RNS Number : 0466C
CRH PLC
05 February 2024
 

5th February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 2nd 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

$72.9398

$73.51

$72.18

NYSE

The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to 28th February 2024 following its announcement on 21st December 2023 and were effected by CRH's broker as part of the Programme announced on 21st December 2023.

Following settlement of the above transactions and subsequent share cancellation CRH will have 691,151,742 ordinary shares in issue (excluding treasury shares).  CRH will also hold 41,199,560 of its ordinary shares in treasury, which represents 5.626% 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 2nd 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:


 2 February 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$72.9398

89,300

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 72.18

09:30:01 AM

NYSE

24033G200d4m

87

$ 72.42

09:30:42 AM

NYSE

24033G200fmz

100

$ 72.42

09:30:42 AM

NYSE

24033G200fn1

13

$ 72.42

09:30:42 AM

NYSE

24033G200fn3

70

$ 72.37

09:30:46 AM

NYSE

24033G200fp0

30

$ 72.37

09:30:47 AM

NYSE

24033G200fp2

100

$ 72.36

09:30:59 AM

NYSE

24033G200fy4

100

$ 72.34

09:31:17 AM

NYSE

24033G200gat

100

$ 72.33

09:31:28 AM

NYSE

24033G200gg2

100

$ 72.32

09:31:44 AM

NYSE

24033G200gnn

100

$ 72.32

09:31:54 AM

NYSE

24033G200gxz

99

$ 72.31

09:31:58 AM

NYSE

24033G200gzd

1

$ 72.31

09:32:01 AM

NYSE

24033G200h2k

99

$ 72.34

09:32:19 AM

NYSE

24033G200hbq

1

$ 72.32

09:32:26 AM

NYSE

24033G200hfw

7

$ 72.32

09:32:26 AM

NYSE

24033G200hg0

93

$ 72.32

09:32:26 AM

NYSE

24033G200hg2

52

$ 72.39

09:32:37 AM

NYSE

24033G200hov

48

$ 72.39

09:32:37 AM

NYSE

24033G200hox

61

$ 72.37

09:32:49 AM

NYSE

24033G200hz4

39

$ 72.42

09:32:56 AM

NYSE

24033G200i0v

100

$ 72.52

09:33:06 AM

NYSE

24033G200i59

80

$ 72.54

09:33:17 AM

NYSE

24033G200i75

20

$ 72.54

09:33:17 AM

NYSE

24033G200i77

100

$ 72.59

09:33:48 AM

NYSE

24033G200ig9

70

$ 72.57

09:33:48 AM

NYSE

24033G200igr

37

$ 72.57

09:33:48 AM

NYSE

24033G200igt

30

$ 72.57

09:33:48 AM

NYSE

24033G200igv

63

$ 72.57

09:33:48 AM

NYSE

24033G200igx

99

$ 72.49

09:33:58 AM

NYSE

24033G200ik5

1

$ 72.47

09:34:00 AM

NYSE

24033G200il2

100

$ 72.57

09:34:33 AM

NYSE

24033G200ivj

100

$ 72.57

09:34:34 AM

NYSE

24033G200ivl

100

$ 72.53

09:34:41 AM

NYSE

24033G200iy9

100

$ 72.52

09:34:50 AM

NYSE

24033G200j1q

90

$ 72.43

09:34:58 AM

NYSE

24033G200j45

6

$ 72.44

09:35:00 AM

NYSE

24033G200j76

100

$ 72.48

09:35:15 AM

NYSE

24033G200jjk

4

$ 72.48

09:35:15 AM

NYSE

24033G200jjm

100

$ 72.45

09:35:49 AM

NYSE

24033G200jsp

100

$ 72.44

09:35:53 AM

NYSE

24033G200juf

100

$ 72.43

09:36:03 AM

NYSE

24033G200jxj

100

$ 72.43

09:36:10 AM

NYSE

24033G200k1k

100

$ 72.48

09:36:20 AM

NYSE

24033G200k3y

100

$ 72.46

09:36:28 AM

NYSE

24033G200k6b

100

$ 72.47

09:36:34 AM

NYSE

24033G200k9b

100

$ 72.43

09:36:58 AM

NYSE

24033G200kl4

28

$ 72.38

09:37:11 AM

NYSE

24033G200krz

22

$ 72.37

09:37:11 AM

NYSE

24033G200ks1

50

$ 72.37

09:37:11 AM

NYSE

24033G200ks3

100

$ 72.42

09:37:24 AM

NYSE

24033G200kxg

100

$ 72.39

09:37:29 AM

NYSE

24033G200kyt

100

$ 72.35

09:37:38 AM

NYSE

24033G200l1l

100

$ 72.30

09:38:00 AM

NYSE

24033G200l85

100

$ 72.27

09:38:07 AM

NYSE

24033G200la1

100

$ 72.32

09:38:23 AM

NYSE

24033G200le0

100

$ 72.36

09:38:41 AM

NYSE

24033G200ljw

24

$ 72.36

09:38:49 AM

NYSE

24033G200lmm

76

$ 72.36

09:38:49 AM

NYSE

24033G200lmo

64

$ 72.37

09:38:52 AM

NYSE

24033G200lnf

29

$ 72.37

09:38:56 AM

NYSE

24033G200lod

100

$ 72.36

09:39:00 AM

NYSE

24033G200ls8

7

$ 72.36

09:39:00 AM

NYSE

24033G200lsa

100

$ 72.37

09:39:07 AM

NYSE

24033G200lue

100

$ 72.35

09:39:20 AM

NYSE

24033G200lzl

100

$ 72.37

09:39:32 AM

NYSE

24033G200m3g

100

$ 72.37

09:39:38 AM

NYSE

24033G200m4l

100

$ 72.39

09:39:53 AM

NYSE

24033G200m7u

62

$ 72.43

09:40:06 AM

NYSE

24033G200mbk

38

$ 72.47

09:40:14 AM

NYSE

24033G200mfm

11

$ 72.44

09:40:17 AM

NYSE

24033G200mh0

20

$ 72.44

09:40:17 AM

NYSE

24033G200mh2

69

$ 72.44

09:40:19 AM

NYSE

24033G200mhw

100

$ 72.38

09:40:31 AM

NYSE

24033G200mki

100

$ 72.41

09:40:44 AM

NYSE

24033G200mno

30

$ 72.40

09:40:46 AM

NYSE

24033G200mpo

70

$ 72.39

09:40:46 AM

NYSE

24033G200mpq

40

$ 72.33

09:41:00 AM

NYSE

24033G200mum

60

$ 72.33

09:41:00 AM

NYSE

24033G200muo

100

$ 72.40

09:41:12 AM

NYSE

24033G200mxz

100

$ 72.37

09:41:26 AM

NYSE

24033G200n2u

70

$ 72.44

09:41:40 AM

NYSE

24033G200n6v

30

$ 72.46

09:41:59 AM

NYSE

24033G200nca

40

$ 72.46

09:41:59 AM

NYSE

24033G200ncc

60

$ 72.46

09:41:59 AM

NYSE

24033G200nce

100

$ 72.45

09:42:19 AM

NYSE

24033G200nn2

49

$ 72.37

09:42:23 AM

NYSE

24033G200no0

40

$ 72.37

09:42:23 AM

NYSE

24033G200no2

11

$ 72.37

09:42:23 AM

NYSE

24033G200no4

100

$ 72.39

09:42:42 AM

NYSE

24033G200nvf

59

$ 72.40

09:43:07 AM

NYSE

24033G200o17

7

$ 72.40

09:43:07 AM

NYSE

24033G200o19

9

$ 72.40

09:43:07 AM

NYSE

24033G200o1b

25

$ 72.44

09:43:07 AM

NYSE

24033G200o1d

74

$ 72.43

09:43:24 AM

NYSE

24033G200o5q

26

$ 72.45

09:43:24 AM

NYSE

24033G200o5s

100

$ 72.38

09:43:40 AM

NYSE

24033G200o8f

100

$ 72.40

09:43:58 AM

NYSE

24033G200od2

6

$ 72.47

09:44:24 AM

NYSE

24033G200on7

94

$ 72.50

09:44:38 AM

NYSE

24033G200ou3

65

$ 72.50

09:44:38 AM

NYSE

24033G200ou5

21

$ 72.50

09:44:38 AM

NYSE

24033G200ou7

14

$ 72.55

09:44:43 AM

NYSE

24033G200owf

70

$ 72.51

09:44:53 AM

NYSE

24033G200oyv

30

$ 72.51

09:44:53 AM

NYSE

24033G200oyx

100

$ 72.57

09:45:12 AM

NYSE

24033G200paf

100

$ 72.63

09:45:40 AM

NYSE

24033G200pmh

100

$ 72.63

09:45:41 AM

NYSE

24033G200pmj

100

$ 72.59

09:45:44 AM

NYSE

24033G200pn5

79

$ 72.58

09:45:59 AM

NYSE

24033G200pse

21

$ 72.56

09:46:02 AM

NYSE

24033G200pu5

100

$ 72.59

09:46:20 AM

NYSE

24033G200pxn

100

$ 72.55

09:46:27 AM

NYSE

24033G200pyo

100

$ 72.53

09:46:31 AM

NYSE

24033G200pzm

75

$ 72.54

09:46:39 AM

NYSE

24033G200q10

100

$ 72.55

09:46:55 AM

NYSE

24033G200q5e

25

$ 72.55

09:46:56 AM

NYSE

24033G200q5g

100

$ 72.55

09:47:11 AM

NYSE

24033G200qa3

57

$ 72.55

09:47:23 AM

NYSE

24033G200qgt

43

$ 72.54

09:47:24 AM

NYSE

24033G200qh0

85

$ 72.52

09:47:37 AM

NYSE

24033G200qjx

15

$ 72.48

09:48:13 AM

NYSE

24033G200qvb

1

$ 72.48

09:48:13 AM

NYSE

24033G200qvd

4

$ 72.48

09:48:13 AM

NYSE

24033G200qvf

12

$ 72.53

09:48:53 AM

NYSE

24033G200r9s

10

$ 72.53

09:48:53 AM

NYSE

24033G200r9u

73

$ 72.55

09:49:03 AM

NYSE

24033G200rck

100

$ 72.55

09:49:03 AM

NYSE

24033G200rcm

100

$ 72.51

09:49:16 AM

NYSE

24033G200rj6

22

$ 72.49

09:49:59 AM

NYSE

24033G200s09

100

$ 72.49

09:49:59 AM

NYSE

24033G200s0b

52

$ 72.44

09:50:04 AM

NYSE

24033G200s29

26

$ 72.43

09:50:08 AM

NYSE

24033G200s3s

100

$ 72.42

09:50:13 AM

NYSE

24033G200s4r

47

$ 72.48

09:50:58 AM

NYSE

24033G200sf7

100

$ 72.48

09:50:58 AM

NYSE

24033G200sfo

53

$ 72.48

09:50:58 AM

NYSE

24033G200sfq

59

$ 72.50

09:51:03 AM

NYSE

24033G200sh1

41

$ 72.50

09:51:03 AM

NYSE

24033G200shb

100

$ 72.50

09:51:11 AM

NYSE

24033G200sil

20

$ 72.51

09:51:14 AM

