga

100

$ 71.86

09:54:35 AM

NYSE

24032G200vhi

100

$ 71.86

09:54:46 AM

NYSE

24032G200vky

100

$ 71.86

09:54:56 AM

NYSE

24032G200vmx

73

$ 71.81

09:55:05 AM

NYSE

24032G200vpv

27

$ 71.81

09:55:19 AM

NYSE

24032G200vs9

73

$ 71.81

09:55:19 AM

NYSE

24032G200vsb

27

$ 71.81

09:55:19 AM

NYSE

24032G200vsd

100

$ 71.78

09:55:27 AM

NYSE

24032G200vtc

50

$ 71.76

09:55:28 AM

NYSE

24032G200vto

100

$ 71.75

09:55:56 AM

NYSE

24032G200vyh

50

$ 71.75

09:55:56 AM

NYSE

24032G200vyj

100

$ 71.79

09:56:17 AM

NYSE

24032G200wb4

43

$ 71.71

09:56:48 AM

NYSE

24032G200wn9

57

$ 71.71

09:56:48 AM

NYSE

24032G200wnb

100

$ 71.69

09:56:55 AM

NYSE

24032G200wrg

78

$ 71.66

09:57:28 AM

NYSE

24032G200x0f

22

$ 71.66

09:57:28 AM

NYSE

24032G200x0h

100

$ 71.66

09:58:27 AM

NYSE

24032G200xdk

100

$ 71.66

09:58:27 AM

NYSE

24032G200xdm

100

$ 71.61

09:58:37 AM

NYSE

24032G200xfw

100

$ 71.58

09:58:50 AM

NYSE

24032G200xj8

100

$ 71.57

09:59:28 AM

NYSE

24032G200y01

100

$ 71.57

09:59:28 AM

NYSE

24032G200y07

100

$ 71.53

09:59:31 AM

NYSE

24032G200y2h

100

$ 71.51

09:59:50 AM

NYSE

24032G200ybj

100

$ 71.52

09:59:59 AM

NYSE

24032G200yip

64

$ 71.31

10:00:18 AM

NYSE

24032G200z14

36

$ 71.31

10:00:18 AM

NYSE

24032G200z16

100

$ 71.38

10:00:21 AM

NYSE

24032G200z2k

15

$ 71.34

10:00:31 AM

NYSE

24032G200z5v

85

$ 71.34

10:00:31 AM

NYSE

24032G200z5x

100

$ 71.28

10:00:37 AM

NYSE

24032G200za4

51

$ 71.33

10:00:56 AM

NYSE

24032G200zej

49

$ 71.33

10:00:56 AM

NYSE

24032G200zel

100

$ 71.37

10:01:08 AM

NYSE

24032G200zjz

100

$ 71.39

10:01:36 AM

NYSE

24032G200zs8

100

$ 71.44

10:02:17 AM

NYSE

24032G2010br

30

$ 71.43

10:02:28 AM

NYSE

24032G2010hb

36

$ 71.43

10:02:34 AM

NYSE

24032G2010jf

68

$ 71.43

10:02:34 AM

NYSE

24032G2010jh

34

$ 71.43

10:02:34 AM

NYSE

24032G2010jj

32

$ 71.43

10:02:34 AM

NYSE

24032G2010jl

100

$ 71.43

10:03:02 AM

NYSE

24032G2010ug

100

$ 71.43

10:03:16 AM

NYSE

24032G20111i

100

$ 71.42

10:03:48 AM

NYSE

24032G2011d1

44

$ 71.53

10:04:16 AM

NYSE

24032G2011oy

56

$ 71.53

10:04:26 AM

NYSE

24032G2011sl

100

$ 71.53

10:04:26 AM

NYSE

24032G2011sn

74

$ 71.53

10:04:32 AM

NYSE

24032G2011ul

26

$ 71.53

10:04:32 AM

NYSE

24032G2011un

100

$ 71.50

10:04:41 AM

NYSE

24032G2011x2

100

$ 71.46

10:04:52 AM

NYSE

24032G20121o

5

$ 71.47

10:05:07 AM

NYSE

24032G201288

95

$ 71.47

10:05:07 AM

NYSE

24032G20128a

100

$ 71.46

10:05:23 AM

NYSE

24032G2012d1

100

$ 71.48

10:05:59 AM

NYSE

24032G2012pw

100

$ 71.43

10:06:28 AM

NYSE

24032G20130v

100

$ 71.42

10:06:37 AM

NYSE

24032G20133r

100

$ 71.40

10:06:43 AM

NYSE

24032G201352

13

$ 71.50

10:07:48 AM

NYSE

24032G2013ve

87

$ 71.51

10:07:53 AM

NYSE

24032G2013we

100

$ 71.51

10:07:53 AM

NYSE

24032G2013wg

79

$ 71.51

10:08:05 AM

NYSE

24032G2013z2

21

$ 71.51

10:08:05 AM

NYSE

24032G2013z4

100

$ 71.50

10:08:11 AM

NYSE

24032G20140c

100

$ 71.64

10:09:41 AM

NYSE

24032G2014uu

100

$ 71.64

10:09:41 AM

NYSE

24032G2014uw

100

$ 71.68

10:09:46 AM

NYSE

24032G2014xq

100

$ 71.71

10:10:11 AM

NYSE

24032G20155h

100

$ 71.66

10:10:20 AM

NYSE

24032G20158t

100

$ 71.66

10:10:28 AM

NYSE

24032G2015bb

100

$ 71.71

10:10:56 AM

NYSE

24032G2015nk

53

$ 71.69

10:11:10 AM

NYSE

24032G2015us

47

$ 71.69

10:11:10 AM

NYSE

24032G2015uu

100

$ 71.68

10:11:19 AM

NYSE

24032G2015zg

17

$ 71.65

10:11:30 AM

NYSE

24032G20164d

100

$ 71.66

10:11:59 AM

NYSE

24032G2016gx

83

$ 71.66

10:11:59 AM

NYSE

24032G2016gz

100

$ 71.69

10:12:19 AM

NYSE

24032G2016os

100

$ 71.69

10:12:43 AM

NYSE

24032G20171m

99

$ 71.70

10:12:48 AM

NYSE

24032G201741

1

$ 71.70

10:12:48 AM

NYSE

24032G201743

100

$ 71.70

10:13:13 AM

NYSE

24032G2017fd

100

$ 71.66

10:13:34 AM

NYSE

24032G2017nu

100

$ 71.59

10:13:52 AM

NYSE

24032G2017wt

40

$ 71.59

10:14:35 AM

NYSE

24032G20189r

37

$ 71.59

10:14:35 AM

NYSE

24032G20189t

23

$ 71.59

10:14:35 AM

NYSE

24032G20189v

100

$ 71.59

10:15:16 AM

NYSE

24032G2018wc

100

$ 71.57

10:15:25 AM

NYSE

24032G2018zt

33

$ 71.54

10:15:32 AM

NYSE

24032G20192l

67

$ 71.54

10:15:32 AM

NYSE

24032G20192n

100

$ 71.55

10:15:42 AM

NYSE

24032G201955

84

$ 71.62

10:16:05 AM

NYSE

24032G2019ct

16

$ 71.62

10:16:05 AM

NYSE

24032G2019cv

100

$ 71.61

10:16:11 AM

NYSE

24032G2019gm

100

$ 71.63

10:16:27 AM

NYSE

24032G2019lo

1

$ 71.61

10:16:30 AM

NYSE

24032G2019mn

38

$ 71.61

10:16:30 AM

NYSE

24032G2019mq

37

$ 71.61

10:16:45 AM

NYSE

24032G2019s0

100

$ 71.61

10:16:45 AM

NYSE

24032G2019s2

24

$ 71.61

10:16:45 AM

NYSE

24032G2019s4

36

$ 71.60

10:17:04 AM

NYSE

24032G2019vo

64

$ 71.61

10:17:14 AM

NYSE

24032G2019yi

100

$ 71.61

10:17:14 AM

NYSE

24032G2019yk

15

$ 71.65

10:17:48 AM

NYSE

24032G201a8k

85

$ 71.65

10:17:48 AM

NYSE

24032G201a8m

59

$ 71.67

10:18:10 AM

NYSE

24032G201ael

41

$ 71.67

10:18:10 AM

NYSE

24032G201aen

100

$ 71.66

10:18:15 AM

NYSE

24032G201afp

100

$ 71.66

10:18:21 AM

NYSE

24032G201ah5

2

$ 71.66

10:18:32 AM

NYSE

24032G201akw

98

$ 71.66

10:18:32 AM

NYSE

24032G201aky

82

$ 71.66

10:19:01 AM

NYSE

24032G201atv

18

$ 71.66

10:19:01 AM

NYSE

24032G201aty

100

$ 71.66

10:19:18 AM

NYSE

24032G201b0e

100

$ 71.66

10:19:25 AM

NYSE

24032G201b2c

100

$ 71.64

10:19:48 AM

NYSE

24032G201b81

93

$ 71.64

10:19:52 AM

NYSE

24032G201b9t

7

$ 71.64

10:20:12 AM

NYSE

24032G201bi9

38

$ 71.64

10:20:13 AM

NYSE

24032G201bio

62

$ 71.65

10:20:28 AM

NYSE

24032G201bp4

100

$ 71.65

10:20:28 AM

NYSE

24032G201bp6

100

$ 71.62

10:20:56 AM

NYSE

24032G201c1f

100

$ 71.61

10:21:19 AM

NYSE

24032G201c90

100

$ 71.59

10:21:38 AM

NYSE

24032G201cfs

100

$ 71.61

10:22:13 AM

NYSE

24032G201crq

100

$ 71.62

10:22:37 AM

NYSE

24032G201czy

27

$ 71.61

10:23:18 AM

NYSE

24032G201ddt

73

$ 71.62

10:23:18 AM

NYSE

24032G201ddw

100

$ 71.63

10:23:41 AM

NYSE

24032G201dmq

100

$ 71.60

10:23:43 AM

NYSE

24032G201dnq

100

$ 71.60

10:24:32 AM

NYSE

24032G201e1u

100

$ 71.60

10:24:40 AM

NYSE

24032G201e55

100

$ 71.56

10:24:52 AM

NYSE

24032G201e9t

