RNS Number : 3332C
CRH PLC
07 February 2024
 

7th February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 6th February 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.

 

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

89,300

$73.0753

$73.48

$72.74

See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 690,972,397 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,199,605 of its ordinary shares in treasury, which represents 5.627 % of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 6th February 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:


CRH plc


 

LEI


549300MIDJNNTH068E74


ISIN:


IE0001827041


US Broker name:

Citigroup Global Markets Inc.


US Broker code (CRD#):

7059


Time Zone:

EST


Currency

USD


Date of Transactions:


 6th February 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$73.0753

89,300

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 72.86

09:30:07 AM

NYSE

24037G200cto

100

$ 72.91

09:30:29 AM

NYSE

24037G200esq

100

$ 72.99

09:30:46 AM

NYSE

24037G200f0j

45

$ 72.94

09:31:05 AM

NYSE

24037G200far

21

$ 72.94

09:31:05 AM

NYSE

24037G200fat

111

$ 72.94

09:31:05 AM

NYSE

24037G200fav

44

$ 72.94

09:31:05 AM

NYSE

24037G200fb2

79

$ 72.94

09:31:05 AM

NYSE

24037G200fb6

100

$ 72.98

09:31:28 AM

NYSE

24037G200fiv

62

$ 72.98

09:31:35 AM

NYSE

24037G200flz

38

$ 72.99

09:31:35 AM

NYSE

24037G200fm1

70

$ 72.89

09:31:57 AM

NYSE

24037G200fut

60

$ 72.89

09:31:57 AM

NYSE

24037G200fuv

30

$ 72.89

09:31:57 AM

NYSE

24037G200fux

40

$ 72.89

09:31:57 AM

NYSE

24037G200fuz

100

$ 72.83

09:31:58 AM

NYSE

24037G200fvy

100

$ 72.91

09:33:07 AM

NYSE

24037G200hcn

66

$ 72.91

09:33:07 AM

NYSE

24037G200hcp

34

$ 72.91

09:33:07 AM

NYSE

24037G200hcr

100

$ 72.83

09:33:07 AM

NYSE

24037G200hcx

100

$ 72.83

09:33:07 AM

NYSE

24037G200hd4

100

$ 72.83

09:33:07 AM

NYSE

24037G200hd6

7

$ 72.97

09:33:43 AM

NYSE

24037G200iky

100

$ 72.98

09:33:58 AM

NYSE

24037G200iqh

93

$ 72.98

09:33:58 AM

NYSE

24037G200iqj

7

$ 72.98

09:33:58 AM

NYSE

24037G200iql

100

$ 73.02

09:34:50 AM

NYSE

24037G200jhy

100

$ 73.02

09:34:50 AM

NYSE

24037G200ji0

100

$ 73.02

09:34:50 AM

NYSE

24037G200ji2

100

$ 73.02

09:34:50 AM

NYSE

24037G200ji4

200

$ 73.03

09:34:50 AM

NYSE

24037G200ji6

100

$ 73.035

09:35:07 AM

NYSE

24037G200k2b

100

$ 73.105

09:35:35 AM

NYSE

24037G200kll

200

$ 73.14

09:36:09 AM

NYSE

24037G200kx9

62

$ 73.14

09:36:09 AM

NYSE

24037G200kxb

100

$ 73.14

09:36:09 AM

NYSE

24037G200kxd

100

$ 73.14

09:36:09 AM

NYSE