NYSE

24033G200sko

100

$ 72.58

09:51:52 AM

NYSE

24033G200sro

80

$ 72.58

09:51:52 AM

NYSE

24033G200srq

100

$ 72.55

09:52:05 AM

NYSE

24033G200svg

84

$ 72.54

09:52:18 AM

NYSE

24033G200szz

16

$ 72.54

09:52:18 AM

NYSE

24033G200t01

100

$ 72.51

09:52:20 AM

NYSE

24033G200t0g

100

$ 72.50

09:53:03 AM

NYSE

24033G200tcj

100

$ 72.52

09:53:32 AM

NYSE

24033G200tjm

100

$ 72.51

09:53:43 AM

NYSE

24033G200tmv

100

$ 72.50

09:53:58 AM

NYSE

24033G200tpu

100

$ 72.48

09:54:04 AM

NYSE

24033G200trc

6

$ 72.48

09:54:17 AM

NYSE

24033G200twu

50

$ 72.52

09:54:39 AM

NYSE

24033G200u69

45

$ 72.54

09:54:48 AM

NYSE

24033G200ua5

44

$ 72.54

09:54:48 AM

NYSE

24033G200ua1

55

$ 72.54

09:54:48 AM

NYSE

24033G200ua3

10

$ 72.54

09:55:00 AM

NYSE

24033G200ueg

36

$ 72.53

09:55:17 AM

NYSE

24033G200uh8

54

$ 72.53

09:55:17 AM

NYSE

24033G200uha

100

$ 72.53

09:55:17 AM

NYSE

24033G200uhc

100

$ 72.50

09:55:34 AM

NYSE

24033G200ulr

24

$ 72.52

09:55:47 AM

NYSE

24033G200utb

76

$ 72.50

09:55:48 AM

NYSE

24033G200uuc

43

$ 72.53

09:56:18 AM

NYSE

24033G200v23

40

$ 72.53

09:56:18 AM

NYSE

24033G200v25

17

$ 72.53

09:56:18 AM

NYSE

24033G200v27

70

$ 72.64

09:57:07 AM

NYSE

24033G200vix

100

$ 72.64

09:57:07 AM

NYSE

24033G200vj1

30

$ 72.64

09:57:07 AM

NYSE

24033G200vj3

98

$ 72.64

09:57:07 AM

NYSE

24033G200vj5

2

$ 72.62

09:57:07 AM

NYSE

24033G200vj8

100

$ 72.66

09:58:03 AM

NYSE

24033G200vyt

32

$ 72.66

09:58:03 AM

NYSE

24033G200vyv

68

$ 72.66

09:58:03 AM

NYSE

24033G200vyx

100

$ 72.66

09:58:03 AM

NYSE

24033G200vyz

100

$ 72.62

09:58:15 AM

NYSE

24033G200w4a

100

$ 72.59

09:58:20 AM

NYSE

24033G200w6h

100

$ 72.58

09:58:26 AM

NYSE

24033G200w7p

10

$ 72.57

09:58:51 AM

NYSE

24033G200wf8

19

$ 72.57

09:59:01 AM

NYSE

24033G200why

71

$ 72.57

09:59:04 AM

NYSE

24033G200wil

50

$ 72.57

09:59:04 AM

NYSE

24033G200wio

100

$ 72.51

09:59:30 AM

NYSE

24033G200wsc

50

$ 72.51

09:59:30 AM

NYSE

24033G200wse

8

$ 72.55

10:00:03 AM

NYSE

24033G200x45

92

$ 72.55

10:00:03 AM

NYSE

24033G200x47

100

$ 72.51

10:00:15 AM

NYSE

24033G200x7e

100

$ 72.50

10:00:31 AM

NYSE

24033G200xgo

100

$ 72.53

10:00:40 AM

NYSE

24033G200xlr

100

$ 72.53

10:00:48 AM

NYSE

24033G200xp5

33

$ 72.51

10:00:57 AM

NYSE

24033G200xrc

67

$ 72.51

10:00:57 AM

NYSE

24033G200xrl

34

$ 72.52

10:01:11 AM

NYSE

24033G200xw9

66

$ 72.52

10:01:12 AM

NYSE

24033G200xwd

70

$ 72.56

10:01:30 AM

NYSE

24033G200yal

30

$ 72.56

10:01:30 AM

NYSE

24033G200yan

100

$ 72.59

10:01:43 AM

NYSE

24033G200ygg

100

$ 72.57

10:02:00 AM

NYSE

24033G200yrs

99

$ 72.56

10:02:11 AM

NYSE

24033G200yyx

1

$ 72.57

10:02:35 AM

NYSE

24033G200z6c

100

$ 72.57

10:02:35 AM

NYSE

24033G200z6e

50

$ 72.55

10:02:55 AM

NYSE

24033G200zeh

50

$ 72.51

10:03:03 AM

NYSE

24033G200zhd

100

$ 72.53

10:03:14 AM

NYSE

24033G200zm7

83

$ 72.57

10:03:34 AM

NYSE

24033G200zt5

17

$ 72.57

10:03:34 AM

NYSE

24033G200zt7

100

$ 72.55

10:03:44 AM

NYSE

24033G200zyq

100

$ 72.54

10:03:54 AM

NYSE

24033G201044

100

$ 72.52

10:04:06 AM

NYSE

24033G20107k

100

$ 72.48

10:04:13 AM

NYSE

24033G2010cb

89

$ 72.49

10:04:38 AM

NYSE

24033G2010nv

11

$ 72.49

10:04:38 AM

NYSE

24033G2010nx

100

$ 72.48

10:05:08 AM

NYSE

24033G201124

100

$ 72.47

10:05:20 AM

NYSE

24033G20118u

39

$ 72.41

10:06:08 AM

NYSE

24033G2011qo

61

$ 72.41

10:06:08 AM

NYSE

24033G2011qq

100

$ 72.47

10:06:55 AM

NYSE

24033G20127m

100

$ 72.45

10:07:05 AM

NYSE

24033G2012bq

100

$ 72.40

10:07:43 AM

NYSE

24033G2012pj

100

$ 72.39

10:07:48 AM

NYSE

24033G2012s2

100

$ 72.38

10:08:09 AM

NYSE

24033G2012yr

66

$ 72.37

10:08:14 AM

NYSE

24033G2012zr

34

$ 72.37

10:08:14 AM

NYSE

24033G2012zt

68

$ 72.39

10:08:31 AM

NYSE

24033G20135h

9

$ 72.43

10:09:05 AM

NYSE

24033G2013gc

15

$ 72.42

10:09:37 AM

NYSE

24033G2013ro

23

$ 72.42

10:09:37 AM

NYSE

24033G2013rq

53

$ 72.42

10:09:37 AM

NYSE

24033G2013rs

32

$ 72.42

10:09:37 AM

NYSE

24033G2013ru

100

$ 72.48

10:10:02 AM

NYSE

24033G2013zh

100

$ 72.46

10:10:11 AM

NYSE

24033G20141r

100

$ 72.43

10:10:38 AM

NYSE

24033G2014ay

100

$ 72.41

10:10:47 AM

NYSE

24033G2014d9

43

$ 72.43

10:11:00 AM

NYSE

24033G2014hi

57

$ 72.43

10:11:00 AM

NYSE

24033G2014hk

100

$ 72.49

10:12:27 AM

NYSE

24033G20153u

100

$ 72.48

10:12:36 AM

NYSE

24033G20156c

100

$ 72.46

10:12:43 AM

NYSE

24033G20157o

100

$ 72.41

10:12:58 AM

NYSE

24033G2015fz

100

$ 72.39

10:13:03 AM

NYSE

24033G2015h8

48

$ 72.42

10:13:14 AM

NYSE

24033G2015l2

52

$ 72.42

10:13:14 AM

NYSE

24033G2015l4

100

$ 72.47

10:14:10 AM

NYSE

24033G201646

100

$ 72.47

10:14:20 AM

NYSE

24033G2016df

100

$ 72.46

10:14:52 AM

NYSE

24033G2016kw

12

$ 72.44

10:14:58 AM

NYSE

24033G2016n6

88

$ 72.44

10:14:58 AM

NYSE

24033G2016nc

22

$ 72.43

10:15:15 AM

NYSE

24033G2016ti

78

$ 72.43

10:15:20 AM

NYSE

24033G2016vp

100

$ 72.43

10:15:20 AM

NYSE

24033G2016vr

100

$ 72.39

10:15:28 AM

NYSE

24033G2016xw

88

$ 72.43

10:15:38 AM

NYSE

24033G2016zp

12

$ 72.43

10:15:38 AM

NYSE

24033G2016zr

100

$ 72.44

10:15:42 AM

NYSE

24033G20170z

100

$ 72.45

10:15:55 AM

NYSE

24033G201741

100

$ 72.45

10:15:58 AM

NYSE

24033G20174y

41

$ 72.43

10:16:15 AM

NYSE

24033G20179b

59

$ 72.43

10:16:15 AM

NYSE

24033G20179d

100

$ 72.41

10:16:28 AM

NYSE

24033G2017do

70

$ 72.43

10:16:30 AM

NYSE

24033G2017e3

30

$ 72.43

10:16:30 AM

NYSE

24033G2017e5

100

$ 72.51

10:17:23 AM

NYSE

24033G2017vn

27

$ 72.51

10:17:33 AM

NYSE

24033G2017zb

100

$ 72.56

10:18:11 AM

NYSE

24033G20189x

73

$ 72.56

10:18:11 AM

NYSE

24033G20189z

88

$ 72.52

10:18:40 AM

NYSE

24033G2018hb

12

$ 72.50

10:18:54 AM

NYSE

24033G2018lc

100

$ 72.50

10:18:54 AM

NYSE

24033G2018le

100

$ 72.52

10:19:04 AM

NYSE

24033G2018qa

100

$ 72.52

10:19:23 AM

NYSE

24033G2018uw

41

$ 72.52

10:19:52 AM

NYSE

24033G20191k

36

$ 72.52

10:19:52 AM

NYSE

24033G20191m

23

$ 72.52

10:19:52 AM

NYSE

24033G20191o

100

$ 72.52

10:20:04 AM

NYSE

24033G201949

31

$ 72.53

10:20:34 AM

NYSE

24033G2019as

69

$ 72.53

10:20:34 AM

NYSE

24033G2019aw

100

$ 72.53

10:20:40 AM

NYSE

24033G2019cl

100

$ 72.51

10:20:51 AM

NYSE

24033G2019ey

100

$ 72.52

10:21:16 AM

NYSE

24033G2019nn

21

$ 72.54

10:22:59 AM

NYSE

24033G201ahe

79

$ 72.54

10:22:59 AM

NYSE

24033G201ahg

100

$ 72.54

10:23:07 AM

NYSE

24033G201ajj

100

$ 72.57

10:23:22 AM

NYSE

24033G201ane

30

$ 72.60

10:23:53 AM

NYSE

24033G201aus

100

$ 72.64

10:24:35 AM

NYSE

24033G201b7x

70

$ 72.64

10:24:35 AM

NYSE

24033G201b7z

90

$ 72.68

10:25:45 AM

NYSE

24033G201bso

10

$ 72.68

10:25:45 AM

NYSE

24033G201bsq

48

$ 72.67

10:25:50 AM

NYSE

24033G201buo

52

$ 72.67

10:25:50 AM

NYSE

24033G201buq

100

$ 72.65

10:25:57 AM

NYSE

24033G201bxc

100

$ 72.65

10:26:22 AM

NYSE

24033G201c25

100

$ 72.66

10:27:51 AM

NYSE

24033G201cwe

50

$ 72.67

10:28:45 AM

NYSE

24033G201dij

50

$ 72.67

10:28:54 AM

NYSE

24033G201dlf

100

$ 72.67

10:28:54 AM

NYSE

24033G201dlh

30

$ 72.69

10:29:44 AM

NYSE

24033G201e06

21

$ 72.70

10:30:05 AM

NYSE

24033G201e6u

21

$ 72.70

10:30:05 AM

NYSE

24033G201e6w

28

$ 72.70

10:30:05 AM

NYSE