100

$ 71.56

10:25:19 AM

NYSE

24032G201en7

100

$ 71.54

10:25:37 AM

NYSE

24032G201eu6

100

$ 71.55

10:26:03 AM

NYSE

24032G201f5x

100

$ 71.51

10:26:20 AM

NYSE

24032G201fbd

27

$ 71.52

10:27:10 AM

NYSE

24032G201g63

73

$ 71.52

10:27:22 AM

NYSE

24032G201g9o

100

$ 71.52

10:27:22 AM

NYSE

24032G201g9q

8

$ 71.53

10:27:44 AM

NYSE

24032G201gii

92

$ 71.53

10:27:44 AM

NYSE

24032G201gio

100

$ 71.57

10:28:11 AM

NYSE

24032G201gqj

100

$ 71.58

10:28:51 AM

NYSE

24032G201h4d

18

$ 71.55

10:29:04 AM

NYSE

24032G201h7b

82

$ 71.55

10:29:04 AM

NYSE

24032G201h7d

100

$ 71.56

10:29:14 AM

NYSE

24032G201hcu

100

$ 71.54

10:29:22 AM

NYSE

24032G201hhw

100

$ 71.53

10:29:33 AM

NYSE

24032G201hl2

47

$ 71.50

10:29:48 AM

NYSE

24032G201hr8

79

$ 71.51

10:30:02 AM

NYSE

24032G201hv6

53

$ 71.51

10:30:02 AM

NYSE

24032G201hv8

21

$ 71.51

10:30:02 AM

NYSE

24032G201hva

100

$ 71.48

10:30:17 AM

NYSE

24032G201i2d

62

$ 71.50

10:30:46 AM

NYSE

24032G201iaq

38

$ 71.50

10:30:46 AM

NYSE

24032G201ias

100

$ 71.51

10:30:59 AM

NYSE

24032G201if0

7

$ 71.51

10:31:10 AM

NYSE

24032G201ihs

11

$ 71.51

10:31:10 AM

NYSE

24032G201ihu

82

$ 71.51

10:31:10 AM

NYSE

24032G201ihw

100

$ 71.50

10:31:55 AM

NYSE

24032G201iuz

63

$ 71.44

10:31:59 AM

NYSE

24032G201ix3

37

$ 71.44

10:31:59 AM

NYSE

24032G201ix5

100

$ 71.42

10:32:18 AM

NYSE

24032G201j3q

26

$ 71.42

10:32:42 AM

NYSE

24032G201jie

74

$ 71.42

10:32:42 AM

NYSE

24032G201jii

100

$ 71.43

10:32:49 AM

NYSE

24032G201jlt

100

$ 71.43

10:33:08 AM

NYSE

24032G201jq2

100

$ 71.43

10:33:20 AM

NYSE

24032G201ju0

100

$ 71.41

10:33:51 AM

NYSE

24032G201k3t

100

$ 71.46

10:34:36 AM

NYSE

24032G201kix

100

$ 71.45

10:34:46 AM

NYSE

24032G201kps

100

$ 71.45

10:35:17 AM

NYSE

24032G201l1f

100

$ 71.42

10:35:40 AM

NYSE

24032G201l7i

100

$ 71.46

10:35:57 AM

NYSE

24032G201lcq

100

$ 71.41

10:36:20 AM

NYSE

24032G201lk8

100

$ 71.46

10:37:21 AM

NYSE

24032G201m1r

100

$ 71.51

10:37:56 AM

NYSE

24032G201mcs

100

$ 71.51

10:38:18 AM

NYSE

24032G201mk7

97

$ 71.50

10:38:32 AM

NYSE

24032G201mn6

3

$ 71.51

10:38:51 AM

NYSE

24032G201msa

100

$ 71.51

10:38:51 AM

NYSE

24032G201msc

100

$ 71.52

10:39:07 AM

NYSE

24032G201mwz

100

$ 71.49

10:39:16 AM

NYSE

24032G201n2s

100

$ 71.48

10:39:31 AM

NYSE

24032G201n8c

70

$ 71.48

10:39:37 AM

NYSE

24032G201nb1

30

$ 71.48

10:39:38 AM

NYSE

24032G201nb5

92

$ 71.49

10:39:53 AM

NYSE

24032G201nif

8

$ 71.49

10:39:57 AM

NYSE

24032G201nk8

100

$ 71.48

10:40:11 AM

NYSE

24032G201nnv

12

$ 71.48

10:40:39 AM

NYSE

24032G201nw6

50

$ 71.48

10:40:47 AM

NYSE

24032G201nz8

16

$ 71.49

10:40:50 AM

NYSE

24032G201nzy

100

$ 71.52

10:41:34 AM

NYSE

24032G201ob7

22

$ 71.52

10:41:34 AM

NYSE

24032G201ob9

100

$ 71.51

10:42:08 AM

NYSE

24032G201p9w

56

$ 71.48

10:42:23 AM

NYSE

24032G201pgt

44

$ 71.48

10:42:23 AM

NYSE

24032G201pgv

6

$ 71.49

10:42:37 AM

NYSE

24032G201plb

94

$ 71.49

10:42:37 AM

NYSE

24032G201pld

22

$ 71.51

10:42:53 AM

NYSE

24032G201pqw

9

$ 71.51

10:42:53 AM

NYSE

24032G201pqy

69

$ 71.51

10:42:59 AM

NYSE

24032G201psm

100

$ 71.51

10:42:59 AM

NYSE

24032G201pso

100

$ 71.51

10:43:39 AM

NYSE

24032G201q56

100

$ 71.45

10:43:58 AM

NYSE

24032G201qae

100

$ 71.47

10:44:30 AM

NYSE

24032G201qj5

100

$ 71.46

10:45:01 AM

NYSE

24032G201qr7

44

$ 71.47

10:45:12 AM

NYSE

24032G201qu0

56

$ 71.47

10:45:12 AM

NYSE

24032G201qu2

37

$ 71.48

10:45:40 AM

NYSE

24032G201r2p

1

$ 71.48

10:45:40 AM

NYSE

24032G201r2r

58

$ 71.48

10:45:40 AM

NYSE

24032G201r2t

4

$ 71.48

10:45:40 AM

NYSE

24032G201r2v

100

$ 71.46

10:45:47 AM

NYSE

24032G201r4z

100

$ 71.43

10:46:01 AM

NYSE

24032G201r8h

2

$ 71.41

10:46:22 AM

NYSE

24032G201rjs

98

$ 71.41

10:46:22 AM

NYSE

24032G201rju

100

$ 71.40

10:46:26 AM

NYSE

24032G201rkm

100

$ 71.38

10:46:39 AM

NYSE

24032G201rn6

42

$ 71.39

10:47:06 AM

NYSE

24032G201rtv

100

$ 71.39

10:47:12 AM

NYSE

24032G201rw5

58

$ 71.39

10:47:12 AM

NYSE

24032G201rw7

100

$ 71.37

10:47:31 AM

NYSE

24032G201s2f

100

$ 71.37

10:48:26 AM

NYSE

24032G201sg9

70

$ 71.35

10:48:42 AM

NYSE

24032G201smu

30

$ 71.35

10:48:42 AM

NYSE

24032G201smw

100

$ 71.34

10:48:53 AM

NYSE

24032G201sq4

16

$ 71.34

10:49:03 AM

NYSE

24032G201st3

37

$ 71.34

10:49:03 AM

NYSE

24032G201st5

47

$ 71.34

10:49:03 AM

NYSE

24032G201st7

100

$ 71.35

10:49:12 AM

NYSE

24032G201sx7

100

$ 71.34

10:49:44 AM

NYSE

24032G201t53

100

$ 71.31

10:49:59 AM

NYSE

24032G201tap

100

$ 71.28

10:50:09 AM

NYSE

24032G201tde

100

$ 71.31

10:50:13 AM

NYSE

24032G201tfa

100

$ 71.30

10:50:27 AM

NYSE

24032G201tlg

75

$ 71.29

10:50:31 AM

NYSE

24032G201tm2

25

$ 71.29

10:50:31 AM

NYSE

24032G201tm6

12

$ 71.28

10:50:44 AM

NYSE

24032G201tpn

52

$ 71.28

10:50:44 AM

NYSE

24032G201tpr

36

$ 71.28

10:50:44 AM

NYSE

24032G201tpt

100

$ 71.25

10:51:07 AM

NYSE

24032G201ty8

100

$ 71.25

10:51:32 AM

NYSE

24032G201u4m

100

$ 71.23

10:51:40 AM

NYSE

24032G201u5s

100

$ 71.22

10:51:52 AM

NYSE

24032G201u8r

100

$ 71.24

10:52:10 AM

NYSE

24032G201ud5

100

$ 71.25

10:52:51 AM

NYSE

24032G201upw

100

$ 71.25

10:53:03 AM

NYSE

24032G201ush

100

$ 71.26

10:53:32 AM

NYSE

24032G201uzh

100

$ 71.25

10:53:48 AM

NYSE

24032G201v8c

99

$ 71.24

10:53:59 AM

NYSE

24032G201vbv

1

$ 71.24

10:53:59 AM

NYSE

24032G201vbx

100

$ 71.23

10:54:08 AM

NYSE

24032G201vfy

69

$ 71.22

10:54:20 AM

NYSE

24032G201vjv

31

$ 71.22

10:54:20 AM

NYSE

24032G201vjx

100

$ 71.23

10:54:42 AM

NYSE

24032G201vpw

100

$ 71.22

10:54:49 AM

NYSE

24032G201vrz

1

$ 71.23

10:55:18 AM

NYSE

24032G201w47

1

$ 71.23

10:55:19 AM

NYSE

24032G201w4e

98

$ 71.23

10:55:19 AM

NYSE

24032G201w4g

100

$ 71.23

10:55:38 AM

NYSE

24032G201waw

100

$ 71.24

10:56:06 AM

NYSE

24032G201wjl

100

$ 71.21

10:56:10 AM

NYSE

24032G201wl4

100

$ 71.20

10:56:22 AM

NYSE

24032G201woj

100

$ 71.21

10:56:55 AM

NYSE

24032G201wxz

100

$ 71.23

10:57:19 AM

NYSE

24032G201x5n

54

$ 71.23

10:57:48 AM

NYSE

24032G201xem

24

$ 71.23