24037G200kxf

100

$ 73.14

09:36:09 AM

NYSE

24037G200kxh

38

$ 73.14

09:36:09 AM

NYSE

24037G200kxj

100

$ 73.125

09:36:10 AM

NYSE

24037G200kxl

100

$ 73.085

09:36:10 AM

NYSE

24037G200kxn

87

$ 73.10

09:37:22 AM

NYSE

24037G200lna

100

$ 73.10

09:37:22 AM

NYSE

24037G200lnc

22

$ 73.10

09:37:22 AM

NYSE

24037G200lne

78

$ 73.10

09:37:22 AM

NYSE

24037G200lng

13

$ 73.10

09:37:22 AM

NYSE

24037G200lni

90

$ 73.10

09:37:22 AM

NYSE

24037G200lnk

57

$ 73.10

09:37:22 AM

NYSE

24037G200lnm

10

$ 73.10

09:37:22 AM

NYSE

24037G200lno

43

$ 73.10

09:37:22 AM

NYSE

24037G200lnq

100

$ 73.08

09:37:53 AM

NYSE

24037G200m99

100

$ 73.08

09:37:53 AM

NYSE

24037G200m9b

88

$ 73.21

09:38:26 AM

NYSE

24037G200mlb

76

$ 73.21

09:38:26 AM

NYSE

24037G200mld

76

$ 73.21

09:38:26 AM

NYSE

24037G200mlf

12

$ 73.21

09:38:26 AM

NYSE

24037G200mlh

24

$ 73.21

09:38:26 AM

NYSE

24037G200mlj

24

$ 73.21

09:38:26 AM

NYSE

24037G200mll

100

$ 73.19

09:39:24 AM

NYSE

24037G200n74

100

$ 73.19

09:39:24 AM

NYSE

24037G200n76

100

$ 73.19

09:39:24 AM

NYSE

24037G200n78

100

$ 73.19

09:39:24 AM

NYSE

24037G200n7a

100

$ 73.19

09:39:24 AM

NYSE

24037G200n7c

100

$ 73.17

09:40:05 AM

NYSE

24037G200nmk

100

$ 73.17

09:40:05 AM

NYSE

24037G200nmm

100

$ 73.17

09:40:05 AM

NYSE

24037G200nmo

100

$ 73.17

09:40:05 AM

NYSE

24037G200nmq

100

$ 73.17

09:40:19 AM

NYSE

24037G200nqf

58

$ 73.15

09:41:00 AM

NYSE

24037G200o74

42

$ 73.14

09:41:00 AM

NYSE

24037G200o76

100

$ 73.14

09:41:00 AM

NYSE

24037G200o78

100

$ 73.14

09:41:00 AM

NYSE

24037G200o7a

100

$ 73.19

09:41:10 AM

NYSE

24037G200ob2

100

$ 73.16

09:41:25 AM

NYSE

24037G200oec

37

$ 73.16

09:41:36 AM

NYSE

24037G200oi1

100

$ 73.16

09:41:36 AM

NYSE

24037G200oi5

63

$ 73.16

09:41:36 AM

NYSE

24037G200oi7

100

$ 73.11

09:41:46 AM

NYSE

24037G200olq

100

$ 73.17

09:42:47 AM

NYSE

24037G200pk3

100

$ 73.17

09:42:47 AM

NYSE

24037G200pk5

100

$ 73.17

09:42:47 AM

NYSE

24037G200pk7

100

$ 73.17

09:42:47 AM

NYSE

24037G200pk9

11

$ 73.11

09:43:05 AM

NYSE

24037G200psb

89

$ 73.14

09:43:55 AM

NYSE

24037G200qai

100

$ 73.14

09:43:55 AM

NYSE

24037G200qak

100

$ 73.14

09:43:55 AM

NYSE

24037G200qam

100

$ 73.14

09:43:56 AM

NYSE

24037G200qao

100

$ 73.14

09:43:56 AM

NYSE

24037G200qaq

11

$ 73.14

09:43:56 AM

NYSE

24037G200qas

89

$ 73.14

09:43:56 AM

NYSE

24037G200qau

10

$ 73.16

09:44:49 AM

NYSE

24037G200qmi

90

$ 73.17

09:45:11 AM

NYSE

24037G200qz0

100

$ 73.17

09:45:11 AM

NYSE

24037G200qz2

100

$ 73.17