24033G201e70

14

$ 72.70

10:30:05 AM

NYSE

24033G201e72

86

$ 72.70

10:30:05 AM

NYSE

24033G201e74

80

$ 72.71

10:30:07 AM

NYSE

24033G201e84

20

$ 72.73

10:30:24 AM

NYSE

24033G201egt

41

$ 72.73

10:30:24 AM

NYSE

24033G201egv

100

$ 72.72

10:30:35 AM

NYSE

24033G201ekb

59

$ 72.72

10:30:35 AM

NYSE

24033G201ekd

100

$ 72.74

10:31:04 AM

NYSE

24033G201erl

100

$ 72.72

10:31:44 AM

NYSE

24033G201f4l

21

$ 72.72

10:31:59 AM

NYSE

24033G201f9u

21

$ 72.72

10:31:59 AM

NYSE

24033G201f9w

21

$ 72.72

10:31:59 AM

NYSE

24033G201f9y

37

$ 72.70

10:32:04 AM

NYSE

24033G201faz

100

$ 72.69

10:32:20 AM

NYSE

24033G201fhr

21

$ 72.59

10:33:36 AM

NYSE

24033G201g47

21

$ 72.59

10:33:36 AM

NYSE

24033G201g49

58

$ 72.58

10:33:53 AM

NYSE

24033G201g7g

32

$ 72.58

10:33:53 AM

NYSE

24033G201g7i

68

$ 72.58

10:33:54 AM

NYSE

24033G201g7k

32

$ 72.58

10:33:54 AM

NYSE

24033G201g7m

68

$ 72.58

10:33:55 AM

NYSE

24033G201g83

100

$ 72.66

10:34:52 AM

NYSE

24033G201gv6

100

$ 72.66

10:34:52 AM

NYSE

24033G201gv8

100

$ 72.66

10:34:52 AM

NYSE

24033G201gva

100

$ 72.66

10:35:07 AM

NYSE

24033G201gzg

5

$ 72.67

10:36:21 AM

NYSE

24033G201hic

48

$ 72.67

10:36:21 AM

NYSE

24033G201hif

100

$ 72.67

10:36:21 AM

NYSE

24033G201hih

47

$ 72.67

10:36:21 AM

NYSE

24033G201hij

100

$ 72.67

10:36:21 AM

NYSE

24033G201hil

70

$ 72.63

10:36:39 AM

NYSE

24033G201hog

30

$ 72.63

10:36:39 AM

NYSE

24033G201hoi

49

$ 72.62

10:38:17 AM

NYSE

24033G201ifc

21

$ 72.61

10:38:41 AM

NYSE

24033G201imn

100

$ 72.61

10:38:41 AM

NYSE

24033G201imp

30

$ 72.61

10:38:41 AM

NYSE

24033G201imr

100

$ 72.61

10:38:41 AM

NYSE

24033G201imt

15

$ 72.61

10:38:41 AM

NYSE

24033G201imv

100

$ 72.61

10:38:41 AM

NYSE

24033G201imx

21

$ 72.61

10:38:41 AM

NYSE

24033G201imz

100

$ 72.64

10:38:53 AM

NYSE

24033G201iq4

64

$ 72.64

10:38:53 AM

NYSE

24033G201iq6

100

$ 72.62

10:39:00 AM

NYSE

24033G201iug

100

$ 72.67

10:39:26 AM

NYSE

24033G201j3s

100

$ 72.73

10:40:03 AM

NYSE

24033G201jgl

48

$ 72.75

10:40:16 AM

NYSE

24033G201jn8

100

$ 72.75

10:40:16 AM

NYSE

24033G201jna

52

$ 72.75

10:40:16 AM

NYSE

24033G201jnc

40

$ 72.76

10:40:42 AM

NYSE

24033G201jt1

60

$ 72.76

10:40:42 AM

NYSE

24033G201jt3

1

$ 72.74

10:41:32 AM

NYSE

24033G201kei

100

$ 72.74

10:41:32 AM

NYSE

24033G201kek

99

$ 72.74

10:41:32 AM

NYSE

24033G201kem

30

$ 72.76

10:42:39 AM

NYSE

24033G201l08

100

$ 72.76

10:42:39 AM

NYSE

24033G201l0a

100

$ 72.87

10:44:57 AM

NYSE

24033G201mcr

100

$ 72.87

10:44:57 AM

NYSE

24033G201mcu

90

$ 72.87

10:44:57 AM

NYSE

24033G201mcx

70

$ 72.87

10:44:57 AM

NYSE

24033G201mcz

100

$ 72.87

10:44:57 AM

NYSE

24033G201md1

5

$ 72.87

10:44:57 AM

NYSE

24033G201md3

5

$ 72.87

10:44:57 AM

NYSE

24033G201md5

38

$ 72.90

10:45:24 AM

NYSE

24033G201mjv

100

$ 72.90

10:45:24 AM

NYSE

24033G201mjx

100

$ 72.90

10:45:24 AM

NYSE

24033G201mjz

62

$ 72.90

10:45:24 AM

NYSE

24033G201mk1

31

$ 72.90

10:45:24 AM

NYSE

24033G201mk3

69

$ 72.90

10:45:24 AM

NYSE

24033G201mk5

96

$ 72.81

10:45:49 AM

NYSE

24033G201mt1

4

$ 72.78

10:46:20 AM

NYSE

24033G201n2u

4

$ 72.78

10:46:20 AM

NYSE

24033G201n2w

100

$ 72.78

10:46:20 AM

NYSE

24033G201n2y

96

$ 72.78

10:46:20 AM

NYSE

24033G201n30

50

$ 72.84

10:47:44 AM

NYSE

24033G201njk

50

$ 72.84

10:47:58 AM

NYSE

24033G201nmq

50

$ 72.84

10:47:58 AM

NYSE

24033G201nms

100

$ 72.84

10:47:58 AM

NYSE

24033G201nmu

100

$ 72.84

10:47:58 AM

NYSE

24033G201nmw

100

$ 72.84

10:47:58 AM

NYSE

24033G201nmy

50

$ 72.84

10:47:58 AM

NYSE

24033G201nn0

50

$ 72.81

10:48:02 AM

NYSE

24033G201nng

50

$ 72.82

10:48:53 AM

NYSE

24033G201obz

100

$ 72.82

10:48:53 AM

NYSE

24033G201oc1

73

$ 72.81

10:49:00 AM

NYSE

24033G201oea

13

$ 72.80

10:49:00 AM

NYSE

24033G201oec

14

$ 72.79

10:49:18 AM

NYSE

24033G201olq

100

$ 72.79

10:49:18 AM

NYSE

24033G201ols

100

$ 72.75

10:49:29 AM

NYSE

24033G201opu

100

$ 72.74

10:49:35 AM

NYSE

24033G201oue

40

$ 72.71

10:50:21 AM

NYSE

24033G201p5i

100

$ 72.80

10:53:51 AM

NYSE

24033G201qj2

60

$ 72.80

10:53:51 AM

NYSE

24033G201qj4

100

$ 72.80

10:53:51 AM

NYSE

24033G201qj6

100

$ 72.80

10:53:51 AM

NYSE

24033G201qj8

100

$ 72.80

10:53:51 AM

NYSE

24033G201qja

100

$ 72.80

10:53:51 AM

NYSE

24033G201qjc

100

$ 72.80

10:53:51 AM

NYSE

24033G201qje

100

$ 72.80

10:53:51 AM

NYSE

24033G201qjg

100

$ 72.80

10:53:51 AM

NYSE

24033G201qji

100

$ 72.80

10:53:51 AM

NYSE

24033G201qjk

100

$ 72.80

10:53:51 AM

NYSE

24033G201qjm

29

$ 72.78

10:54:13 AM

NYSE

24033G201qtg

71

$ 72.78

10:54:13 AM

NYSE

24033G201qti

100

$ 72.76

10:54:25 AM

NYSE

24033G201qxc

4

$ 72.80

10:56:16 AM

NYSE

24033G201rvj

94

$ 72.83

10:57:10 AM

NYSE

24033G201s9l

2

$ 72.82

10:57:15 AM

NYSE

24033G201sao

100

$ 72.82

10:57:15 AM

NYSE

24033G201saq

100

$ 72.82

10:57:16 AM

NYSE

24033G201sas

31

$ 72.82

10:57:16 AM

NYSE

24033G201sau

100

$ 72.82

10:57:16 AM

NYSE

24033G201saw

69

$ 72.82

10:57:16 AM

NYSE

24033G201say

100

$ 72.82

10:57:16 AM

NYSE

24033G201sb0

100

$ 72.82

10:57:16 AM

NYSE

24033G201sb2

100

$ 72.82

10:57:16 AM

NYSE

24033G201sb4

8

$ 72.86

10:58:54 AM

NYSE

24033G201t4h

40

$ 72.89

10:59:15 AM

NYSE

24033G201t9s

31

$ 72.89

10:59:15 AM

NYSE

24033G201t9u

52

$ 72.89

10:59:15 AM

NYSE

24033G201t9w

100

$ 72.89

10:59:15 AM

NYSE

24033G201t9y

69

$ 72.89

10:59:15 AM

NYSE

24033G201ta0

100

$ 72.89

10:59:15 AM

NYSE

24033G201ta2

100

$ 72.89

10:59:15 AM

NYSE

24033G201ta4

21

$ 72.89

10:59:15 AM

NYSE

24033G201ta6

79

$ 72.89

10:59:15 AM

NYSE

24033G201ta8

100

$ 72.94

10:59:31 AM

NYSE

24033G201tdc

31

$ 72.95

10:59:52 AM

NYSE

24033G201tiz

69

$ 72.95

10:59:52 AM

NYSE

24033G201tj1

24

$ 72.93

11:00:36 AM

NYSE

24033G201txi

76

$ 72.93

11:00:36 AM

NYSE

24033G201txk

2

$ 72.93

11:00:36 AM

NYSE

24033G201txm

7

$ 72.93

11:00:36 AM

NYSE

24033G201txo

91

$ 72.93

11:00:36 AM

NYSE

24033G201txq

53

$ 72.90

11:01:03 AM

NYSE

24033G201u8n

47

$ 72.90

11:01:03 AM

NYSE

24033G201u8p

59

$ 72.91

11:01:38 AM

NYSE

24033G201ui9

40

$ 72.91

11:01:38 AM

NYSE

24033G201uib

100

$ 72.91

11:01:39 AM

NYSE

24033G201uim

1

$ 72.91

11:01:39 AM

NYSE

24033G201uio

100

$ 72.90

11:01:54 AM

NYSE

24033G201unh

46

$ 72.91

11:02:11 AM

NYSE

24033G201uve

5

$ 72.91

11:02:11 AM

NYSE

24033G201uvi

49

$ 72.91

11:02:11 AM

NYSE

24033G201uvk

65

$ 72.90

11:02:35 AM

NYSE

24033G201v6m

35

$ 72.90

11:02:35 AM

NYSE

24033G201v6o

100

$ 72.89

11:02:56 AM

NYSE

24033G201vam

67

$ 72.91

11:03:31 AM

NYSE

24033G201vj2

33

$ 72.90

11:03:49 AM

NYSE

24033G201voy

2

$ 72.90

11:03:49 AM

NYSE

24033G201vp2

59

$ 72.89

11:04:01 AM

NYSE

24033G201vs1

39

$ 72.89

11:04:04 AM

NYSE

24033G201vty

100

$ 72.89

11:04:04 AM

NYSE

24033G201vu0

100

$ 72.92

11:04:17 AM

NYSE

24033G201w1x

4

$ 72.88

11:04:40 AM

NYSE

24033G201wbo

11

$ 72.88

11:04:40 AM

NYSE

24033G201wbq

100

$ 72.87

11:05:00 AM

NYSE

24033G201wfd

85

$ 72.87

11:05:00 AM

NYSE

24033G201wff

100

$ 72.89

11:05:21 AM

NYSE

24033G201wjq

20

$ 72.90

11:05:32 AM

NYSE

24033G201wlu

80

$ 72.92

11:05:41 AM

NYSE

24033G201wn3

100

$ 72.92