10:57:48 AM

NYSE

24032G201xeo

22

$ 71.23

10:57:49 AM

NYSE

24032G201xf3

100

$ 71.24

10:57:57 AM

NYSE

24032G201xh7

100

$ 71.24

10:58:07 AM

NYSE

24032G201xk9

100

$ 71.24

10:58:23 AM

NYSE

24032G201xp8

100

$ 71.29

10:59:01 AM

NYSE

24032G201y2q

100

$ 71.31

10:59:06 AM

NYSE

24032G201y47

100

$ 71.32

10:59:27 AM

NYSE

24032G201yf3

100

$ 71.36

10:59:38 AM

NYSE

24032G201yi8

1

$ 71.35

10:59:57 AM

NYSE

24032G201ynm

99

$ 71.41

11:00:07 AM

NYSE

24032G201yrj

100

$ 71.41

11:00:07 AM

NYSE

24032G201yrl

100

$ 71.40

11:00:12 AM

NYSE

24032G201yu6

100

$ 71.42

11:00:42 AM

NYSE

24032G201z3h

100

$ 71.43

11:00:53 AM

NYSE

24032G201z9l

69

$ 71.43

11:01:10 AM

NYSE

24032G2023nn

31

$ 71.43

11:01:10 AM

NYSE

24032G2023nr

62

$ 71.43

11:01:35 AM

NYSE

24032G20242a

38

$ 71.43

11:01:35 AM

NYSE

24032G20242c

30

$ 71.42

11:01:50 AM

NYSE

24032G202473

70

$ 71.42

11:01:50 AM

NYSE

24032G202475

100

$ 71.42

11:02:01 AM

NYSE

24032G20248x

32

$ 71.42

11:02:26 AM

NYSE

24032G2024fn

68

$ 71.42

11:02:26 AM

NYSE

24032G2024fp

6

$ 71.42

11:02:29 AM

NYSE

24032G2024fz

94

$ 71.42

11:02:29 AM

NYSE

24032G2024g1

100

$ 71.41

11:02:48 AM

NYSE

24032G2024jw

100

$ 71.45

11:03:15 AM

NYSE

24032G2024qn

1

$ 71.45

11:03:22 AM

NYSE

24032G2024sc

99

$ 71.48

11:03:34 AM

NYSE

24032G2024vs

100

$ 71.48

11:03:34 AM

NYSE

24032G2024vu

100

$ 71.51

11:04:02 AM

NYSE

24032G20252v

100

$ 71.52

11:04:13 AM

NYSE

24032G20255e

100

$ 71.51

11:04:48 AM

NYSE

24032G2025g3

100

$ 71.51

11:05:34 AM

NYSE

24032G2025vr

100

$ 71.53

11:05:53 AM

NYSE

24032G2025yc

4

$ 71.51

11:06:01 AM

NYSE

24032G2025zx

96

$ 71.51

11:06:01 AM

NYSE

24032G202600

46

$ 71.49

11:06:06 AM

NYSE

24032G20261g

54

$ 71.49

11:06:06 AM

NYSE

24032G20261i

100

$ 71.48

11:06:35 AM

NYSE

24032G2026cr

100

$ 71.51

11:06:57 AM

NYSE

24032G2026lg

100

$ 71.55

11:07:35 AM

NYSE

24032G2026v5

2

$ 71.52

11:07:45 AM

NYSE

24032G2026y3

98

$ 71.52

11:07:45 AM

NYSE

24032G2026y5

95

$ 71.54

11:07:56 AM

NYSE

24032G202702

3

$ 71.56

11:08:19 AM

NYSE

24032G202756

5

$ 71.56

11:08:19 AM

NYSE

24032G20275a

38

$ 71.56

11:08:19 AM

NYSE

24032G20275c

59

$ 71.56

11:08:19 AM

NYSE

24032G20275e

80

$ 71.55

11:08:33 AM

NYSE

24032G202798

74

$ 71.54

11:08:38 AM

NYSE

24032G2027bm

20

$ 71.54

11:08:38 AM

NYSE

24032G2027bo

100

$ 71.53

11:08:46 AM

NYSE

24032G2027dx

26

$ 71.53

11:08:46 AM

NYSE

24032G2027dz

34

$ 71.52

11:09:00 AM

NYSE

24032G2027je

66

$ 71.52

11:09:01 AM

NYSE

24032G2027jh

100

$ 71.52

11:09:43 AM

NYSE

24032G2027s6

100

$ 71.56

11:10:37 AM

NYSE

24032G20284n

100

$ 71.55

11:10:42 AM

NYSE

24032G202862

100

$ 71.53

11:11:19 AM

NYSE

24032G2028de

41

$ 71.52

11:12:09 AM

NYSE

24032G2028ov

59

$ 71.52

11:12:09 AM

NYSE

24032G2028ox

100

$ 71.51

11:12:40 AM

NYSE

24032G2028xo

100

$ 71.50

11:12:45 AM

NYSE

24032G202911

100

$ 71.55

11:13:14 AM

NYSE

24032G20299e

100

$ 71.53

11:13:21 AM

NYSE

24032G2029b9

100

$ 71.52

11:13:34 AM

NYSE

24032G2029dx

89

$ 71.52

11:13:42 AM

NYSE

24032G2029ff

11

$ 71.52

11:13:42 AM

NYSE

24032G2029fl

73

$ 71.55

11:13:57 AM

NYSE

24032G2029k1

27

$ 71.55

11:13:57 AM

NYSE

24032G2029k5

96

$ 71.60

11:14:08 AM

NYSE

24032G2029qs

4

$ 71.60

11:14:08 AM

NYSE

24032G2029qu

100

$ 71.59

11:14:16 AM

NYSE

24032G2029sd

100

$ 71.57

11:14:24 AM

NYSE

24032G2029tz

100

$ 71.61

11:14:50 AM

NYSE

24032G202a03

99

$ 71.67

11:15:13 AM

NYSE

24032G202aa3

1

$ 71.67

11:15:13 AM

NYSE

24032G202aa5

21

$ 71.66

11:15:31 AM

NYSE

24032G202adv

21

$ 71.66

11:15:31 AM

NYSE

24032G202adx

58

$ 71.68

11:15:44 AM

NYSE

24032G202ahw

35

$ 71.68

11:15:44 AM

NYSE

24032G202ahy

65

$ 71.68

11:15:44 AM

NYSE

24032G202ai0

100

$ 71.68

11:15:49 AM

NYSE

24032G202aio

35

$ 71.69

11:16:09 AM

NYSE

24032G202ao1

25

$ 71.69

11:16:09 AM

NYSE

24032G202ao3

40

$ 71.69

11:16:09 AM

NYSE

24032G202ao5

5

$ 71.68

11:16:32 AM

NYSE

24032G202au0

95

$ 71.67

11:16:42 AM

NYSE

24032G202az2

100

$ 71.67

11:16:42 AM

NYSE

24032G202az4

81

$ 71.65

11:17:02 AM

NYSE

24032G202b4b

19

$ 71.65

11:17:02 AM

NYSE

24032G202b4d

99

$ 71.65

11:17:05 AM

NYSE

24032G202b4s

1

$ 71.65

11:17:05 AM

NYSE

24032G202b4v

100

$ 71.65

11:17:13 AM

NYSE

24032G202b6u

100

$ 71.64

11:17:16 AM

NYSE

24032G202b7h

100

$ 71.67

11:17:39 AM

NYSE

24032G202bbg

100

$ 71.68

11:17:59 AM

NYSE

24032G202bkq

34

$ 71.71

11:18:06 AM

NYSE

24032G202bn4

66

$ 71.71

11:18:06 AM

NYSE

24032G202bn6

100

$ 71.69

11:18:17 AM

NYSE

24032G202bp2

59

$ 71.67

11:18:42 AM

NYSE

24032G202by2

41

$ 71.67

11:18:49 AM

NYSE

24032G202bz1

37

$ 71.68

11:19:07 AM

NYSE

24032G202c2p

63

$ 71.68

11:19:07 AM

NYSE

24032G202c2v

100

$ 71.70

11:19:23 AM

NYSE

24032G202c65

100

$ 71.71

11:19:38 AM

NYSE

24032G202c9o

100

$ 71.67

11:20:29 AM

NYSE

24032G202cmy

99

$ 71.66

11:20:53 AM

NYSE

24032G202cwf

1

$ 71.66

11:20:53 AM

NYSE

24032G202cwh

100

$ 71.62

11:21:10 AM

NYSE

24032G202cyp

24

$ 71.64

11:21:46 AM

NYSE

24032G202d87

100

$ 71.67

11:22:05 AM

NYSE

24032G202dcm

76

$ 71.67

11:22:05 AM

NYSE

24032G202dco

50

$ 71.68

11:22:15 AM

NYSE

24032G202dek

24

$ 71.68

11:22:17 AM

NYSE

24032G202df1

8

$ 71.68

11:22:17 AM

NYSE

24032G202df3

18

$ 71.68

11:22:20 AM

NYSE

24032G202dfq

100

$ 71.68

11:22:28 AM

NYSE

24032G202di8

100

$ 71.67

11:22:46 AM

NYSE

24032G202dl8

100

$ 71.67

11:23:12 AM

NYSE

24032G202dqy

100

$ 71.67

11:23:22 AM

NYSE

24032G202dtb

100

$ 71.63

11:23:47 AM

NYSE

24032G202dz1

100

$ 71.62

11:23:51 AM

NYSE

24032G202e04

90

$ 71.63

11:24:13 AM

NYSE

24032G202e4z

10

$ 71.63

11:24:13 AM

NYSE

24032G202e51

100

$ 71.67

11:25:07 AM

NYSE

24032G202eez

100

$ 71.67

11:25:22 AM

NYSE

24032G202ehr

100

$ 71.65

11:26:02 AM

NYSE

24032G202erz

72

$ 71.66

11:26:13 AM

NYSE

24032G202euy

100

$ 71.67

11:26:30 AM

NYSE

24032G202exa

28

$ 71.67

11:26:30 AM

NYSE

24032G202exc

100

$ 71.67

11:26:39 AM

NYSE

24032G202ez1

100

$ 71.66

11:26:55 AM

NYSE

24032G202f1q

94

$ 71.68

11:27:25 AM

NYSE