09:45:11 AM

NYSE

24037G200qz4

100

$ 73.17

09:45:11 AM

NYSE

24037G200qz6

100

$ 73.17

09:45:11 AM

NYSE

24037G200qz8

90

$ 73.11

09:45:17 AM

NYSE

24037G200r1g

30

$ 73.10

09:45:24 AM

NYSE

24037G200r3o

10

$ 73.10

09:45:24 AM

NYSE

24037G200r3q

25

$ 73.11

09:45:34 AM

NYSE

24037G200r7q

45

$ 73.11

09:45:34 AM

NYSE

24037G200r80

50

$ 73.11

09:45:34 AM

NYSE

24037G200r82

100

$ 73.11

09:45:56 AM

NYSE

24037G200rdi

50

$ 73.11

09:45:56 AM

NYSE

24037G200rdk

84

$ 73.09

09:46:29 AM

NYSE

24037G200rnk

16

$ 73.09

09:46:29 AM

NYSE

24037G200rnm

100

$ 73.10

09:47:17 AM

NYSE

24037G200s26

12

$ 73.10

09:47:17 AM

NYSE

24037G200s28

88

$ 73.07

09:47:28 AM

NYSE

24037G200s61

78

$ 73.07

09:47:28 AM

NYSE

24037G200s63

100

$ 73.07

09:47:28 AM

NYSE

24037G200s65

6

$ 73.09

09:47:51 AM

NYSE

24037G200sdy

16

$ 73.08

09:47:58 AM

NYSE

24037G200sfu

100

$ 73.08

09:47:58 AM

NYSE

24037G200sfw

100

$ 73.08

09:47:58 AM

NYSE

24037G200sfy

100

$ 73.02

09:48:12 AM

NYSE

24037G200sir

100

$ 73.04

09:48:27 AM

NYSE

24037G200srb

9

$ 73.01

09:48:56 AM

NYSE

24037G200sz1

65

$ 73.01

09:50:01 AM

NYSE

24037G200th4

100

$ 73.01

09:50:01 AM

NYSE

24037G200th6

25

$ 73.01

09:50:01 AM

NYSE

24037G200tgs

91

$ 73.01

09:50:01 AM

NYSE

24037G200tgu

100

$ 73.01

09:50:01 AM

NYSE

24037G200tgw

100

$ 73.01

09:50:01 AM

NYSE

24037G200tgy

75

$ 73.01

09:50:01 AM

NYSE

24037G200th0

35

$ 73.01

09:50:01 AM

NYSE

24037G200th2

100

$ 73.00

09:50:21 AM

NYSE

24037G200tsh

100

$ 73.00

09:50:21 AM

NYSE

24037G200tsj

100

$ 72.98

09:50:57 AM

NYSE

24037G200u1u

100

$ 72.98

09:50:57 AM

NYSE

24037G200u1w

100

$ 72.92

09:51:02 AM

NYSE

24037G200u3p

100

$ 72.95

09:51:38 AM

NYSE

24037G200ve5

94

$ 72.95

09:51:38 AM

NYSE

24037G200ve7

6

$ 72.95

09:51:38 AM

NYSE

24037G200ve9

100

$ 72.96

09:52:38 AM

NYSE

24037G200wjn

100

$ 72.96

09:52:38 AM

NYSE

24037G200wjp

49

$ 72.96

09:52:38 AM

NYSE

24037G200wjr

4

$ 72.96

09:52:38 AM

NYSE

24037G200wjt

12

$ 72.98

09:52:45 AM

NYSE

24037G200wmf

35

$ 72.98

09:52:45 AM

NYSE

24037G200wmh

100

$ 72.98

09:52:45 AM

NYSE

24037G200wmj

100

$ 72.96

09:52:52 AM

NYSE

24037G200wrf

100

$ 72.97

09:53:04 AM

NYSE

24037G200wxe

80

$ 73.00

09:53:33 AM

NYSE

24037G200xb9

10

$ 73.00

09:53:33 AM

NYSE

24037G200xbb

90

$ 73.01

09:53:34 AM

NYSE

24037G200xbi

10

$ 73.01

09:53:34 AM

NYSE

24037G200xbk

10

$ 73.01

09:53:34 AM

NYSE

24037G200xbf

100

$ 73.01

09:53:38 AM

NYSE

24037G200xd0

100

$ 72.98

09:53:53 AM

NYSE

24037G200xql

100