11:05:41 AM

NYSE

24033G201wn5

100

$ 72.93

11:05:52 AM

NYSE

24033G201wpw

40

$ 72.92

11:06:03 AM

NYSE

24033G201wsf

60

$ 72.92

11:06:03 AM

NYSE

24033G201wsh

100

$ 72.92

11:06:22 AM

NYSE

24033G201wwx

100

$ 72.94

11:06:31 AM

NYSE

24033G201wyk

92

$ 72.96

11:06:38 AM

NYSE

24033G201x0k

8

$ 72.96

11:06:38 AM

NYSE

24033G201x0m

100

$ 72.98

11:07:12 AM

NYSE

24033G201x6x

60

$ 72.96

11:07:20 AM

NYSE

24033G201x8k

40

$ 72.96

11:07:20 AM

NYSE

24033G201x8m

100

$ 72.96

11:07:55 AM

NYSE

24033G201xfh

100

$ 72.97

11:08:12 AM

NYSE

24033G201xj8

100

$ 72.98

11:08:25 AM

NYSE

24033G201xm9

10

$ 72.98

11:08:48 AM

NYSE

24033G201xtr

90

$ 72.98

11:08:48 AM

NYSE

24033G201xtt

70

$ 72.96

11:09:01 AM

NYSE

24033G201xyj

30

$ 72.96

11:09:01 AM

NYSE

24033G201xyl

100

$ 72.95

11:09:03 AM

NYSE

24033G201xzq

17

$ 72.95

11:09:16 AM

NYSE

24033G201y5q

16

$ 72.94

11:09:18 AM

NYSE

24033G201y72

83

$ 72.94

11:09:18 AM

NYSE

24033G201y74

80

$ 72.94

11:09:21 AM

NYSE

24033G201y7m

4

$ 72.93

11:10:02 AM

NYSE

24033G201ygi

100

$ 72.93

11:10:02 AM

NYSE

24033G201ygk

5

$ 72.90

11:10:19 AM

NYSE

24033G201yk7

100

$ 72.96

11:10:47 AM

NYSE

24033G201ysm

95

$ 72.96

11:10:47 AM

NYSE

24033G201yso

100

$ 72.93

11:10:59 AM

NYSE

24033G201ywr

70

$ 72.94

11:11:02 AM

NYSE

24033G201yxv

30

$ 72.94

11:11:02 AM

NYSE

24033G201yxx

100

$ 72.93

11:11:09 AM

NYSE

24033G201z18

100

$ 72.93

11:11:38 AM

NYSE

24033G201z7c

100

$ 72.95

11:12:09 AM

NYSE

24033G201zen

46

$ 72.96

11:13:19 AM

NYSE

24033G202000

10

$ 72.96

11:13:19 AM

NYSE

24033G202002

22

$ 72.97

11:14:01 AM

NYSE

24033G2020qc

44

$ 72.97

11:14:01 AM

NYSE

24033G2020qe

5

$ 72.97

11:14:01 AM

NYSE

24033G2020qg

5

$ 72.97

11:14:01 AM

NYSE

24033G2020qi

40

$ 73.00

11:14:24 AM

NYSE

24033G20210e

72

$ 72.99

11:14:40 AM

NYSE

24033G20217u

28

$ 72.99

11:14:40 AM

NYSE

24033G20217w

72

$ 73.00

11:14:46 AM

NYSE

24033G20218y

28

$ 73.00

11:14:46 AM

NYSE

24033G202191

24

$ 73.01

11:14:49 AM

NYSE

24033G20219u

4

$ 73.01

11:14:49 AM

NYSE

24033G20219w

100

$ 72.97

11:15:00 AM

NYSE

24033G2021bu

10

$ 72.97

11:15:17 AM

NYSE

24033G2021fz

5

$ 72.95

11:15:24 AM

NYSE

24033G2021hf

5

$ 72.95

11:15:24 AM

NYSE

24033G2021hh

80

$ 72.92

11:15:28 AM

NYSE

24033G2021hx

100

$ 72.92

11:15:28 AM

NYSE

24033G2021hz

100

$ 72.91

11:15:37 AM

NYSE

24033G2021k1

30

$ 72.94

11:16:19 AM

NYSE

24033G2021uc

70

$ 72.94

11:16:20 AM

NYSE

24033G2021ug

100

$ 72.95

11:16:58 AM

NYSE

24033G20222n

100

$ 72.97

11:17:36 AM

NYSE

24033G2022df

100

$ 72.96

11:18:03 AM

NYSE

24033G2022l0

70

$ 72.94

11:18:15 AM

NYSE

24033G2022mk

30

$ 72.94

11:18:43 AM

NYSE

24033G2022v6

40

$ 72.94

11:18:43 AM

NYSE

24033G2022v8

40

$ 72.98

11:19:24 AM

NYSE

24033G20233w

60

$ 72.98

11:19:24 AM

NYSE

24033G20233y

100

$ 72.97

11:19:59 AM

NYSE

24033G2023bt

100

$ 72.97

11:19:59 AM

NYSE

24033G2023bv

60

$ 72.97

11:19:59 AM

NYSE

24033G2023bx

100

$ 72.97

11:19:59 AM

NYSE

24033G2023bz

100

$ 72.94

11:20:35 AM

NYSE

24033G2023m6

100

$ 72.94

11:20:35 AM

NYSE

24033G2023m8

2

$ 72.91

11:21:21 AM

NYSE

24033G2023wj

100

$ 72.90

11:21:59 AM

NYSE

24033G20244l

98

$ 72.90

11:21:59 AM

NYSE

24033G20244n

100

$ 72.90

11:21:59 AM

NYSE

24033G20244p

13

$ 72.90

11:21:59 AM

NYSE

24033G20244r

87

$ 72.90

11:21:59 AM

NYSE

24033G20244t

100

$ 72.92

11:23:32 AM

NYSE

24033G2024o6

100

$ 72.92

11:23:32 AM

NYSE

24033G2024o8

100

$ 72.92

11:23:32 AM

NYSE

24033G2024oa

100

$ 72.92

11:23:32 AM

NYSE

24033G2024oc

100

$ 72.92

11:23:32 AM

NYSE

24033G2024oe

56

$ 72.94

11:24:11 AM

NYSE

24033G20250u

44

$ 72.94

11:24:11 AM

NYSE

24033G20250w

100

$ 72.94

11:24:11 AM

NYSE

24033G20250y

100

$ 72.94

11:24:24 AM

NYSE

24033G20253e

92

$ 72.96

11:25:25 AM

NYSE

24033G2025pr

8

$ 72.94

11:25:29 AM

NYSE

24033G2025qn

100

$ 72.94

11:25:29 AM

NYSE

24033G2025qp

100

$ 72.94

11:25:29 AM

NYSE

24033G2025qr

100

$ 72.91

11:25:45 AM

NYSE

24033G2025td

30

$ 72.88

11:27:08 AM

NYSE

24033G2026k6

100

$ 72.88

11:27:08 AM

NYSE

24033G2026k8

100

$ 72.88

11:27:08 AM

NYSE

24033G2026ka

10

$ 72.98

11:28:50 AM

NYSE

24033G20277a

60

$ 72.98

11:28:50 AM

NYSE

24033G20277i

60

$ 72.98

11:28:50 AM

NYSE

24033G20277k

10

$ 72.97

11:28:51 AM

NYSE

24033G20277q

70

$ 73.03

11:29:44 AM

NYSE

24033G2027qr

30

$ 73.03

11:29:44 AM

NYSE

24033G2027qx

30

$ 73.03

11:29:45 AM

NYSE

24033G2027qz

70

$ 73.03

11:29:45 AM

NYSE

24033G2027r3

30

$ 73.03

11:29:45 AM

NYSE

24033G2027r7

21

$ 73.07

11:29:57 AM

NYSE

24033G202803

100

$ 73.09

11:31:04 AM

NYSE

24033G2028kz

100

$ 73.09

11:31:04 AM

NYSE

24033G2028l1

100

$ 73.09

11:31:04 AM

NYSE

24033G2028l3

100

$ 73.09

11:31:04 AM

NYSE

24033G2028l5

79

$ 73.09

11:31:04 AM

NYSE

24033G2028l7

100

$ 73.09

11:31:04 AM

NYSE

24033G2028l9

100

$ 73.09

11:31:04 AM

NYSE

24033G2028lb

100

$ 73.06

11:31:12 AM

NYSE

24033G2028ng

100

$ 73.02

11:32:37 AM

NYSE

24033G20290p

100

$ 73.02

11:32:37 AM

NYSE

24033G20290r

100

$ 73.02

11:32:37 AM

NYSE

24033G20290t

10

$ 73.06

11:32:50 AM

NYSE

24033G202943

90

$ 73.06

11:33:10 AM

NYSE

24033G202995

100

$ 73.04

11:34:16 AM

NYSE

24033G2029ql

100

$ 73.04

11:34:16 AM

NYSE

24033G2029qn

100

$ 73.04

11:34:16 AM

NYSE

24033G2029qp

100

$ 73.08

11:34:35 AM

NYSE

24033G2029t0

100

$ 73.02

11:34:43 AM

NYSE

24033G2029ut

100

$ 72.96

11:34:50 AM

NYSE

24033G2029wa

100

$ 72.91

11:34:58 AM

NYSE

24033G2029ye

100

$ 72.98

11:35:58 AM

NYSE

24033G202a96

100

$ 72.96

11:36:42 AM

NYSE

24033G202ap3

100

$ 72.98

11:38:01 AM

NYSE

24033G202baq

100

$ 72.98

11:38:01 AM

NYSE

24033G202bas

100

$ 72.98

11:38:01 AM

NYSE

24033G202bau

100

$ 72.98

11:38:01 AM

NYSE

24033G202baw

100

$ 72.98

11:38:52 AM

NYSE

24033G202bng

100

$ 72.98

11:38:52 AM

NYSE

24033G202bni

29

$ 73.04

11:39:35 AM

NYSE

24033G202bxj

10

$ 73.04

11:39:35 AM

NYSE

24033G202bxl

61

$ 73.06

11:39:56 AM

NYSE

24033G202c3q

100

$ 73.06

11:39:56 AM

NYSE

24033G202c3s

100

$ 73.06

11:39:56 AM

NYSE

24033G202c3u

48

$ 73.04

11:40:25 AM

NYSE

24033G202c97

52

$ 73.04

11:40:25 AM

NYSE

24033G202c99

94

$ 73.08

11:42:13 AM

NYSE

24033G202ct3

6

$ 73.08

11:43:35 AM

NYSE

24033G202dbd

70

$ 73.08

11:43:35 AM

NYSE

24033G202dbf

30

$ 73.08

11:43:35 AM

NYSE

24033G202dbh

22

$ 73.08

11:43:35 AM

NYSE

24033G202dbj

52

$ 73.08

11:43:35 AM

NYSE

24033G202dbl

26

$ 73.09

11:44:17 AM

NYSE

24033G202dkt

100

$ 73.09

11:44:17 AM

NYSE

24033G202dkv

100

$ 73.09

11:44:17 AM

NYSE

24033G202dkx

100

$ 73.09

11:44:17 AM

NYSE

24033G202dkz

100

$ 73.09

11:44:17 AM

NYSE

24033G202dl1

100

$ 73.07

11:44:25 AM

NYSE

24033G202dnp

16

$ 73.12

11:45:03 AM

NYSE

24033G202dwk

52

$ 73.11

11:45:22 AM

NYSE

24033G202dze

32

$ 73.11

11:45:22 AM

NYSE

24033G202dzg

100

$ 73.09

11:45:37 AM

NYSE

24033G202e7z

100

$ 73.12

11:46:17 AM

NYSE

24033G202eg9

100

$ 73.16

11:46:33 AM

NYSE

24033G202eiw

100

$ 73.16

11:46:47 AM

NYSE

24033G202emp

100

$ 73.15

11:46:55 AM

NYSE

24033G202epj

100

$ 73.16

11:48:34 AM

NYSE

24033G202feq

32

$ 73.12

11:48:57 AM

NYSE

24033G202fj6

52

$ 73.12

11:48:57 AM