24032G202f9h

6

$ 71.70

11:27:27 AM

NYSE

24032G202f9t

10

$ 71.70

11:27:27 AM

NYSE

24032G202f9v

90

$ 71.70

11:27:32 AM

NYSE

24032G202faq

100

$ 71.68

11:27:45 AM

NYSE

24032G202fcs

32

$ 71.68

11:28:22 AM

NYSE

24032G202fhe

68

$ 71.68

11:28:22 AM

NYSE

24032G202fhg

60

$ 71.72

11:28:26 AM

NYSE

24032G202fip

100

$ 71.71

11:28:40 AM

NYSE

24032G202flq

40

$ 71.71

11:28:40 AM

NYSE

24032G202fls

100

$ 71.73

11:29:13 AM

NYSE

24032G202fs2

66

$ 71.75

11:29:40 AM

NYSE

24032G202fvw

34

$ 71.75

11:29:41 AM

NYSE

24032G202fvy

100

$ 71.79

11:30:41 AM

NYSE

24032G202g8a

100

$ 71.78

11:30:50 AM

NYSE

24032G202g9u

100

$ 71.79

11:30:56 AM

NYSE

24032G202gas

71

$ 71.79

11:31:15 AM

NYSE

24032G202gfr

29

$ 71.79

11:31:15 AM

NYSE

24032G202gft

100

$ 71.78

11:31:46 AM

NYSE

24032G202gmg

100

$ 71.73

11:31:50 AM

NYSE

24032G202gnm

65

$ 71.78

11:32:25 AM

NYSE

24032G202gsp

35

$ 71.78

11:32:25 AM

NYSE

24032G202gsr

100

$ 71.82

11:33:23 AM

NYSE

24032G202h00

39

$ 71.80

11:33:30 AM

NYSE

24032G202h0j

58

$ 71.80

11:33:30 AM

NYSE

24032G202h0l

3

$ 71.80

11:33:30 AM

NYSE

24032G202h0n

100

$ 71.80

11:33:42 AM

NYSE

24032G202h5r

100

$ 71.83

11:34:49 AM

NYSE

24032G202hfr

100

$ 71.85

11:35:00 AM

NYSE

24032G202hhb

100

$ 71.82

11:35:16 AM

NYSE

24032G202hmt

7

$ 71.84

11:35:19 AM

NYSE

24032G202hnj

100

$ 71.85

11:35:33 AM

NYSE

24032G202hqk

93

$ 71.85

11:35:33 AM

NYSE

24032G202hqn

100

$ 71.85

11:35:50 AM

NYSE

24032G202hun

100

$ 71.86

11:36:28 AM

NYSE

24032G202i1k

100

$ 71.86

11:36:56 AM

NYSE

24032G202i8c

100

$ 71.87

11:37:12 AM

NYSE

24032G202icx

100

$ 71.84

11:37:38 AM

NYSE

24032G202ihg

100

$ 71.83

11:37:51 AM

NYSE

24032G202ik6

100

$ 71.84

11:39:09 AM

NYSE

24032G202j0r

100

$ 71.82

11:39:22 AM

NYSE

24032G202j47

23

$ 71.90

11:41:27 AM

NYSE

24032G202jwy

77

$ 71.91

11:41:27 AM

NYSE

24032G202jx0

100

$ 71.89

11:41:36 AM

NYSE

24032G202jyu

6

$ 71.90

11:42:11 AM

NYSE

24032G202k5w

94

$ 71.90

11:42:11 AM

NYSE

24032G202k5y

100

$ 71.89

11:42:13 AM

NYSE

24032G202k6g

100

$ 71.88

11:42:21 AM

NYSE

24032G202k7a

100

$ 71.97

11:43:54 AM

NYSE

24032G202kq7

100

$ 71.95

11:44:10 AM

NYSE

24032G202ks4

100

$ 71.95

11:44:47 AM

NYSE

24032G202kzi

100

$ 71.92

11:45:36 AM

NYSE

24032G202l94

100

$ 71.89

11:45:54 AM

NYSE

24032G202lcl

100

$ 71.90

11:46:44 AM

NYSE

24032G202lkr

3

$ 71.88

11:46:54 AM

NYSE

24032G202lme

11

$ 71.88

11:46:54 AM

NYSE

24032G202lmg

86

$ 71.89

11:47:12 AM

NYSE

24032G202lpg

100

$ 71.89

11:47:12 AM

NYSE

24032G202lpi

100

$ 71.89

11:48:12 AM

NYSE

24032G202lze

100

$ 71.89

11:49:54 AM

NYSE

24032G202mk9

100

$ 71.89

11:50:04 AM

NYSE

24032G202mmw

100

$ 71.89

11:50:26 AM

NYSE

24032G202mr1

24

$ 71.92

11:51:20 AM

NYSE

24032G202mzd

76

$ 71.92

11:51:20 AM

NYSE

24032G202mzf

100

$ 71.91

11:51:30 AM

NYSE

24032G202n1s

99

$ 71.89

11:51:58 AM

NYSE

24032G202n6p

24

$ 71.89

11:52:19 AM

NYSE

24032G202n8s

1

$ 71.89

11:52:19 AM

NYSE

24032G202n8u

76

$ 71.89

11:52:19 AM

NYSE

24032G202n8w

100

$ 71.89

11:52:42 AM

NYSE

24032G202nd3

100

$ 71.90

11:53:28 AM

NYSE

24032G202nj0

100

$ 71.92

11:54:00 AM

NYSE

24032G202nmi

100

$ 71.92

11:54:25 AM

NYSE

24032G202nqx

100

$ 71.92

11:54:45 AM

NYSE

24032G202nt2

100

$ 71.91

11:55:16 AM

NYSE

24032G202nx6

32

$ 71.89

11:55:46 AM

NYSE

24032G202o23

68

$ 71.89

11:55:46 AM

NYSE

24032G202o25

38

$ 71.90

11:56:46 AM

NYSE

24032G202occ

62

$ 71.90

11:56:46 AM

NYSE

24032G202oce

100

$ 71.92

11:57:05 AM

NYSE

24032G202oe0

100

$ 71.93

11:57:42 AM

NYSE

24032G202oj2

42

$ 71.93

11:57:55 AM

NYSE

24032G202ok9

33

$ 71.91

11:58:20 AM

NYSE

24032G202onc

25

$ 71.91

11:58:20 AM

NYSE

24032G202onf

25

$ 71.91

11:58:20 AM

NYSE

24032G202oni

75

$ 71.91

11:58:20 AM

NYSE

24032G202onk

100

$ 71.93

11:59:32 AM

NYSE

24032G202ozu

14

$ 71.94

12:00:16 PM

NYSE

24032G202p6t

38

$ 71.96

12:00:47 PM

NYSE

24032G202pcc

48

$ 71.96

12:00:47 PM

NYSE

24032G202pce

40

$ 71.96

12:00:47 PM

NYSE

24032G202pcg

48

$ 71.96

12:00:47 PM

NYSE

24032G202pci

12

$ 71.96

12:00:47 PM

NYSE

24032G202pck

100

$ 71.94

12:00:47 PM

NYSE

24032G202pd0

100

$ 71.96

12:01:29 PM

NYSE

24032G202piv

100

$ 71.95

12:02:00 PM

NYSE

24032G202pw7

62

$ 71.94

12:02:33 PM

NYSE

24032G202pzb

38

$ 72.01

12:03:52 PM

NYSE

24032G202qgx

29

$ 72.01

12:03:52 PM

NYSE

24032G202qgz

62

$ 72.04

12:04:44 PM

NYSE

24032G202qol

9

$ 72.04

12:04:44 PM

NYSE

24032G202qon

53

$ 72.04

12:04:44 PM

NYSE

24032G202qop

16

$ 72.04

12:04:44 PM

NYSE

24032G202qor

31

$ 72.04

12:04:44 PM

NYSE

24032G202qot

31

$ 72.04

12:04:51 PM

NYSE

24032G202r1z

11

$ 72.04

12:04:51 PM

NYSE

24032G202r21

10

$ 72.04

12:04:53 PM

NYSE

24032G202r2b

7

$ 72.04

12:04:53 PM

NYSE

24032G202r2d

27

$ 72.04

12:04:56 PM

NYSE

24032G202r3d

14

$ 72.04

12:04:56 PM

NYSE

24032G202r3f

100

$ 72.04

12:04:59 PM

NYSE

24032G202r3y

100

$ 72.14

12:06:16 PM

NYSE

24032G202rpr

7

$ 72.14

12:06:32 PM

NYSE

24032G202rsp

62

$ 72.14

12:06:32 PM

NYSE

24032G202rsr

31

$ 72.14

12:06:32 PM

NYSE

24032G202rst

17

$ 72.12

12:07:11 PM

NYSE

24032G202rx8

17

$ 72.29

12:11:47 PM

NYSE

24032G202uit

83

$ 72.29

12:11:47 PM

NYSE

24032G202uiv

62

$ 72.29

12:11:47 PM

NYSE

24032G202uix

21

$ 72.29

12:11:47 PM

NYSE

24032G202uiz

14

$ 72.29

12:11:47 PM

NYSE

24032G202uj1

54

$ 72.29

12:11:47 PM

NYSE

24032G202uj3

32

$ 72.29

12:11:47 PM

NYSE

24032G202uj5

62

$ 72.29

12:11:51 PM

NYSE

24032G202uk7

38

$ 72.29

12:11:51 PM

NYSE

24032G202uk9

100

$ 72.28

12:12:08 PM

NYSE

24032G202un3

100

$ 72.26

12:12:14 PM

NYSE

24032G202uqp

14

$ 72.27

12:12:20 PM

NYSE

24032G202urd

100

$ 72.27

12:13:01 PM

NYSE

24032G202v3t

48

$ 72.27

12:13:01 PM

NYSE

24032G202v3w

38

$ 72.27

12:13:01 PM

NYSE

24032G202v3y

72

$ 72.23

12:13:57 PM

NYSE

24032G202vjw

28

$ 72.23

12:13:58 PM

NYSE

24032G202vjz

100

$ 72.24

12:14:51 PM

NYSE

24032G202vu9

100

$ 72.29

12:16:01 PM

NYSE

24032G202w79

100

$ 72.28

12:16:18 PM

NYSE

24032G202w9w

80