$ 72.97

09:54:07 AM

NYSE

24037G200xws

100

$ 72.98

09:55:01 AM

NYSE

24037G200yit

100

$ 72.98

09:55:01 AM

NYSE

24037G200yiv

100

$ 72.98

09:55:01 AM

NYSE

24037G200yix

100

$ 72.95

09:55:17 AM

NYSE

24037G200yp0

100

$ 72.96

09:55:58 AM

NYSE

24037G200z25

100

$ 72.96

09:55:58 AM

NYSE

24037G200z27

72

$ 72.96

09:55:58 AM

NYSE

24037G200z29

28

$ 72.96

09:55:58 AM

NYSE

24037G200z2b

100

$ 72.94

09:56:23 AM

NYSE

24037G200z8e

100

$ 72.94

09:56:23 AM

NYSE

24037G200z8g

100

$ 72.92

09:56:38 AM

NYSE

24037G200zcm

100

$ 72.94

09:57:03 AM

NYSE

24037G200zh9

50

$ 72.99

09:58:30 AM

NYSE

24037G20101k

94

$ 72.99

09:58:32 AM

NYSE

24037G20101u

50

$ 72.99

09:58:32 AM

NYSE

24037G20101w

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kj

6

$ 72.95

09:59:42 AM

NYSE

24037G2010kl

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kn

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kp

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kr

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kt

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kv

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kx

100

$ 72.95

09:59:42 AM

NYSE

24037G2010kz

11

$ 72.92

10:00:13 AM

NYSE

24037G20110g

100

$ 72.93

10:00:39 AM

NYSE

24037G20116n

100

$ 72.93

10:00:39 AM

NYSE

24037G20116p

89

$ 72.93

10:00:39 AM

NYSE

24037G20116r

100

$ 72.91

10:00:46 AM

NYSE

24037G20118f

100

$ 72.91

10:01:47 AM

NYSE

24037G2011s4

100

$ 72.91

10:01:47 AM

NYSE

24037G2011s6

100

$ 72.91

10:01:47 AM

NYSE

24037G2011s8

100

$ 72.96

10:02:35 AM

NYSE

24037G2012l0

20

$ 72.96

10:02:35 AM

NYSE

24037G2012l2

80

$ 72.96

10:02:35 AM

NYSE

24037G2012l4

90

$ 72.96

10:02:35 AM

NYSE

24037G2012l6

10

$ 72.96

10:02:35 AM

NYSE

24037G2012l8

100

$ 72.95

10:02:48 AM

NYSE

24037G2012sm

100

$ 72.93

10:03:17 AM

NYSE

24037G20138p

70

$ 72.97

10:04:30 AM

NYSE

24037G2014no

10

$ 72.97

10:05:11 AM

NYSE

24037G20153d

20

$ 72.95

10:05:12 AM

NYSE

24037G20153l

86

$ 72.95

10:05:12 AM

NYSE

24037G20153n

100

$ 72.94

10:05:21 AM

NYSE

24037G20157g

14

$ 72.94

10:05:21 AM

NYSE

24037G20157i

100

$ 72.94

10:05:21 AM

NYSE

24037G20157k

100

$ 72.94

10:05:21 AM

NYSE

24037G20157m

100

$ 72.94

10:05:21 AM

NYSE

24037G20157o

20

$ 72.93

10:05:49 AM

NYSE

24037G2015kh

100

$ 72.93

10:05:49 AM

NYSE

24037G2015kj

80

$ 72.93

10:05:49 AM

NYSE

24037G2015kl

100

$ 72.93

10:06:16 AM

NYSE

24037G2015ui

100

$ 72.93

10:06:20 AM

NYSE

24037G2015vq

91

$ 72.91

10:06:35 AM

NYSE

24037G2015zx

5

$ 72.97