NYSE

24033G202fj8

4

$ 73.12

11:48:57 AM

NYSE

24033G202fja

12

$ 73.12

11:49:02 AM

NYSE

24033G202fjs

99

$ 73.11

11:49:28 AM

NYSE

24033G202fod

1

$ 73.11

11:49:28 AM

NYSE

24033G202fof

100

$ 73.14

11:49:39 AM

NYSE

24033G202fqb

100

$ 73.15

11:50:14 AM

NYSE

24033G202g27

100

$ 73.13

11:50:20 AM

NYSE

24033G202g56

100

$ 73.13

11:50:34 AM

NYSE

24033G202ge1

100

$ 73.16

11:51:31 AM

NYSE

24033G202gpq

100

$ 73.15

11:52:37 AM

NYSE

24033G202hg2

100

$ 73.13

11:52:47 AM

NYSE

24033G202him

100

$ 73.13

11:53:05 AM

NYSE

24033G202hnx

100

$ 73.12

11:53:39 AM

NYSE

24033G202hu4

37

$ 73.12

11:54:50 AM

NYSE

24033G202i75

37

$ 73.12

11:54:50 AM

NYSE

24033G202i77

26

$ 73.12

11:54:50 AM

NYSE

24033G202i79

100

$ 73.11

11:55:25 AM

NYSE

24033G202ifa

100

$ 73.10

11:55:34 AM

NYSE

24033G202ih0

100

$ 73.07

11:55:39 AM

NYSE

24033G202iin

100

$ 73.05

11:55:57 AM

NYSE

24033G202iqk

100

$ 73.04

11:56:04 AM

NYSE

24033G202isj

100

$ 73.04

11:56:34 AM

NYSE

24033G202iyf

69

$ 72.96

11:57:48 AM

NYSE

24033G202juf

69

$ 72.96

11:57:49 AM

NYSE

24033G202jun

31

$ 72.96

11:57:49 AM

NYSE

24033G202jup

31

$ 72.96

11:58:25 AM

NYSE

24033G202k5z

100

$ 72.96

11:58:25 AM

NYSE

24033G202k61

100

$ 72.95

11:59:08 AM

NYSE

24033G202kcm

100

$ 72.94

11:59:16 AM

NYSE

24033G202kex

100

$ 72.93

11:59:30 AM

NYSE

24033G202kh4

100

$ 72.90

12:00:35 PM

NYSE

24033G202kxi

100

$ 72.81

12:01:15 PM

NYSE

24033G202l6n

100

$ 72.84

12:01:41 PM

NYSE

24033G202lkj

100

$ 72.85

12:02:36 PM

NYSE

24033G202lvv

100

$ 72.82

12:02:39 PM

NYSE

24033G202lw9

100

$ 72.80

12:02:59 PM

NYSE

24033G202lyx

100

$ 72.80

12:04:19 PM

NYSE

24033G202mds

100

$ 72.79

12:05:00 PM

NYSE

24033G202mkj

100

$ 72.79

12:05:26 PM

NYSE

24033G202mpr

100

$ 72.80

12:06:34 PM

NYSE

24033G202n73

100

$ 72.78

12:07:18 PM

NYSE

24033G202ni2

100

$ 72.77

12:07:41 PM

NYSE

24033G202o0y

100

$ 72.68

12:08:44 PM

NYSE

24033G202on0

40

$ 72.68

12:08:56 PM

NYSE

24033G202opt

60

$ 72.68

12:08:56 PM

NYSE

24033G202opv

100

$ 72.62

12:09:36 PM

NYSE

24033G202oye

100

$ 72.56

12:10:18 PM

NYSE

24033G202pjl

52

$ 72.54

12:10:23 PM

NYSE

24033G202pl7

48

$ 72.54

12:10:23 PM

NYSE

24033G202pl9

100

$ 72.55

12:11:15 PM

NYSE

24033G202pwx

100

$ 72.57

12:11:55 PM

NYSE

24033G202q73

100

$ 72.56

12:13:01 PM

NYSE

24033G202qjc

100

$ 72.51

12:13:08 PM

NYSE

24033G202ql8

100

$ 72.50

12:13:15 PM

NYSE

24033G202qnm

100

$ 72.49

12:14:03 PM

NYSE

24033G202qwj

100

$ 72.51

12:14:47 PM

NYSE

24033G202r5n

100

$ 72.57

12:16:53 PM

NYSE

24033G202rtd

100

$ 72.57

12:16:53 PM

NYSE

24033G202rtf

100

$ 72.57

12:16:53 PM

NYSE

24033G202rth

100

$ 72.57

12:16:53 PM

NYSE

24033G202rtj

100

$ 72.57

12:17:16 PM

NYSE

24033G202rz9

88

$ 72.58

12:18:20 PM

NYSE

24033G202s7d

100

$ 72.61

12:18:31 PM

NYSE

24033G202s9g

12

$ 72.61

12:18:31 PM

NYSE

24033G202s9i

100

$ 72.61

12:18:31 PM

NYSE

24033G202s9k

100

$ 72.60

12:19:51 PM

NYSE

24033G202squ

100

$ 72.60

12:19:51 PM

NYSE

24033G202sqw

52

$ 72.61

12:21:34 PM

NYSE

24033G202tog

3

$ 72.61

12:21:34 PM

NYSE

24033G202toi

48

$ 72.61

12:21:34 PM

NYSE

24033G202tok

89

$ 72.59

12:21:46 PM

NYSE

24033G202tp8

100

$ 72.59

12:21:46 PM

NYSE

24033G202tpa

100

$ 72.59

12:21:46 PM

NYSE

24033G202tpc

8

$ 72.59

12:21:46 PM

NYSE

24033G202tpe

100

$ 72.61

12:22:36 PM

NYSE

24033G202u1u

100

$ 72.61

12:22:36 PM

NYSE

24033G202u1w

100

$ 72.60

12:23:04 PM

NYSE

24033G202u5w

100

$ 72.60

12:23:38 PM

NYSE

24033G202udx

100

$ 72.63

12:23:58 PM

NYSE

24033G202ujx

51

$ 72.67

12:24:30 PM

NYSE

24033G202upk

49

$ 72.67

12:24:30 PM

NYSE

24033G202upm

6

$ 72.66

12:24:32 PM

NYSE

24033G202upx

94

$ 72.70

12:25:08 PM

NYSE

24033G202uxb

100

$ 72.70

12:25:08 PM

NYSE

24033G202uxd

100

$ 72.66

12:25:25 PM

NYSE

24033G202v3c

100

$ 72.70

12:26:44 PM

NYSE

24033G202vgk

2

$ 72.69

12:27:22 PM

NYSE

24033G202vn9

21

$ 72.69

12:27:22 PM

NYSE

24033G202vnb

21

$ 72.69

12:27:22 PM

NYSE

24033G202vnd

9

$ 72.83

12:29:25 PM

NYSE

24033G202wis

26

$ 72.83

12:29:25 PM

NYSE

24033G202wiu

21

$ 72.83

12:29:25 PM

NYSE

24033G202wiw

50

$ 72.83

12:29:25 PM

NYSE

24033G202wiy

50

$ 72.83

12:29:25 PM

NYSE

24033G202wj0

11

$ 72.83

12:29:25 PM

NYSE

24033G202wj2

62

$ 72.83

12:29:26 PM

NYSE

24033G202wj4

21

$ 72.83

12:29:26 PM

NYSE

24033G202wj6

6

$ 72.83

12:29:26 PM

NYSE

24033G202wj8

15

$ 72.83

12:29:26 PM

NYSE

24033G202wja

1

$ 72.83

12:29:26 PM

NYSE

24033G202wjc

84

$ 72.85

12:29:40 PM

NYSE

24033G202wmd

100

$ 72.83

12:29:57 PM

NYSE

24033G202wps

100

$ 72.85

12:30:27 PM

NYSE

24033G202wxt

28

$ 72.84

12:30:33 PM

NYSE

24033G202wyx

42

$ 72.84

12:30:33 PM

NYSE

24033G202wyz

30

$ 72.84

12:30:33 PM

NYSE

24033G202wz1

100

$ 72.90

12:31:37 PM

NYSE

24033G202xez

11

$ 72.88

12:31:50 PM

NYSE

24033G202xhg

52

$ 72.88

12:31:50 PM

NYSE

24033G202xhi

36

$ 72.88

12:31:50 PM

NYSE

24033G202xhk

1

$ 72.88

12:31:50 PM

NYSE

24033G202xhm

27

$ 72.92

12:33:14 PM

NYSE

24033G202xxt

56

$ 72.92

12:33:14 PM

NYSE

24033G202xxv

17

$ 72.92

12:33:14 PM

NYSE

24033G202xxx

100

$ 72.91

12:33:31 PM

NYSE

24033G202y1p

92

$ 72.90

12:34:32 PM

NYSE

24033G202yd9

8

$ 72.90

12:34:32 PM

NYSE

24033G202ydb

100

$ 72.96

12:36:14 PM

NYSE

24033G202yy4

55

$ 72.96

12:36:14 PM

NYSE

24033G202yy6

45

$ 72.96

12:36:14 PM

NYSE

24033G202yy8

100

$ 72.96

12:36:14 PM

NYSE

24033G202yya

100

$ 72.97

12:36:26 PM

NYSE

24033G202z1l

100

$ 72.96

12:37:03 PM

NYSE

24033G202z89

77

$ 73.00

12:39:30 PM

NYSE

24033G202zv2

100

$ 73.00

12:39:30 PM

NYSE

24033G202zv4

23

$ 73.00

12:39:31 PM

NYSE

24033G202zv6

100

$ 73.00

12:39:31 PM

NYSE

24033G202zv8

2

$ 73.00

12:39:31 PM

NYSE

24033G202zva

69

$ 73.00

12:39:31 PM

NYSE

24033G202zvc

29

$ 73.00

12:39:31 PM

NYSE

24033G202zve

100

$ 72.99

12:39:44 PM

NYSE

24033G202zyq

100

$ 73.00

12:41:15 PM

NYSE

24033G2030h7

100

$ 73.00

12:41:15 PM

NYSE

24033G2030h9

100

$ 73.05

12:41:40 PM

NYSE

24033G2030lz

66

$ 73.06

12:42:03 PM

NYSE

24033G2030po

18

$ 73.06

12:42:03 PM

NYSE

24033G2030pq

16

$ 73.06

12:42:03 PM

NYSE

24033G2030ps

100

$ 73.01

12:42:18 PM

NYSE

24033G2030rb

100

$ 72.99

12:42:47 PM

NYSE

24033G2030wq

52

$ 72.95

12:43:19 PM

NYSE

24033G20317c

48

$ 72.91

12:43:36 PM

NYSE

24033G2031cc

100

$ 72.91

12:43:37 PM

NYSE

24033G2031cy

100

$ 72.91

12:43:46 PM

NYSE

24033G2031j3

100

$ 72.88

12:44:04 PM

NYSE

24033G2031ld

100

$ 72.84

12:44:35 PM

NYSE

24033G2031uy

100

$ 72.79

12:45:01 PM

NYSE

24033G203232

100

$ 72.75

12:46:02 PM

NYSE

24033G2032e4

52

$ 72.72

12:46:13 PM

NYSE

24033G2032io

48

$ 72.72

12:46:13 PM

NYSE

24033G2032iq

100

$ 72.71

12:47:32 PM

NYSE

24033G20330h

100

$ 72.72

12:48:02 PM

NYSE

24033G20335s

100

$ 72.73

12:48:55 PM

NYSE

24033G2033gg

100

$ 72.72

12:50:07 PM

NYSE

24033G2033r3

100

$ 72.70

12:50:17 PM

NYSE

24033G2033ut

100

$ 72.68

12:50:24 PM

NYSE

24033G2033wk

12

$ 72.68

12:50:30 PM

NYSE

24033G2033z8

88

$ 72.68

12:50:45 PM

NYSE

24033G20342h

100

$ 72.68

12:50:45 PM

NYSE

24033G20342j

100

$ 72.67

12:51:47 PM

NYSE

24033G2034fd

100

$ 72.76

12:53:03 PM