$ 72.25

12:16:32 PM

NYSE

24032G202wch

20

$ 72.25

12:16:34 PM

NYSE

24032G202wcx

100

$ 72.24

12:16:36 PM

NYSE

24032G202wd7

100

$ 72.22

12:17:09 PM

NYSE

24032G202wjd

14

$ 72.25

12:18:35 PM

NYSE

24032G202wvw

1

$ 72.29

12:19:48 PM

NYSE

24032G202x81

100

$ 72.31

12:20:38 PM

NYSE

24032G202xe3

85

$ 72.31

12:20:38 PM

NYSE

24032G202xe5

100

$ 72.31

12:20:38 PM

NYSE

24032G202xe7

100

$ 72.31

12:20:38 PM

NYSE

24032G202xe9

100

$ 72.30

12:21:19 PM

NYSE

24032G202xkv

100

$ 72.27

12:21:24 PM

NYSE

24032G202xlx

40

$ 72.31

12:21:44 PM

NYSE

24032G202xpk

60

$ 72.31

12:21:44 PM

NYSE

24032G202xpm

72

$ 72.31

12:22:37 PM

NYSE

24032G202y1v

28

$ 72.31

12:22:37 PM

NYSE

24032G202y1x

100

$ 72.30

12:22:47 PM

NYSE

24032G202y7q

29

$ 72.36

12:24:51 PM

NYSE

24032G202yu4

71

$ 72.36

12:24:51 PM

NYSE

24032G202yu6

100

$ 72.36

12:24:52 PM

NYSE

24032G202yu8

100

$ 72.36

12:25:15 PM

NYSE

24032G202yze

2

$ 72.35

12:25:40 PM

NYSE

24032G202z5p

7

$ 72.35

12:25:40 PM

NYSE

24032G202z5r

91

$ 72.35

12:26:23 PM

NYSE

24032G202zdf

100

$ 72.34

12:26:27 PM

NYSE

24032G202zeg

100

$ 72.33

12:26:35 PM

NYSE

24032G202zgo

76

$ 72.31

12:26:42 PM

NYSE

24032G202zho

24

$ 72.33

12:27:29 PM

NYSE

24032G202zph

50

$ 72.33

12:27:29 PM

NYSE

24032G202zpl

50

$ 72.36

12:28:31 PM

NYSE

24032G202zyo

42

$ 72.36

12:28:31 PM

NYSE

24032G202zyq

58

$ 72.38

12:28:43 PM

NYSE

24032G20300q

100

$ 72.38

12:28:43 PM

NYSE

24032G20300s

100

$ 72.37

12:28:59 PM

NYSE

24032G203033

52

$ 72.36

12:29:08 PM

NYSE

24032G20305v

6

$ 72.32

12:29:51 PM

NYSE

24032G2030bv

25

$ 72.35

12:30:54 PM

NYSE

24032G2030jh

17

$ 72.35

12:30:54 PM

NYSE

24032G2030jj

100

$ 72.35

12:30:54 PM

NYSE

24032G2030jl

100

$ 72.35

12:31:13 PM

NYSE

24032G2030np

39

$ 72.41

12:31:48 PM

NYSE

24032G2030yt

39

$ 72.41

12:31:48 PM

NYSE

24032G2030yv

22

$ 72.41

12:31:48 PM

NYSE

24032G2030yx

100

$ 72.39

12:32:01 PM

NYSE

24032G20315b

100

$ 72.36

12:32:31 PM

NYSE

24032G20319s

100

$ 72.35

12:32:51 PM

NYSE

24032G2031f0

42

$ 72.37

12:33:02 PM

NYSE

24032G2031hb

100

$ 72.39

12:33:14 PM

NYSE

24032G2031k3

58

$ 72.39

12:33:14 PM

NYSE

24032G2031k5

100

$ 72.41

12:33:43 PM

NYSE

24032G2031pt

100

$ 72.41

12:34:08 PM

NYSE

24032G2031uc

76

$ 72.43

12:35:06 PM

NYSE

24032G20323v

24

$ 72.43

12:35:07 PM

NYSE

24032G203245

62

$ 72.43

12:35:39 PM

NYSE

24032G20329w

38

$ 72.43

12:35:39 PM

NYSE

24032G20329y

100

$ 72.45

12:36:09 PM

NYSE

24032G2032gi

90

$ 72.49

12:38:06 PM

NYSE

24032G20339q

10

$ 72.49

12:38:06 PM

NYSE

24032G20339s

30

$ 72.49

12:38:10 PM

NYSE

24032G2033ae

100

$ 72.49

12:38:23 PM

NYSE

24032G2033dp

70

$ 72.49

12:38:23 PM

NYSE

24032G2033dr

100

$ 72.48

12:39:07 PM

NYSE

24032G2033km

31

$ 72.49

12:40:06 PM

NYSE

24032G2033ws

26

$ 72.49

12:40:06 PM

NYSE

24032G2033wu

43

$ 72.49

12:40:06 PM

NYSE

24032G2033ww

100

$ 72.55

12:42:20 PM

NYSE

24032G2034pf

100

$ 72.51

12:42:40 PM

NYSE

24032G2034sq

100

$ 72.60

12:44:42 PM

NYSE

24032G2035kj

100

$ 72.64

12:46:08 PM

NYSE

24032G20365z

100

$ 72.64

12:46:08 PM

NYSE

24032G203661

3

$ 72.66

12:48:06 PM

NYSE

24032G2036vd

100

$ 72.66

12:48:06 PM

NYSE

24032G2036vf

100

$ 72.66

12:48:06 PM

NYSE

24032G2036vh

97

$ 72.66

12:48:06 PM

NYSE

24032G2036vj

100

$ 72.64

12:48:30 PM

NYSE

24032G20371j

100

$ 72.67

12:49:27 PM

NYSE

24032G2037bu

62

$ 72.71

12:50:20 PM

NYSE

24032G2037p4

38

$ 72.71

12:50:20 PM

NYSE

24032G2037p6

100

$ 72.69

12:50:41 PM

NYSE

24032G2037tz

100

$ 72.68

12:52:04 PM

NYSE

24032G2038c6

100

$ 72.68

12:52:04 PM

NYSE

24032G2038c8

59

$ 72.67

12:52:23 PM

NYSE

24032G2038fj

41

$ 72.70

12:53:46 PM

NYSE

24032G2038ze

100

$ 72.70

12:53:46 PM

NYSE

24032G2038zg

100

$ 72.71

12:55:18 PM

NYSE

24032G2039l9

100

$ 72.71

12:55:18 PM

NYSE

24032G2039lb

100

$ 72.72

12:55:32 PM

NYSE

24032G2039p5

100

$ 72.71

12:55:53 PM

NYSE

24032G2039st

100

$ 72.70

12:56:14 PM

NYSE

24032G2039xk

100

$ 72.69

12:56:40 PM

NYSE

24032G203ae9

100

$ 72.67

12:57:04 PM

NYSE

24032G203asv

100

$ 72.66

12:57:18 PM

NYSE

24032G203azc

100

$ 72.63

12:57:42 PM

NYSE

24032G203b5h

100

$ 72.61

12:57:52 PM

NYSE

24032G203bay

100

$ 72.57

12:58:36 PM

NYSE

24032G203bkt

6

$ 72.58

12:59:02 PM

NYSE

24032G203bso

94

$ 72.58

12:59:02 PM

NYSE

24032G203bsq

100

$ 72.61

12:59:59 PM

NYSE

24032G203c30

62

$ 72.65

13:00:36 PM

NYSE

24032G203c8x

38

$ 72.65

13:00:36 PM

NYSE

24032G203c8z

100

$ 72.66

13:01:52 PM

NYSE

24032G203ck9

100

$ 72.64

13:02:00 PM

NYSE

24032G203cls

100

$ 72.56

13:02:53 PM

NYSE

24032G203cxp

100

$ 72.53

13:03:28 PM

NYSE

24032G203d5i

100

$ 72.53

13:03:54 PM

NYSE

24032G203d8y

58

$ 72.50

13:04:39 PM

NYSE

24032G203dfq

42

$ 72.50

13:04:39 PM

NYSE

24032G203dfs

100

$ 72.47

13:05:38 PM

NYSE

24032G203dqq

62

$ 72.44

13:06:08 PM

NYSE

24032G203dwv

38

$ 72.44

13:06:08 PM

NYSE

24032G203dwx

100

$ 72.47

13:06:52 PM

NYSE

24032G203e7i

100

$ 72.46

13:07:30 PM

NYSE

24032G203egq

100

$ 72.45

13:08:38 PM

NYSE

24032G203exb

100

$ 72.41

13:09:07 PM

NYSE

24032G203f1i

100

$ 72.41

13:10:22 PM

NYSE

24032G203fhe

100

$ 72.43

13:10:58 PM

NYSE

24032G203frl

49

$ 72.44

13:11:23 PM

NYSE

24032G203fyq

100

$ 72.46

13:11:35 PM

NYSE

24032G203g0l

51

$ 72.46

13:11:35 PM

NYSE

24032G203g0n

24

$ 72.48

13:12:43 PM

NYSE

24032G203gde

76

$ 72.48

13:12:43 PM

NYSE

24032G203gdg

100

$ 72.51

13:13:51 PM

NYSE

24032G203gro

22

$ 72.52

13:14:32 PM

NYSE

24032G203gz2

78

$ 72.52

13:14:32 PM

NYSE

24032G203gz7

51

$ 72.54

13:15:01 PM

NYSE

24032G203h4p

7

$ 72.54

13:15:01 PM

NYSE

24032G203h4r

42

$ 72.54

13:15:01 PM

NYSE

24032G203h4t

1

$ 72.52

13:15:20 PM

NYSE

24032G203h9b

46

$ 72.52

13:15:20 PM

NYSE

24032G203h9d

100

$ 72.54

13:15:57 PM

NYSE

24032G203hf1

53

$ 72.54

13:15:57 PM

NYSE

24032G203hf3

100

$ 72.53

13:17:02 PM

NYSE

24032G203hs3

100

$ 72.50

13:18:19 PM

NYSE

24032G203i43

55

$ 72.50

13:19:11 PM

NYSE

24032G203iii

55

$ 72.49

13:19:14 PM

NYSE

24032G203ija

45

$ 72.49