10:07:10 AM

NYSE

24037G2016i2

100

$ 72.97

10:07:10 AM

NYSE

24037G2016i4

4

$ 72.97

10:07:10 AM

NYSE

24037G2016i8

100

$ 72.96

10:07:35 AM

NYSE

24037G2016x1

100

$ 72.94

10:08:07 AM

NYSE

24037G2017a2

100

$ 72.95

10:08:48 AM

NYSE

24037G2017o8

100

$ 72.95

10:08:48 AM

NYSE

24037G2017oa

40

$ 72.94

10:08:58 AM

NYSE

24037G2017rg

48

$ 72.94

10:09:18 AM

NYSE

24037G2017xm

10

$ 72.94

10:09:18 AM

NYSE

24037G2017xo

2

$ 72.94

10:09:18 AM

NYSE

24037G2017xq

38

$ 72.93

10:09:18 AM

NYSE

24037G2017xs

62

$ 72.92

10:09:34 AM

NYSE

24037G20183e

9

$ 72.91

10:09:34 AM

NYSE

24037G20183g

35

$ 72.92

10:09:41 AM

NYSE

24037G20185a

41

$ 72.92

10:09:41 AM

NYSE

24037G20185c

100

$ 72.92

10:10:01 AM

NYSE

24037G2018cj

15

$ 72.92

10:10:01 AM

NYSE

24037G2018cl

100

$ 72.90

10:10:17 AM

NYSE

24037G2018jt

94

$ 72.88

10:10:56 AM

NYSE

24037G2018xm

100

$ 72.88

10:10:56 AM

NYSE

24037G2018xo

100

$ 72.88

10:13:05 AM

NYSE

24037G201a8x

100

$ 72.88

10:13:05 AM

NYSE

24037G201a8z

100

$ 72.88

10:13:05 AM

NYSE

24037G201a8t

6

$ 72.88

10:13:05 AM

NYSE

24037G201a8v

100

$ 72.88

10:13:05 AM

NYSE

24037G201a91

33

$ 72.88

10:13:05 AM

NYSE

24037G201a93

67

$ 72.88

10:13:05 AM

NYSE

24037G201a96

81

$ 72.88

10:13:05 AM

NYSE

24037G201a98

100

$ 72.88

10:13:05 AM

NYSE

24037G201a9a

19

$ 72.88

10:13:05 AM

NYSE

24037G201a9c

100

$ 72.84

10:13:12 AM

NYSE

24037G201abx

100

$ 72.80

10:13:35 AM

NYSE

24037G201amn

100

$ 72.80

10:13:39 AM

NYSE

24037G201ao5

16

$ 72.83

10:14:07 AM

NYSE

24037G201aye

30

$ 72.83

10:14:07 AM

NYSE

24037G201ayg

30

$ 72.83

10:14:07 AM

NYSE

24037G201ayi

24

$ 72.83

10:14:07 AM

NYSE

24037G201ayk

100

$ 72.82

10:14:34 AM

NYSE

24037G201b7e

80

$ 72.85

10:14:58 AM

NYSE

24037G201bct

20

$ 72.86

10:15:05 AM

NYSE

24037G201bg0

100

$ 72.86

10:15:05 AM

NYSE

24037G201bg2

100

$ 72.87

10:15:40 AM

NYSE

24037G201brv

47

$ 72.86

10:15:52 AM

NYSE

24037G201bva

57

$ 72.85

10:16:23 AM

NYSE

24037G201c50

53

$ 72.85

10:16:23 AM

NYSE

24037G201c52

43

$ 72.85

10:16:23 AM

NYSE

24037G201c54

100

$ 72.90

10:17:25 AM

NYSE

24037G201czr

100

$ 72.90

10:17:25 AM

NYSE

24037G201czt

98

$ 72.89

10:18:38 AM

NYSE

24037G201e1x

2

$ 72.89

10:18:38 AM

NYSE

24037G201e1z

31

$ 72.89

10:18:38 AM

NYSE

24037G201e1n

23

$ 72.89

10:18:38 AM

NYSE

24037G201e1p

100

$ 72.89

10:18:38 AM

NYSE

24037G201e1r

100

$ 72.89

10:18:38 AM

NYSE

24037G201e1t

46

$ 72.89

10:18:38 AM

NYSE

24037G201e1v

4

$ 72.87

10:19:24 AM

NYSE

24037G201eji

1

$ 72.87