NYSE

24033G2034y2

100

$ 72.75

12:53:20 PM

NYSE

24033G20353d

100

$ 72.77

12:55:20 PM

NYSE

24033G2035ks

100

$ 72.86

12:56:06 PM

NYSE

24033G2035vl

3

$ 72.86

12:56:09 PM

NYSE

24033G2035wy

23

$ 72.86

12:56:09 PM

NYSE

24033G2035x0

52

$ 72.86

12:56:09 PM

NYSE

24033G2035x2

100

$ 72.91

12:57:20 PM

NYSE

24033G2036bp

22

$ 72.91

12:57:20 PM

NYSE

24033G2036br

100

$ 72.87

12:57:38 PM

NYSE

24033G2036et

53

$ 72.98

12:59:33 PM

NYSE

24033G20378e

42

$ 72.98

12:59:33 PM

NYSE

24033G20378g

38

$ 73.00

12:59:48 PM

NYSE

24033G2037c6

5

$ 73.00

12:59:48 PM

NYSE

24033G2037c8

29

$ 73.00

12:59:49 PM

NYSE

24033G2037cb

16

$ 73.00

12:59:53 PM

NYSE

24033G2037d6

17

$ 73.00

12:59:53 PM

NYSE

24033G2037d8

25

$ 73.00

13:00:14 PM

NYSE

24033G2037iq

75

$ 73.00

13:00:14 PM

NYSE

24033G2037is

7

$ 73.00

13:01:01 PM

NYSE

24033G2037tq

23

$ 73.00

13:01:01 PM

NYSE

24033G2037u5

70

$ 73.00

13:01:01 PM

NYSE

24033G2037ud

1

$ 73.02

13:01:35 PM

NYSE

24033G20380k

52

$ 73.02

13:01:35 PM

NYSE

24033G20380m

47

$ 73.02

13:01:35 PM

NYSE

24033G20380o

100

$ 73.03

13:03:50 PM

NYSE

24033G2038r6

89

$ 72.98

13:04:03 PM

NYSE

24033G2038ua

11

$ 72.97

13:04:19 PM

NYSE

24033G2038x7

85

$ 72.97

13:04:19 PM

NYSE

24033G2038x9

15

$ 72.97

13:04:19 PM

NYSE

24033G2038xb

100

$ 72.94

13:04:38 PM

NYSE

24033G20391e

100

$ 72.95

13:05:08 PM

NYSE

24033G203970

100

$ 72.98

13:05:13 PM

NYSE

24033G20398i

16

$ 72.98

13:05:42 PM

NYSE

24033G2039gf

52

$ 72.98

13:05:42 PM

NYSE

24033G2039gh

32

$ 72.98

13:05:42 PM

NYSE

24033G2039gj

18

$ 73.01

13:07:07 PM

NYSE

24033G2039yj

2

$ 73.01

13:07:07 PM

NYSE

24033G2039yn

3

$ 73.01

13:07:07 PM

NYSE

24033G2039yr

77

$ 73.01

13:07:07 PM

NYSE

24033G2039yv

100

$ 72.98

13:08:24 PM

NYSE

24033G203aej

100

$ 72.97

13:08:45 PM

NYSE

24033G203ahy

52

$ 72.98

13:08:54 PM

NYSE

24033G203ak4

48

$ 72.98

13:08:54 PM

NYSE

24033G203ak8

100

$ 72.93

13:09:33 PM

NYSE

24033G203att

100

$ 72.99

13:11:03 PM

NYSE

24033G203bc3

100

$ 73.00

13:11:59 PM

NYSE

24033G203bic

100

$ 72.99

13:12:18 PM

NYSE

24033G203bls

100

$ 72.95

13:13:29 PM

NYSE

24033G203by6

100

$ 72.95

13:14:27 PM

NYSE

24033G203c9w

100

$ 72.94

13:15:22 PM

NYSE

24033G203clt

100

$ 72.98

13:16:02 PM

NYSE

24033G203csz

100

$ 72.96

13:16:16 PM

NYSE

24033G203cv2

100

$ 73.01

13:17:39 PM

NYSE

24033G203d8a

100

$ 73.00

13:17:47 PM

NYSE

24033G203d9y

100

$ 73.00

13:19:16 PM

NYSE

24033G203dr1

100

$ 72.98

13:19:30 PM

NYSE

24033G203dsu

100

$ 72.97

13:19:50 PM

NYSE

24033G203dv0

79

$ 72.96

13:20:19 PM

NYSE

24033G203dyy

21

$ 72.96

13:20:19 PM

NYSE

24033G203dz0

100

$ 72.94

13:21:04 PM

NYSE

24033G203e6d

100

$ 72.96

13:22:07 PM

NYSE

24033G203eis

100

$ 72.95

13:22:17 PM

NYSE

24033G203ekj

100

$ 73.02

13:23:28 PM

NYSE

24033G203eyg

100

$ 73.09

13:24:53 PM

NYSE

24033G203fd0

100

$ 73.06

13:25:03 PM

NYSE

24033G203fg2

100

$ 73.02

13:25:08 PM

NYSE

24033G203fhw

39

$ 73.01

13:26:02 PM

NYSE

24033G203fow

41

$ 73.01

13:26:02 PM

NYSE

24033G203foy

20

$ 73.01

13:26:02 PM

NYSE

24033G203fp0

100

$ 73.04

13:27:23 PM

NYSE

24033G203g7g

100

$ 73.00

13:27:41 PM

NYSE

24033G203gal

100

$ 72.99

13:29:26 PM

NYSE

24033G203gox

42

$ 73.00

13:30:12 PM

NYSE

24033G203gxa

58

$ 73.00

13:30:12 PM

NYSE

24033G203gxc

100

$ 72.99

13:30:50 PM

NYSE

24033G203ha0

100

$ 73.04

13:31:05 PM

NYSE

24033G203hed

100

$ 73.01

13:31:33 PM

NYSE

24033G203hix

100

$ 73.00

13:32:19 PM

NYSE

24033G203hry

95

$ 72.98

13:32:39 PM

NYSE

24033G203hwa

5

$ 72.99

13:33:01 PM

NYSE

24033G203hzh

100

$ 72.99

13:33:30 PM

NYSE

24033G203i4g

100

$ 72.99

13:34:16 PM

NYSE

24033G203ig7

9

$ 73.04

13:35:14 PM

NYSE

24033G203iro

91

$ 73.04

13:35:14 PM

NYSE

24033G203irq

100

$ 73.07

13:36:20 PM

NYSE

24033G203j3c

100

$ 73.04

13:36:35 PM

NYSE

24033G203j6i

21

$ 73.02

13:37:23 PM

NYSE

24033G203jlw

79

$ 73.02

13:37:23 PM

NYSE

24033G203jly

100

$ 73.00

13:37:55 PM

NYSE

24033G203jso

84

$ 73.09

13:39:25 PM

NYSE

24033G203ka5

16

$ 73.09

13:39:25 PM

NYSE

24033G203ka7

100

$ 73.13

13:40:20 PM

NYSE

24033G203kmi

100

$ 73.13

13:40:34 PM

NYSE

24033G203kq8

22

$ 73.12

13:40:36 PM

NYSE

24033G203kql

78

$ 73.12

13:42:26 PM

NYSE

24033G203ldx

61

$ 73.12

13:42:26 PM

NYSE

24033G203ldz

39

$ 73.12

13:42:26 PM

NYSE

24033G203le3

100

$ 73.11

13:42:39 PM

NYSE

24033G203li7

100

$ 73.15

13:43:19 PM

NYSE

24033G203lp9

100

$ 73.14

13:43:24 PM

NYSE

24033G203lr3

100

$ 73.15

13:45:18 PM

NYSE

24033G203mag

100

$ 73.17

13:45:30 PM

NYSE

24033G203mdx

100

$ 73.16

13:45:44 PM

NYSE

24033G203miy

100

$ 73.15

13:45:48 PM

NYSE

24033G203mjn

100

$ 73.15

13:47:54 PM

NYSE

24033G203n9v

50

$ 73.13

13:48:25 PM

NYSE

24033G203nh4

50

$ 73.12

13:48:26 PM

NYSE

24033G203nha

100

$ 73.17

13:49:47 PM

NYSE

24033G203nuo

100

$ 73.17

13:50:20 PM

NYSE

24033G203o0a

1

$ 73.18

13:51:41 PM

NYSE

24033G203oic

10

$ 73.18

13:52:02 PM

NYSE

24033G203ong

39

$ 73.18

13:52:02 PM

NYSE

24033G203oni

89

$ 73.18

13:52:02 PM

NYSE

24033G203onk

61

$ 73.18

13:52:02 PM

NYSE

24033G203onm

100

$ 73.17

13:52:35 PM

NYSE

24033G203otq

100

$ 73.13

13:53:20 PM

NYSE

24033G203p6c

100

$ 73.19

13:53:41 PM

NYSE

24033G203pa2

100

$ 73.18

13:54:08 PM

NYSE

24033G203pd3

100

$ 73.13

13:54:21 PM

NYSE

24033G203pfz

100

$ 73.18

13:56:18 PM

NYSE

24033G203pyf

24

$ 73.19

13:56:59 PM

NYSE

24033G203q57

5

$ 73.19

13:56:59 PM

NYSE

24033G203q59

5

$ 73.19

13:56:59 PM

NYSE

24033G203q5b

66

$ 73.18

13:57:12 PM

NYSE

24033G203q8b

100

$ 73.18

13:58:39 PM

NYSE

24033G203qpc

94

$ 73.18

13:58:39 PM

NYSE

24033G203qpe

6

$ 73.18

13:58:39 PM

NYSE

24033G203qpg

100

$ 73.18

13:58:39 PM

NYSE

24033G203qpi

5

$ 73.18

13:58:44 PM

NYSE

24033G203qqq

100

$ 73.16

13:59:19 PM

NYSE

24033G203qv4

95

$ 73.16

13:59:19 PM

NYSE

24033G203qv6

100

$ 73.24

14:00:35 PM

NYSE

24033G203rcw

100

$ 73.24

14:00:35 PM

NYSE

24033G203rcy

13

$ 73.25

14:00:42 PM

NYSE

24033G203rex

27

$ 73.25

14:00:42 PM

NYSE

24033G203rez

60

$ 73.25

14:00:42 PM

NYSE

24033G203rf1

100

$ 73.26

14:01:22 PM

NYSE

24033G203rm7

100

$ 73.24

14:01:46 PM

NYSE

24033G203rtn

22

$ 73.26

14:02:46 PM

NYSE

24033G203s9w

78

$ 73.26

14:02:46 PM

NYSE

24033G203s9y

100

$ 73.26

14:03:40 PM

NYSE

24033G203sji

100

$ 73.26

14:03:40 PM

NYSE

24033G203sjm

100

$ 73.25

14:04:25 PM

NYSE

24033G203sri

100

$ 73.24

14:04:41 PM

NYSE

24033G203st9

21

$ 73.21

14:04:52 PM

NYSE

24033G203svn

79

$ 73.21

14:04:52 PM

NYSE

24033G203svp

100

$ 73.22

14:07:14 PM

NYSE

24033G203tws

100

$ 73.22

14:07:14 PM

NYSE

24033G203twu

100

$ 73.22

14:07:14 PM

NYSE

24033G203tww

100

$ 73.21

14:07:42 PM

NYSE

24033G203u44

100

$ 73.23

14:09:46 PM

NYSE

24033G203unn

100

$ 73.23

14:09:46 PM

NYSE

24033G203unq

100

$ 73.23

14:09:46 PM

NYSE

24033G203uns

100

$ 73.23

14:09:46 PM

NYSE

24033G203unu

100

$ 73.24

14:10:20 PM

NYSE

24033G203utt

100

$ 73.23

14:10:41 PM

NYSE

24033G203v1v

100

$ 73.23

14:10:56 PM

NYSE

24033G203v4k

15

$ 73.27

14:13:03 PM

NYSE

24033G203vvw

85

$ 73.27

14:13:03 PM

NYSE

24033G203vvy

100

$ 73.27

14:13:03 PM