13:19:14 PM

NYSE

24032G203ijc

45

$ 72.49

13:19:14 PM

NYSE

24032G203ije

1

$ 72.55

13:19:59 PM

NYSE

24032G203irg

98

$ 72.58

13:20:18 PM

NYSE

24032G203iww

99

$ 72.58

13:20:18 PM

NYSE

24032G203iwy

2

$ 72.58

13:20:18 PM

NYSE

24032G203ix0

100

$ 72.53

13:21:51 PM

NYSE

24032G203jg6

100

$ 72.47

13:23:06 PM

NYSE

24032G203jxs

100

$ 72.42

13:24:10 PM

NYSE

24032G203kat

100

$ 72.43

13:24:48 PM

NYSE

24032G203khi

6

$ 72.44

13:24:56 PM

NYSE

24032G203kk5

6

$ 72.47

13:25:20 PM

NYSE

24032G203knt

94

$ 72.47

13:25:20 PM

NYSE

24032G203knv

94

$ 72.47

13:25:20 PM

NYSE

24032G203knx

21

$ 72.50

13:26:02 PM

NYSE

24032G203kuq

79

$ 72.50

13:26:02 PM

NYSE

24032G203kus

100

$ 72.51

13:26:50 PM

NYSE

24032G203l0w

100

$ 72.49

13:28:37 PM

NYSE

24032G203ljf

1

$ 72.48

13:28:42 PM

NYSE

24032G203ljy

99

$ 72.51

13:29:26 PM

NYSE

24032G203lpe

8

$ 72.51

13:29:26 PM

NYSE

24032G203lpg

92

$ 72.51

13:29:26 PM

NYSE

24032G203lpi

39

$ 72.50

13:29:51 PM

NYSE

24032G203luc

61

$ 72.50

13:29:51 PM

NYSE

24032G203lue

100

$ 72.50

13:30:46 PM

NYSE

24032G203m7o

100

$ 72.49

13:31:10 PM

NYSE

24032G203mcn

100

$ 72.51

13:32:02 PM

NYSE

24032G203mnd

100

$ 72.52

13:32:56 PM

NYSE

24032G203mud

100

$ 72.51

13:34:06 PM

NYSE

24032G203n7v

100

$ 72.49

13:34:22 PM

NYSE

24032G203nd2

1

$ 72.49

13:35:19 PM

NYSE

24032G203nr2

1

$ 72.52

13:35:47 PM

NYSE

24032G203ny9

99

$ 72.52

13:35:47 PM

NYSE

24032G203nyb

99

$ 72.52

13:35:47 PM

NYSE

24032G203nyd

100

$ 72.50

13:36:24 PM

NYSE

24032G203o6g

100

$ 72.44

13:37:31 PM

NYSE

24032G203omi

9

$ 72.43

13:38:10 PM

NYSE

24032G203ouh

91

$ 72.43

13:38:10 PM

NYSE

24032G203oun

100

$ 72.51

13:39:29 PM

NYSE

24032G203pav

100

$ 72.51

13:39:50 PM

NYSE

24032G203pd4

100

$ 72.47

13:40:36 PM

NYSE

24032G203pq5

19

$ 72.52

13:42:13 PM

NYSE

24032G203q6g

81

$ 72.52

13:42:13 PM

NYSE

24032G203q6j

66

$ 72.54

13:42:43 PM

NYSE

24032G203qcr

34

$ 72.54

13:42:43 PM

NYSE

24032G203qct

100

$ 72.53

13:43:14 PM

NYSE

24032G203ql0

25

$ 72.62

13:43:59 PM

NYSE

24032G203qwd

75

$ 72.66

13:44:21 PM

NYSE

24032G203r24

100

$ 72.66

13:44:21 PM

NYSE

24032G203r26

100

$ 72.65

13:44:29 PM

NYSE

24032G203r3h

100

$ 72.66

13:44:50 PM

NYSE

24032G203r6v

4

$ 72.70

13:45:20 PM

NYSE

24032G203req

96

$ 72.70

13:45:20 PM

NYSE

24032G203ret

12

$ 72.70

13:45:46 PM

NYSE

24032G203rkr

88

$ 72.70

13:45:46 PM

NYSE

24032G203rkt

1

$ 72.74

13:46:34 PM

NYSE

24032G203rs4

84

$ 72.74

13:46:50 PM

NYSE

24032G203rvk

15

$ 72.74

13:46:50 PM

NYSE

24032G203rvo

100

$ 72.74

13:46:50 PM

NYSE

24032G203rvs

100

$ 72.76

13:48:16 PM

NYSE

24032G203sb6

100

$ 72.76

13:48:49 PM

NYSE

24032G203sic

100

$ 72.77

13:49:59 PM

NYSE

24032G203st8

100

$ 72.75

13:50:18 PM

NYSE

24032G203sx5

100

$ 72.77

13:50:39 PM

NYSE

24032G203t0g

96

$ 72.75

13:51:42 PM

NYSE

24032G203tbj

100

$ 72.75

13:52:02 PM

NYSE

24032G203teu

4

$ 72.75

13:52:02 PM

NYSE

24032G203tew

100

$ 72.74

13:53:10 PM

NYSE

24032G203ttv

1

$ 72.75

13:53:30 PM

NYSE

24032G203ty3

100

$ 72.75

13:53:54 PM

NYSE

24032G203u0z

37

$ 72.75

13:53:54 PM

NYSE

24032G203u11

62

$ 72.75

13:53:54 PM

NYSE

24032G203u0x

100

$ 72.77

13:55:03 PM

NYSE

24032G203ugz

100

$ 72.83

13:56:16 PM

NYSE

24032G203uwq

28

$ 72.81

13:56:20 PM

NYSE

24032G203uxg

62

$ 72.81

13:56:20 PM

NYSE

24032G203uxi

10

$ 72.81

13:56:21 PM

NYSE

24032G203uxk

100

$ 72.79

13:56:28 PM

NYSE

24032G203uyg

100

$ 72.82

13:57:52 PM

NYSE

24032G203vgx

100

$ 72.81

13:58:04 PM

NYSE

24032G203vj9

100

$ 72.79

13:58:17 PM

NYSE

24032G203vp2

100

$ 72.78

13:58:49 PM

NYSE

24032G203vvb

100

$ 72.77

13:59:25 PM

NYSE

24032G203w5h

100

$ 72.80

13:59:54 PM

NYSE

24032G203wcm

100

$ 72.78

14:00:07 PM

NYSE

24032G203wfu

100

$ 72.79

14:01:05 PM

NYSE

24032G203wqd

46

$ 72.82

14:01:58 PM

NYSE

24032G203wzf

54

$ 72.82

14:01:58 PM

NYSE

24032G203wzh

100

$ 72.81

14:02:12 PM

NYSE

24032G203x1n

8

$ 72.80

14:02:25 PM

NYSE

24032G203x53

92

$ 72.80

14:02:25 PM

NYSE

24032G203x55

100

$ 72.77

14:02:50 PM

NYSE

24032G203xct

100

$ 72.78

14:03:29 PM

NYSE

24032G203xox

100

$ 72.83

14:04:43 PM

NYSE

24032G203y3v

100

$ 72.81

14:04:59 PM

NYSE

24032G203y8g

100

$ 72.80

14:05:37 PM

NYSE

24032G203yir

100

$ 72.82

14:06:06 PM

NYSE

24032G203yoq

100

$ 72.81

14:06:25 PM

NYSE

24032G203yt3

100

$ 72.82

14:07:40 PM

NYSE

24032G203zpv

80

$ 72.84

14:07:55 PM

NYSE

24032G203ztv

20

$ 72.84

14:07:55 PM

NYSE

24032G203ztx

2

$ 72.84

14:08:04 PM

NYSE

24032G203zw6

1

$ 72.84

14:08:04 PM

NYSE

24032G203zw8

100

$ 72.85

14:08:14 PM

NYSE

24032G203zzm

97

$ 72.85

14:08:14 PM

NYSE

24032G203zzo

100

$ 72.91

14:08:56 PM

NYSE

24032G204097

100

$ 72.91

14:09:25 PM

NYSE

24032G2040ii

100

$ 72.89

14:09:50 PM

NYSE

24032G2040n1

100

$ 72.87

14:10:20 PM

NYSE

24032G2040u7

100

$ 72.90

14:10:52 PM

NYSE

24032G20410t

100

$ 72.85

14:12:16 PM

NYSE

24032G2041jb

100

$ 72.80

14:12:23 PM

NYSE

24032G2041ju

79

$ 72.77

14:12:53 PM

NYSE

24032G2041po

21

$ 72.77

14:12:53 PM

NYSE

24032G2041pq

83

$ 72.72

14:13:42 PM

NYSE

24032G204231

17

$ 72.72

14:13:42 PM

NYSE

24032G204233

100

$ 72.68

14:14:07 PM

NYSE

24032G2042aj

100

$ 72.68

14:14:53 PM

NYSE

24032G2042li

100

$ 72.63

14:15:06 PM

NYSE

24032G2042qc

100

$ 72.70

14:16:10 PM

NYSE

24032G204383

100

$ 72.71

14:16:36 PM

NYSE

24032G2043co

100

$ 72.74

14:16:57 PM

NYSE

24032G2043hn

100

$ 72.73

14:17:09 PM

NYSE

24032G2043kw

24

$ 72.75

14:18:07 PM

NYSE

24032G2043ud

76

$ 72.75

14:18:07 PM

NYSE

24032G2043uf

100

$ 72.74

14:18:13 PM

NYSE

24032G2043vh

8

$ 72.74

14:18:50 PM

NYSE

24032G20442l

11

$ 72.74

14:18:50 PM

NYSE

24032G20442n

95

$ 72.77

14:19:03 PM

NYSE

24032G20446a

81

$ 72.77

14:19:03 PM

NYSE

24032G20446c

5

$ 72.77

14:19:21 PM

NYSE

24032G2044ak

100

$ 72.77

14:19:21 PM

NYSE

24032G2044am

33

$ 72.77

14:19:36 PM

NYSE

24032G2044d2

67

$ 72.77

14:19:36 PM

NYSE

24032G2044d4

100

$ 72.83

14:20:39 PM

NYSE

24032G2044ok

100

$ 72.80

14:20:46 PM

NYSE