NYSE

24033G203vw0

100

$ 73.27

14:13:03 PM

NYSE

24033G203vw2

100

$ 73.26

14:13:10 PM

NYSE

24033G203vx9

100

$ 73.28

14:13:51 PM

NYSE

24033G203w55

100

$ 73.28

14:14:31 PM

NYSE

24033G203wh3

94

$ 73.27

14:14:41 PM

NYSE

24033G203wi9

6

$ 73.27

14:14:41 PM

NYSE

24033G203wib

100

$ 73.29

14:15:22 PM

NYSE

24033G203wq7

100

$ 73.29

14:15:31 PM

NYSE

24033G203wsb

100

$ 73.28

14:15:45 PM

NYSE

24033G203wuc

100

$ 73.27

14:16:13 PM

NYSE

24033G203wyu

100

$ 73.28

14:17:13 PM

NYSE

24033G203xcl

36

$ 73.30

14:18:20 PM

NYSE

24033G203xu8

46

$ 73.30

14:18:20 PM

NYSE

24033G203xua

18

$ 73.30

14:18:20 PM

NYSE

24033G203xuc

100

$ 73.30

14:18:20 PM

NYSE

24033G203xue

100

$ 73.28

14:18:33 PM

NYSE

24033G203xwr

34

$ 73.25

14:18:38 PM

NYSE

24033G203xxz

66

$ 73.25

14:18:38 PM

NYSE

24033G203xyb

100

$ 73.25

14:19:20 PM

NYSE

24033G203y5r

100

$ 73.24

14:19:43 PM

NYSE

24033G203ybm

100

$ 73.21

14:19:47 PM

NYSE

24033G203ydy

100

$ 73.25

14:20:50 PM

NYSE

24033G203yrx

100

$ 73.27

14:20:57 PM

NYSE

24033G203yso

100

$ 73.27

14:21:20 PM

NYSE

24033G203ywi

100

$ 73.26

14:22:12 PM

NYSE

24033G203z5r

100

$ 73.25

14:22:17 PM

NYSE

24033G203z7v

100

$ 73.24

14:23:17 PM

NYSE

24033G203zi6

42

$ 73.23

14:23:39 PM

NYSE

24033G203zm7

58

$ 73.23

14:23:39 PM

NYSE

24033G203zm9

21

$ 73.21

14:23:50 PM

NYSE

24033G203zn7

79

$ 73.21

14:23:50 PM

NYSE

24033G203zn9

28

$ 73.25

14:24:28 PM

NYSE

24033G203zux

27

$ 73.25

14:24:29 PM

NYSE

24033G203zuz

45

$ 73.25

14:24:29 PM

NYSE

24033G203zv1

100

$ 73.26

14:24:30 PM

NYSE

24033G203zvd

100

$ 73.26

14:24:36 PM

NYSE

24033G203zwi

100

$ 73.23

14:24:53 PM

NYSE

24033G203zzg

12

$ 73.29

14:25:31 PM

NYSE

24033G204062

78

$ 73.33

14:25:37 PM

NYSE

24033G204071

3

$ 73.33

14:25:37 PM

NYSE

24033G204073

10

$ 73.33

14:25:37 PM

NYSE

24033G204075

97

$ 73.33

14:25:37 PM

NYSE

24033G204077

84

$ 73.32

14:25:55 PM

NYSE

24033G2040aq

16

$ 73.32

14:25:55 PM

NYSE

24033G2040as

100

$ 73.33

14:26:28 PM

NYSE

24033G2040gh

4

$ 73.33

14:27:14 PM

NYSE

24033G2040rz

96

$ 73.33

14:27:14 PM

NYSE

24033G2040s1

100

$ 73.38

14:27:52 PM

NYSE

24033G2040xj

100

$ 73.36

14:28:34 PM

NYSE

24033G204136

67

$ 73.39

14:29:42 PM

NYSE

24033G2041fp

24

$ 73.39

14:29:42 PM

NYSE

24033G2041fr

9

$ 73.39

14:29:42 PM

NYSE

24033G2041ft

100

$ 73.42

14:30:02 PM

NYSE

24033G2041jr

100

$ 73.42

14:30:15 PM

NYSE

24033G2041lg

90

$ 73.43

14:30:30 PM

NYSE

24033G2041no

10

$ 73.43

14:30:30 PM

NYSE

24033G2041nq

8

$ 73.46

14:30:59 PM

NYSE

24033G2041uj

77

$ 73.46

14:30:59 PM

NYSE

24033G2041ul

15

$ 73.46

14:30:59 PM

NYSE

24033G2041un

100

$ 73.44

14:31:35 PM

NYSE

24033G204237

100

$ 73.42

14:32:26 PM

NYSE

24033G2042cb

100

$ 73.46

14:33:11 PM

NYSE

24033G2042if

2

$ 73.45

14:33:39 PM

NYSE

24033G2042ka

75

$ 73.48

14:34:17 PM

NYSE

24033G2042qn

5

$ 73.48

14:34:17 PM

NYSE

24033G2042qp

7

$ 73.48

14:34:17 PM

NYSE

24033G2042qr

23

$ 73.48

14:34:17 PM

NYSE

24033G2042qt

38

$ 73.48

14:34:17 PM

NYSE

24033G2042qv

12

$ 73.48

14:34:17 PM

NYSE

24033G2042qx

27

$ 73.48

14:34:17 PM

NYSE

24033G2042r0

11

$ 73.48

14:34:17 PM

NYSE

24033G2042r2

100

$ 73.46

14:34:27 PM

NYSE

24033G2042ut

11

$ 73.48

14:34:45 PM

NYSE

24033G2042zw

100

$ 73.49

14:34:56 PM

NYSE

24033G20430x

89

$ 73.49

14:34:56 PM

NYSE

24033G20430z

71

$ 73.49

14:35:02 PM

NYSE

24033G204326

29

$ 73.48

14:35:08 PM

NYSE

24033G204336

100

$ 73.47

14:35:17 PM

NYSE

24033G20435m

100

$ 73.46

14:35:25 PM

NYSE

24033G20436d

18

$ 73.48

14:36:47 PM

NYSE

24033G2043qu

82

$ 73.48

14:36:47 PM

NYSE

24033G2043qw

100

$ 73.47

14:36:52 PM

NYSE

24033G2043ro

100

$ 73.51

14:38:38 PM

NYSE

24033G204486

100

$ 73.48

14:38:44 PM

NYSE

24033G20448n

100

$ 73.49

14:38:55 PM

NYSE

24033G2044af

100

$ 73.48

14:39:10 PM

NYSE

24033G2044e9

100

$ 73.47

14:39:19 PM

NYSE

24033G2044fc

4

$ 73.50

14:40:48 PM

NYSE

24033G2044uf

96

$ 73.50

14:41:41 PM

NYSE

24033G20456s

100

$ 73.50

14:41:41 PM

NYSE

24033G20456u

100

$ 73.50

14:42:10 PM

NYSE

24033G2045co

100

$ 73.50

14:42:23 PM

NYSE

24033G2045gd

52

$ 73.50

14:42:39 PM

NYSE

24033G2045kk

48

$ 73.50

14:42:39 PM

NYSE

24033G2045kn

100

$ 73.50

14:42:43 PM

NYSE

24033G2045lf

100

$ 73.48

14:42:56 PM

NYSE

24033G2045oc

100

$ 73.47

14:43:01 PM

NYSE

24033G2045ps

100

$ 73.47

14:44:29 PM

NYSE

24033G20465i

100

$ 73.46

14:44:35 PM

NYSE

24033G20466r

100

$ 73.46

14:45:20 PM

NYSE

24033G2046hn

3

$ 73.51

14:45:33 PM

NYSE

24033G2046kf

2

$ 73.51

14:45:33 PM

NYSE

24033G2046kh

95

$ 73.51

14:45:33 PM

NYSE

24033G2046kj

100

$ 73.50

14:45:34 PM

NYSE

24033G2046kv

100

$ 73.49

14:45:46 PM

NYSE

24033G2046nq

100

$ 73.49

14:45:53 PM

NYSE

24033G2046po

100

$ 73.45

14:47:51 PM

NYSE

24033G2047i6

100

$ 73.42

14:48:39 PM

NYSE

24033G2047sa

100

$ 73.42

14:48:49 PM

NYSE

24033G2047tf

100

$ 73.42

14:50:22 PM

NYSE

24033G20489z

100

$ 73.42

14:50:22 PM

NYSE

24033G2048a1

100

$ 73.41

14:50:30 PM

NYSE

24033G2048bg

100

$ 73.38

14:50:56 PM

NYSE

24033G2048i5

100

$ 73.36

14:52:14 PM

NYSE

24033G2049b2

100

$ 73.36

14:52:14 PM

NYSE

24033G2049b4

100

$ 73.43

14:52:47 PM

NYSE

24033G2049iw

100

$ 73.48

14:54:05 PM

NYSE

24033G204a6c

100

$ 73.48

14:54:05 PM

NYSE

24033G204a6e

100

$ 73.48

14:54:05 PM

NYSE

24033G204a6g

100

$ 73.48

14:54:05 PM

NYSE

24033G204a6i

100

$ 73.45

14:54:21 PM

NYSE

24033G204a8o

70

$ 73.50

14:54:55 PM

NYSE

24033G204ack

30

$ 73.50

14:54:55 PM

NYSE

24033G204acm

100

$ 73.49

14:55:11 PM

NYSE

24033G204ag4

100

$ 73.44

14:55:40 PM

NYSE

24033G204ame

100

$ 73.38

14:55:56 PM

NYSE

24033G204aoo

100

$ 73.34

14:56:09 PM

NYSE

24033G204ash

3

$ 73.36

14:56:09 PM

NYSE

24033G204asp

100

$ 73.41

14:56:31 PM

NYSE

24033G204aww

97

$ 73.41

14:56:31 PM

NYSE

24033G204awy

100

$ 73.41

14:56:43 PM

NYSE

24033G204azg

100

$ 73.41

14:57:05 PM

NYSE

24033G204b3b

100

$ 73.43

14:57:52 PM

NYSE

24033G204bga

74

$ 73.45

14:59:04 PM

NYSE

24033G204c21

26

$ 73.45

14:59:04 PM

NYSE

24033G204c23

100

$ 73.47

14:59:52 PM

NYSE

24033G204cd1

100

$ 73.47

14:59:52 PM

NYSE

24033G204cd3

100

$ 73.44

15:00:32 PM

NYSE

24033G204cne

21

$ 73.46

15:00:55 PM

NYSE

24033G204csz

79

$ 73.46

15:00:55 PM

NYSE

24033G204ct1

100

$ 73.44

15:02:03 PM

NYSE

24033G204dj7

100

$ 73.44

15:02:03 PM

NYSE

24033G204dj9

100

$ 73.44

15:02:03 PM

NYSE

24033G204djb

100

$ 73.45

15:02:43 PM

NYSE

24033G204drt

100

$ 73.45

15:02:43 PM

NYSE

24033G204drv

100

$ 73.43

15:03:29 PM

NYSE

24033G204e3e

26

$ 73.40

15:03:38 PM

NYSE

24033G204e5l

74

$ 73.38

15:03:45 PM

NYSE

24033G204e6u

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7m

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7o

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7q

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7s

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7u

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7w

100

$ 73.42

15:06:36 PM

NYSE

24033G204f7y

100

$ 73.42

15:06:36 PM

NYSE

24033G204f84

52

$ 73.38

15:07:01 PM

NYSE

24033G204fkx

48

$ 73.38

15:07:02 PM

NYSE

24033G204fkz

100