24032G2044qk

100

$ 72.86

14:22:00 PM

NYSE

24032G20451u

100

$ 72.85

14:22:32 PM

NYSE

24032G204588

100

$ 72.82

14:22:48 PM

NYSE

24032G2045bp

100

$ 72.82

14:23:11 PM

NYSE

24032G2045h2

100

$ 72.81

14:23:41 PM

NYSE

24032G2045o6

18

$ 72.84

14:24:07 PM

NYSE

24032G2045wi

82

$ 72.93

14:25:08 PM

NYSE

24032G20466l

100

$ 72.93

14:25:08 PM

NYSE

24032G20466n

100

$ 72.94

14:25:27 PM

NYSE

24032G20469u

100

$ 72.97

14:26:08 PM

NYSE

24032G2046gq

100

$ 72.94

14:26:31 PM

NYSE

24032G2046l5

100

$ 72.93

14:26:56 PM

NYSE

24032G2046ph

100

$ 72.93

14:27:11 PM

NYSE

24032G2046sw

100

$ 72.93

14:27:39 PM

NYSE

24032G204719

72

$ 72.95

14:28:08 PM

NYSE

24032G2047es

28

$ 73.00

14:28:56 PM

NYSE

24032G2047md

100

$ 73.00

14:28:56 PM

NYSE

24032G2047mf

100

$ 72.96

14:29:44 PM

NYSE

24032G2047vg

100

$ 72.99

14:30:13 PM

NYSE

24032G20480i

100

$ 72.97

14:30:33 PM

NYSE

24032G20482o

100

$ 72.93

14:30:41 PM

NYSE

24032G20484j

100

$ 72.86

14:32:05 PM

NYSE

24032G2048q7

100

$ 72.88

14:32:17 PM

NYSE

24032G2048sb

100

$ 72.89

14:32:58 PM

NYSE

24032G2048z3

100

$ 72.89

14:33:05 PM

NYSE

24032G20490w

100

$ 72.90

14:33:32 PM

NYSE

24032G2049de

100

$ 72.85

14:33:39 PM

NYSE

24032G2049ef

100

$ 72.82

14:34:18 PM

NYSE

24032G2049ne

1

$ 72.87

14:35:18 PM

NYSE

24032G204ak7

100

$ 72.88

14:35:35 PM

NYSE

24032G204aog

99

$ 72.88

14:35:35 PM

NYSE

24032G204aoi

100

$ 72.92

14:36:07 PM

NYSE

24032G204avj

100

$ 72.92

14:36:28 PM

NYSE

24032G204b1y

100

$ 72.91

14:36:45 PM

NYSE

24032G204b48

98

$ 72.92

14:37:29 PM

NYSE

24032G204bf0

2

$ 72.92

14:37:29 PM

NYSE

24032G204bf2

27

$ 72.96

14:37:56 PM

NYSE

24032G204bm6

73

$ 72.96

14:37:56 PM

NYSE

24032G204bm8

8

$ 73.01

14:38:40 PM

NYSE

24032G204bwa

92

$ 73.01

14:38:40 PM

NYSE

24032G204bwc

100

$ 73.06

14:39:31 PM

NYSE

24032G204c6r

100

$ 73.04

14:39:40 PM

NYSE

24032G204c7z

100

$ 72.99

14:40:11 PM

NYSE

24032G204cde

100

$ 73.01

14:40:49 PM

NYSE

24032G204ck7

100

$ 73.00

14:40:58 PM

NYSE

24032G204clb

100

$ 72.96

14:41:08 PM

NYSE

24032G204cmw

86

$ 73.02

14:41:50 PM

NYSE

24032G204ct3

14

$ 73.02

14:41:51 PM

NYSE

24032G204ct5

10

$ 73.03

14:42:27 PM

NYSE

24032G204cwp

90

$ 73.03

14:42:27 PM

NYSE

24032G204cwr

100

$ 73.01

14:42:51 PM

NYSE

24032G204d0i

100

$ 73.02

14:43:14 PM

NYSE

24032G204d90

100

$ 73.02

14:44:02 PM

NYSE

24032G204dej

100

$ 73.01

14:44:08 PM

NYSE

24032G204df7

100

$ 72.99

14:44:18 PM

NYSE

24032G204dgd

100

$ 73.00

14:44:38 PM

NYSE

24032G204dme

100

$ 73.01

14:45:08 PM

NYSE

24032G204ds4

62

$ 73.04

14:45:34 PM

NYSE

24032G204dz1

38

$ 73.04

14:45:43 PM

NYSE

24032G204e1k

100

$ 73.04

14:45:43 PM

NYSE

24032G204e1m

100

$ 73.04

14:46:16 PM

NYSE

24032G204e66

100

$ 73.085

14:47:01 PM

NYSE

24032G204eer

100

$ 73.115

14:47:16 PM

NYSE

24032G204el7

2

$ 73.11

14:47:18 PM

NYSE

24032G204elg

98

$ 73.11

14:47:18 PM

NYSE

24032G204eli

11

$ 73.13

14:48:07 PM

NYSE

24032G204euh

10

$ 73.135

14:48:23 PM

NYSE

24032G204ey0

90

$ 73.135

14:48:23 PM

NYSE

24032G204ey2

100

$ 73.14

14:48:38 PM

NYSE

24032G204f01

100

$ 73.13

14:48:50 PM

NYSE

24032G204f27

100

$ 73.04

14:49:24 PM

NYSE

24032G204fdc

62

$ 73.09

14:50:10 PM

NYSE

24032G204fk4

38

$ 73.09

14:50:10 PM

NYSE

24032G204fk6

100

$ 73.07

14:50:16 PM

NYSE

24032G204fl9

100

$ 73.05

14:50:49 PM

NYSE

24032G204fsj

100

$ 73.06

14:51:16 PM

NYSE

24032G204fxh

63

$ 73.05

14:51:47 PM

NYSE

24032G204g6o

63

$ 73.05

14:52:24 PM

NYSE

24032G204gdi

37

$ 73.05

14:52:24 PM

NYSE

24032G204gdk

37

$ 73.05

14:52:24 PM

NYSE

24032G204gdm

5

$ 73.08

14:53:22 PM

NYSE

24032G204gt7

100

$ 73.07

14:53:43 PM

NYSE

24032G204gvx

100

$ 73.07

14:53:43 PM

NYSE

24032G204gvz

100

$ 73.09

14:53:57 PM

NYSE

24032G204gyj

100

$ 73.10

14:54:32 PM

NYSE

24032G204h5z

100

$ 73.08

14:54:40 PM

NYSE

24032G204h83

100

$ 73.11

14:55:15 PM

NYSE

24032G204hfi

100

$ 73.12

14:55:42 PM

NYSE

24032G204hjw

100

$ 73.13

14:56:05 PM

NYSE

24032G204hn7

100

$ 73.14

14:56:50 PM

NYSE

24032G204huz

100

$ 73.175

14:57:48 PM

NYSE

24032G204i9c

100

$ 73.18

14:57:56 PM

NYSE

24032G204ibh

100

$ 73.17

14:58:27 PM

NYSE

24032G204ign

13

$ 73.15

14:58:44 PM

NYSE

24032G204ikv

87

$ 73.15

14:58:44 PM

NYSE

24032G204ikx

8

$ 73.16

15:00:15 PM

NYSE

24032G204j76

92

$ 73.16

15:00:15 PM

NYSE

24032G204j78

100

$ 73.16

15:00:15 PM

NYSE

24032G204j7a

100

$ 73.18

15:00:53 PM

NYSE

24032G204jf1

58

$ 73.215

15:01:54 PM

NYSE

24032G204jrb

42

$ 73.22

15:01:54 PM

NYSE

24032G204jrd

100

$ 73.225

15:02:04 PM

NYSE

24032G204ju4

100

$ 73.24

15:02:30 PM

NYSE

24032G204jyf

100

$ 73.24

15:02:30 PM

NYSE

24032G204jyh

47

$ 73.265

15:03:37 PM

NYSE

24032G204kco

9

$ 73.265

15:03:37 PM

NYSE

24032G204kcq

44

$ 73.265

15:03:37 PM

NYSE

24032G204kcs

100

$ 73.30

15:03:57 PM

NYSE

24032G204kfw

100

$ 73.30

15:04:11 PM

NYSE

24032G204kj8

100

$ 73.29

15:04:17 PM

NYSE

24032G204kk5

100

$ 73.27

15:04:47 PM

NYSE

24032G204kt4

100

$ 73.27

15:05:08 PM

NYSE

24032G204kze

100

$ 73.27

15:05:36 PM

NYSE

24032G204l7f

100

$ 73.275

15:06:27 PM

NYSE

24032G204li0

100

$ 73.28

15:06:36 PM

NYSE

24032G204loi

61

$ 73.25

15:06:50 PM

NYSE

24032G204lvr

39

$ 73.25

15:06:50 PM

NYSE

24032G204lw1

100

$ 73.23

15:07:10 PM

NYSE

24032G204m73

100

$ 73.24

15:07:56 PM

NYSE

24032G204mnm

100

$ 73.24

15:07:56 PM

NYSE

24032G204mno

100

$ 73.225

15:08:53 PM

NYSE

24032G204n7r

100

$ 73.22

15:08:56 PM

NYSE

24032G204n8i

100

$ 73.20

15:09:22 PM

NYSE

24032G204nef

100

$ 73.23

15:10:03 PM

NYSE

24032G204no7

62

$ 73.23

15:10:07 PM

NYSE

24032G204np4

38

$ 73.23

15:10:07 PM

NYSE

24032G204np7

100

$ 73.24

15:10:27 PM

NYSE

24032G204nyc

100

$ 73.24

15:10:49 PM

NYSE

24032G204o69

100

$ 73.21

15:11:27 PM

NYSE

24032G204ojs

100

$ 73.18

15:11:56 PM

NYSE

24032G204onk

100

$ 73.15

15:12:30 PM

NYSE

24032G204ouj

100

$ 73.205

15:13:10 PM

NYSE

24032G204p3w

100

$ 73.24

15:13:33 PM

NYSE

24032G204paf

100

$ 73.23

15:13:42 PM

NYSE

24032G204pbw

58