$ 73.37

15:07:05 PM

NYSE

24033G204fmk

65

$ 73.37

15:08:09 PM

NYSE

24033G204fym

35

$ 73.37

15:08:09 PM

NYSE

24033G204fyo

100

$ 73.37

15:08:09 PM

NYSE

24033G204fyq

2

$ 73.39

15:08:14 PM

NYSE

24033G204fzv

4

$ 73.39

15:08:14 PM

NYSE

24033G204fzz

4

$ 73.39

15:08:14 PM

NYSE

24033G204g01

90

$ 73.41

15:08:22 PM

NYSE

24033G204g1t

100

$ 73.41

15:09:17 PM

NYSE

24033G204gdb

100

$ 73.41

15:09:18 PM

NYSE

24033G204gdd

100

$ 73.35

15:09:25 PM

NYSE

24033G204ges

100

$ 73.30

15:09:46 PM

NYSE

24033G204gk0

100

$ 73.28

15:09:56 PM

NYSE

24033G204gli

100

$ 73.30

15:10:35 PM

NYSE

24033G204gt3

100

$ 73.30

15:12:37 PM

NYSE

24033G204hlz

100

$ 73.30

15:12:37 PM

NYSE

24033G204hm1

100

$ 73.30

15:12:37 PM

NYSE

24033G204hm3

100

$ 73.30

15:12:37 PM

NYSE

24033G204hm7

100

$ 73.30

15:13:51 PM

NYSE

24033G204i2w

100

$ 73.30

15:13:51 PM

NYSE

24033G204i30

100

$ 73.30

15:13:51 PM

NYSE

24033G204i34

100

$ 73.30

15:13:51 PM

NYSE

24033G204i36

100

$ 73.29

15:14:27 PM

NYSE

24033G204icn

98

$ 73.27

15:14:42 PM

NYSE

24033G204iio

2

$ 73.26

15:14:48 PM

NYSE

24033G204ikw

23

$ 73.29

15:16:18 PM

NYSE

24033G204j9a

100

$ 73.29

15:16:18 PM

NYSE

24033G204j9c

77

$ 73.29

15:16:18 PM

NYSE

24033G204j9e

26

$ 73.29

15:16:18 PM

NYSE

24033G204j9g

8

$ 73.29

15:16:18 PM

NYSE

24033G204j9i

66

$ 73.29

15:16:18 PM

NYSE

24033G204j9k

100

$ 73.29

15:16:18 PM

NYSE

24033G204j9m

12

$ 73.30

15:17:28 PM

NYSE

24033G204jok

39

$ 73.32

15:17:48 PM

NYSE

24033G204jux

49

$ 73.32

15:17:48 PM

NYSE

24033G204juz

63

$ 73.32

15:17:48 PM

NYSE

24033G204jv1

100

$ 73.32

15:17:48 PM

NYSE

24033G204jv3

37

$ 73.32

15:17:48 PM

NYSE

24033G204jv5

100

$ 73.32

15:17:48 PM

NYSE

24033G204jv7

100

$ 73.30

15:19:45 PM

NYSE

24033G204koj

100

$ 73.30

15:19:45 PM

NYSE

24033G204kol

100

$ 73.30

15:19:45 PM

NYSE

24033G204kon

100

$ 73.30

15:19:45 PM

NYSE

24033G204kop

100

$ 73.30

15:19:45 PM

NYSE

24033G204kor

100

$ 73.30

15:19:45 PM

NYSE

24033G204kot

30

$ 73.34

15:20:13 PM

NYSE

24033G204l57

25

$ 73.34

15:20:13 PM

NYSE

24033G204l59

43

$ 73.34

15:20:13 PM

NYSE

24033G204l5b

2

$ 73.34

15:20:13 PM

NYSE

24033G204l5d

100

$ 73.33

15:20:30 PM

NYSE

24033G204l9m

100

$ 73.32

15:21:06 PM

NYSE

24033G204lo6

100

$ 73.31

15:21:25 PM

NYSE

24033G204lsh

100

$ 73.31

15:21:40 PM

NYSE

24033G204lup

23

$ 73.32

15:21:49 PM

NYSE

24033G204lwt

100

$ 73.32

15:22:53 PM

NYSE

24033G204mbp

77

$ 73.32

15:22:53 PM

NYSE

24033G204mbt

100

$ 73.32

15:22:53 PM

NYSE

24033G204mbz

100

$ 73.30

15:23:12 PM

NYSE

24033G204mk4

100

$ 73.28

15:23:47 PM

NYSE

24033G204mu1

100

$ 73.28

15:23:47 PM

NYSE

24033G204mu6

89

$ 73.28

15:24:10 PM

NYSE

24033G204n2a

11

$ 73.28

15:24:10 PM

NYSE

24033G204n2c

100

$ 73.26

15:24:14 PM

NYSE

24033G204n2v

100

$ 73.28

15:25:09 PM

NYSE

24033G204nj5

100

$ 73.28

15:25:09 PM

NYSE

24033G204nj7

59

$ 73.27

15:25:16 PM

NYSE

24033G204no1

30

$ 73.27

15:25:16 PM

NYSE

24033G204no3

11

$ 73.27

15:25:16 PM

NYSE

24033G204no5

100

$ 73.29

15:26:34 PM

NYSE

24033G204o50

96

$ 73.29

15:26:34 PM

NYSE

24033G204o54

4

$ 73.29

15:26:34 PM

NYSE

24033G204o5a

100

$ 73.35

15:28:23 PM

NYSE

24033G204osr

100

$ 73.35

15:28:23 PM

NYSE

24033G204ost

100

$ 73.35

15:28:23 PM

NYSE

24033G204osv

100

$ 73.35

15:28:23 PM

NYSE

24033G204osx

100

$ 73.35

15:28:23 PM

NYSE

24033G204osz

100

$ 73.35

15:28:23 PM

NYSE

24033G204ot1

100

$ 73.35

15:28:23 PM

NYSE

24033G204ot3

100

$ 73.35

15:28:23 PM

NYSE

24033G204ot5

100

$ 73.35

15:28:23 PM

NYSE

24033G204ot7

100

$ 73.41

15:29:50 PM

NYSE

24033G204pia

100

$ 73.41

15:29:50 PM

NYSE

24033G204pic

100

$ 73.41

15:29:50 PM

NYSE

24033G204pie

100

$ 73.41

15:29:50 PM

NYSE

24033G204pig

100

$ 73.41

15:29:50 PM

NYSE

24033G204pii

100

$ 73.41

15:29:50 PM

NYSE

24033G204pik

100

$ 73.41

15:29:50 PM

NYSE

24033G204pim

100

$ 73.41

15:30:00 PM

NYSE

24033G204pku

100

$ 73.39

15:30:14 PM

NYSE

24033G204pse

100

$ 73.37

15:30:47 PM

NYSE

24033G204q4a

53

$ 73.37

15:30:47 PM

NYSE

24033G204q4c

47

$ 73.36

15:31:12 PM

NYSE

24033G204qdi

100

$ 73.36

15:31:12 PM

NYSE

24033G204qdk

100

$ 73.36

15:31:12 PM

NYSE

24033G204qdm

100

$ 73.34

15:31:46 PM

NYSE

24033G204qtm

100

$ 73.34

15:31:46 PM

NYSE

24033G204qtq

100

$ 73.34

15:32:08 PM

NYSE

24033G204qxb

100

$ 73.34

15:32:08 PM

NYSE

24033G204qxg

68

$ 73.32

15:32:24 PM

NYSE

24033G204r2o

23

$ 73.32

15:32:24 PM

NYSE

24033G204r2s

100

$ 73.32

15:32:41 PM

NYSE

24033G204r9m

9

$ 73.32

15:32:41 PM

NYSE

24033G204r9o

100

$ 73.32

15:32:41 PM

NYSE

24033G204r9q

100

$ 73.30

15:33:22 PM

NYSE

24033G204rgm

49

$ 73.30

15:33:22 PM

NYSE

24033G204rgp

51

$ 73.28

15:34:00 PM

NYSE

24033G204ro5

100

$ 73.28

15:34:00 PM

NYSE

24033G204ro7

38

$ 73.28

15:34:00 PM

NYSE

24033G204ro9

100

$ 73.28

15:34:00 PM

NYSE

24033G204rod

62

$ 73.28

15:34:00 PM

NYSE

24033G204roh

100

$ 73.28

15:34:00 PM

NYSE

24033G204rol

100

$ 73.27

15:34:20 PM

NYSE

24033G204rwd

100

$ 73.27

15:34:20 PM

NYSE

24033G204rwf

1

$ 73.28

15:34:59 PM

NYSE

24033G204s9n

100

$ 73.28

15:35:06 PM

NYSE

24033G204scc

99

$ 73.28

15:35:06 PM

NYSE

24033G204sce

100

$ 73.28

15:35:06 PM

NYSE

24033G204scg

100

$ 73.28

15:35:40 PM

NYSE

24033G204slq

100

$ 73.28

15:35:40 PM

NYSE

24033G204sls

100

$ 73.28

15:35:40 PM

NYSE

24033G204slu

100

$ 73.26

15:35:52 PM

NYSE

24033G204spb

100

$ 73.26

15:36:13 PM

NYSE

24033G204t0s

15

$ 73.27

15:36:26 PM

NYSE

24033G204tbu

11

$ 73.27

15:36:26 PM

NYSE

24033G204tbw

63

$ 73.26

15:36:37 PM

NYSE

24033G204tgc

74

$ 73.26

15:36:37 PM

NYSE

24033G204tge

37

$ 73.26

15:36:37 PM

NYSE

24033G204tgg

100

$ 73.30

15:36:56 PM

NYSE

24033G204tpu

100

$ 73.29

15:37:04 PM

NYSE

24033G204ttt

100

$ 73.25

15:37:18 PM

NYSE

24033G204ty2

45

$ 73.24

15:37:31 PM

NYSE

24033G204u06

55

$ 73.24

15:37:33 PM

NYSE

24033G204u0p

46

$ 73.28

15:38:49 PM

NYSE

24033G204uqj

15

$ 73.28

15:38:49 PM

NYSE

24033G204uql

54

$ 73.28

15:38:49 PM

NYSE

24033G204uqn

11

$ 73.28

15:38:49 PM

NYSE

24033G204uqp

52

$ 73.28

15:38:49 PM

NYSE

24033G204uqr

37

$ 73.27

15:38:52 PM

NYSE

24033G204ur2

22

$ 73.27

15:38:52 PM

NYSE

24033G204ur4

100

$ 73.27

15:38:52 PM

NYSE

24033G204ur6

37

$ 73.27

15:38:52 PM

NYSE

24033G204ur8

63

$ 73.27

15:38:52 PM

NYSE

24033G204ura

100

$ 73.29

15:38:59 PM

NYSE

24033G204ury

63

$ 73.29

15:38:59 PM

NYSE

24033G204us0

100

$ 73.29

15:38:59 PM

NYSE

24033G204us2

100

$ 73.30

15:39:34 PM

NYSE

24033G204v6h

91

$ 73.30

15:39:34 PM

NYSE

24033G204v6j

100

$ 73.30

15:39:34 PM

NYSE

24033G204v6l

9

$ 73.30

15:39:34 PM

NYSE

24033G204v6n

100

$ 73.31

15:39:58 PM

NYSE

24033G204vh1

100

$ 73.31

15:39:58 PM

NYSE

24033G204vh8

100

$ 73.30

15:40:07 PM

NYSE

24033G204vqj

100

$ 73.31

15:40:35 PM

NYSE

24033G204vz5

100

$ 73.33

15:41:20 PM

NYSE

24033G204wdw

100

$ 73.33

15:41:20 PM

NYSE

24033G204wdy

100

$ 73.33

15:41:20 PM

NYSE

24033G204we0

100

$ 73.33

15:41:20 PM

NYSE

24033G204we2

 

 

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
 
 
POSQKPBNDBKDNBK
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