$ 73.23

15:13:52 PM

NYSE

24032G204pdv

9

$ 73.25

15:13:57 PM

NYSE

24032G204pg3

100

$ 73.24

15:14:15 PM

NYSE

24032G204ppl

100

$ 73.20

15:14:38 PM

NYSE

24032G204prl

100

$ 73.21

15:15:01 PM

NYSE

24032G204puv

100

$ 73.225

15:15:58 PM

NYSE

24032G204q7n

100

$ 73.22

15:15:59 PM

NYSE

24032G204q7p

100

$ 73.22

15:16:05 PM

NYSE

24032G204q8m

100

$ 73.23

15:16:35 PM

NYSE

24032G204qfw

100

$ 73.26

15:17:00 PM

NYSE

24032G204qle

100

$ 73.25

15:17:25 PM

NYSE

24032G204qp9

55

$ 73.23

15:17:46 PM

NYSE

24032G204qsk

45

$ 73.23

15:17:46 PM

NYSE

24032G204qsm

98

$ 73.21

15:18:14 PM

NYSE

24032G204qyg

2

$ 73.21

15:18:14 PM

NYSE

24032G204qyj

100

$ 73.24

15:19:05 PM

NYSE

24032G204r9u

100

$ 73.24

15:19:05 PM

NYSE

24032G204r9w

100

$ 73.24

15:19:28 PM

NYSE

24032G204rf6

100

$ 73.20

15:19:51 PM

NYSE

24032G204roj

42

$ 73.19

15:20:23 PM

NYSE

24032G204rwa

58

$ 73.19

15:20:23 PM

NYSE

24032G204rwc

100

$ 73.21

15:20:56 PM

NYSE

24032G204s1q

100

$ 73.20

15:21:06 PM

NYSE

24032G204s4p

100

$ 73.20

15:21:23 PM

NYSE

24032G204s98

100

$ 73.22

15:22:00 PM

NYSE

24032G204shy

100

$ 73.21

15:22:26 PM

NYSE

24032G204smh

100

$ 73.22

15:23:04 PM

NYSE

24032G204swh

100

$ 73.235

15:23:35 PM

NYSE

24032G204t2u

100

$ 73.24

15:24:02 PM

NYSE

24032G204ta0

100

$ 73.24

15:24:02 PM

NYSE

24032G204ta2

100

$ 73.26

15:24:12 PM

NYSE

24032G204tbr

100

$ 73.215

15:25:09 PM

NYSE

24032G204tqn

50

$ 73.22

15:25:09 PM

NYSE

24032G204tqr

50

$ 73.22

15:25:13 PM

NYSE

24032G204trd

100

$ 73.20

15:25:18 PM

NYSE

24032G204tt5

100

$ 73.24

15:26:05 PM

NYSE

24032G204u49

100

$ 73.25

15:26:36 PM

NYSE

24032G204ubf

100

$ 73.25

15:26:36 PM

NYSE

24032G204ubi

6

$ 73.25

15:27:21 PM

NYSE

24032G204upj

94

$ 73.25

15:27:21 PM

NYSE

24032G204upl

100

$ 73.23

15:27:34 PM

NYSE

24032G204usl

100

$ 73.22

15:28:04 PM

NYSE

24032G204uzd

9

$ 73.27

15:28:48 PM

NYSE

24032G204vbz

91

$ 73.27

15:28:48 PM

NYSE

24032G204vc1

100

$ 73.29

15:29:11 PM

NYSE

24032G204vip

100

$ 73.29

15:29:25 PM

NYSE

24032G204vlq

100

$ 73.29

15:29:25 PM

NYSE

24032G204vls

100

$ 73.30

15:30:04 PM

NYSE

24032G204w1o

100

$ 73.30

15:30:04 PM

NYSE

24032G204w1q

38

$ 73.29

15:30:18 PM

NYSE

24032G204w55

19

$ 73.29

15:30:18 PM

NYSE

24032G204w57

43

$ 73.29

15:30:18 PM

NYSE

24032G204w59

5

$ 73.29

15:30:37 PM

NYSE

24032G204wau

100

$ 73.29

15:30:55 PM

NYSE

24032G204wdn

95

$ 73.29

15:30:55 PM

NYSE

24032G204wdp

7

$ 73.28

15:31:08 PM

NYSE

24032G204wiq

93

$ 73.28

15:31:08 PM

NYSE

24032G204wis

100

$ 73.27

15:31:46 PM

NYSE

24032G204wun

100

$ 73.27

15:31:46 PM

NYSE

24032G204wup

100

$ 73.27

15:31:46 PM

NYSE

24032G204wur

92

$ 73.28

15:32:06 PM

NYSE

24032G204wze

100

$ 73.30

15:32:29 PM

NYSE

24032G204x53

8

$ 73.30

15:32:29 PM

NYSE

24032G204x55

100

$ 73.30

15:32:29 PM

NYSE

24032G204x57

88

$ 73.31

15:33:05 PM

NYSE

24032G204xdz

10

$ 73.31

15:33:05 PM

NYSE

24032G204xe1

2

$ 73.31

15:33:05 PM

NYSE

24032G204xe3

47

$ 73.31

15:33:05 PM

NYSE

24032G204xe5

53

$ 73.31

15:33:05 PM

NYSE

24032G204xe7

100

$ 73.31

15:33:05 PM

NYSE

24032G204xe9

100

$ 73.27

15:33:14 PM

NYSE

24032G204xg0

100

$ 73.24

15:33:22 PM

NYSE

24032G204xh6

100

$ 73.24

15:33:57 PM

NYSE

24032G204xuo

100

$ 73.24

15:33:57 PM

NYSE

24032G204xuq

100

$ 73.23

15:34:18 PM

NYSE

24032G204y05

100

$ 73.23

15:34:18 PM

NYSE

24032G204y09

100

$ 73.27

15:34:57 PM

NYSE

24032G204ydi

100

$ 73.27

15:34:57 PM

NYSE

24032G204ydk

100

$ 73.30

15:35:11 PM

NYSE

24032G204yld

40

$ 73.34

15:35:23 PM

NYSE

24032G204yo3

10

$ 73.34

15:35:24 PM

NYSE

24032G204yo5

50

$ 73.34

15:35:24 PM

NYSE

24032G204yo7

91

$ 73.33

15:35:28 PM

NYSE

24032G204yoy

9

$ 73.33

15:35:28 PM

NYSE

24032G204yp0

71

$ 73.34

15:35:55 PM

NYSE

24032G204yv9

29

$ 73.34

15:35:55 PM

NYSE

24032G204yvb

9

$ 73.33

15:36:01 PM

NYSE

24032G204yxk

91

$ 73.33

15:36:01 PM

NYSE

24032G204yxm

100

$ 73.33

15:36:33 PM

NYSE

24032G204z4a

100

$ 73.30

15:36:55 PM

NYSE

24032G204zdt

100

$ 73.30

15:36:55 PM

NYSE

24032G204zdv

100

$ 73.31

15:37:00 PM

NYSE

24032G204zfs

100

$ 73.31

15:37:17 PM

NYSE

24032G204zl1

100

$ 73.30

15:37:57 PM

NYSE

24032G204zwe

100

$ 73.30

15:37:57 PM

NYSE

24032G204zwg

100

$ 73.30

15:38:03 PM

NYSE

24032G204zxe

100

$ 73.33

15:38:21 PM

NYSE

24032G205072

100

$ 73.31

15:38:34 PM

NYSE

24032G2050b2

100

$ 73.33

15:39:03 PM

NYSE

24032G2050ni

100

$ 73.34

15:39:22 PM

NYSE

24032G2050yk

100

$ 73.345

15:40:07 PM

NYSE

24032G2051fv

15

$ 73.34

15:40:10 PM

NYSE

24032G2051gp

14

$ 73.34

15:40:10 PM

NYSE

24032G2051gr

100

$ 73.34

15:40:10 PM

NYSE

24032G2051gt

100

$ 73.34

15:40:10 PM

NYSE

24032G2051gx

71

$ 73.34

15:40:10 PM

NYSE

24032G2051h1

72

$ 73.35

15:41:05 PM

NYSE

24032G20520i

100

$ 73.35

15:41:05 PM

NYSE

24032G20520k

100

$ 73.35

15:41:05 PM

NYSE

24032G20520m

28

$ 73.35

15:41:05 PM

NYSE

24032G20520o

88

$ 73.36

15:41:14 PM

NYSE

24032G20524q

12

$ 73.36

15:41:14 PM

NYSE

24032G20524s

100

$ 73.33

15:41:32 PM

NYSE

24032G2052cz

100

$ 73.33

15:41:49 PM

NYSE

24032G2052iw

100

$ 73.32

15:41:58 PM

NYSE

24032G2052l6

18

$ 73.34

15:42:12 PM

NYSE

24032G2052qc

82

$ 73.34

15:42:32 PM

NYSE

24032G2052w3

100

$ 73.34

15:42:32 PM

NYSE

24032G2052w5

11

$ 73.31

15:42:41 PM

NYSE

24032G205305

5

$ 73.31

15:42:41 PM

NYSE

24032G205307

100

$ 73.315

15:43:32 PM

NYSE

24032G2053fd

100

$ 73.315

15:43:50 PM

NYSE

24032G2053lv

53

$ 73.32

15:44:03 PM

NYSE

24032G2053p2

31

$ 73.32

15:44:03 PM

NYSE

24032G2053p4

100

$ 73.32

15:44:03 PM

NYSE

24032G2053p6

100

$ 73.32

15:44:03 PM

NYSE

24032G2053p8

1

$ 73.31

15:44:15 PM

NYSE

24032G2053st

99

$ 73.31

15:44:15 PM

NYSE

24032G2053sv

17

$ 73.305

15:44:57 PM

NYSE

24032G20544j

 

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
 
 
POSQKBBDCBKKKBK
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mar 2024 a Apr 2024 Clicca qui per i Grafici di Crh
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2023 a Apr 2024 Clicca qui per i Grafici di Crh