10:19:24 AM

NYSE

24037G201ejk

76

$ 72.87

10:19:24 AM

NYSE

24037G201ejm

13

$ 72.87

10:19:24 AM

NYSE

24037G201ejo

6

$ 72.87

10:19:24 AM

NYSE

24037G201ejq

25

$ 72.87

10:20:24 AM

NYSE

24037G201fd6

59

$ 72.87

10:20:24 AM

NYSE

24037G201fd0

16

$ 72.87

10:20:24 AM

NYSE

24037G201fd2

15

$ 72.87

10:20:24 AM

NYSE

24037G201fd4

100

$ 72.87

10:20:27 AM

NYSE

24037G201ffb

85

$ 72.87

10:20:27 AM

NYSE

24037G201ffd

19

$ 72.85

10:20:55 AM

NYSE

24037G201fqk

32

$ 72.85

10:20:55 AM

NYSE

24037G201fqm

24

$ 72.86

10:21:08 AM

NYSE

24037G201ft1

25

$ 72.85

10:21:54 AM

NYSE

24037G201g9v

25

$ 72.85

10:21:54 AM

NYSE

24037G201g9x

5

$ 72.85

10:21:54 AM

NYSE

24037G201g9z

30

$ 72.85

10:21:54 AM

NYSE

24037G201ga1

40

$ 72.85

10:21:54 AM

NYSE

24037G201ga3

5

$ 72.85

10:21:54 AM

NYSE

24037G201ga5

62

$ 72.85

10:21:54 AM

NYSE

24037G201ga7

25

$ 72.85

10:21:54 AM

NYSE

24037G201ga9

69

$ 72.85

10:21:54 AM

NYSE

24037G201gab

8

$ 72.85

10:21:54 AM

NYSE

24037G201gad

31

$ 72.85

10:21:54 AM

NYSE

24037G201gaf

11

$ 72.86

10:22:56 AM

NYSE

24037G201gu0

11

$ 72.86

10:23:11 AM

NYSE

24037G201h08

100

$ 72.84

10:24:38 AM

NYSE

24037G201hz3

100

$ 72.84

10:24:38 AM

NYSE

24037G201hz5

78

$ 72.84

10:24:38 AM

NYSE

24037G201hz7

100

$ 72.84

10:24:39 AM

NYSE

24037G201hz9

100

$ 72.84

10:24:39 AM

NYSE

24037G201hzb

100

$ 72.84

10:24:39 AM

NYSE

24037G201hzd

100

$ 72.84

10:24:39 AM

NYSE

24037G201hzf

100

$ 72.83

10:24:53 AM

NYSE

24037G201i2y

48

$ 72.81

10:25:29 AM

NYSE

24037G201ips

52

$ 72.82

10:26:06 AM

NYSE

24037G201j3m

82

$ 72.82

10:26:06 AM

NYSE

24037G201j3o

18

$ 72.82

10:26:06 AM

NYSE

24037G201j3q

100

$ 72.82

10:26:06 AM

NYSE

24037G201j3s

70

$ 72.82

10:26:06 AM

NYSE

24037G201j3u

30

$ 72.82

10:26:06 AM

NYSE

24037G201j3w

100

$ 72.79

10:26:44 AM

NYSE

24037G201jhx

100

$ 72.76

10:27:18 AM

NYSE

24037G201jux

100

$ 72.76

10:27:18 AM

NYSE

24037G201juz

2

$ 72.77

10:28:16 AM

NYSE

24037G201kfj

40

$ 72.77

10:28:16 AM

NYSE

24037G201kfl

43

$ 72.77

10:28:16 AM

NYSE

24037G201kfn

15

$ 72.77

10:28:16 AM

NYSE

24037G201kfp

5

$ 72.77

10:28:16 AM

NYSE

24037G201kfr

80

$ 72.77

10:28:16 AM

NYSE

24037G201kfu

15

$ 72.77

10:28:16 AM

NYSE

24037G201kfw

45

$ 72.77

10:28:16 AM

NYSE

24037G201kfy

10

$ 72.77

10:28:16 AM

NYSE

24037G201kg0

45

$ 72.77

10:28:17 AM

NYSE

24037G201kgl

100

$ 72.82

10:28:30 AM

NYSE

24037G201kka

100

$ 72.84

10:29:00 AM

NYSE

24037G201kyc

10

$ 72.90

10:30:44 AM

NYSE

24037G201m4t

10

$ 72.90

10:30:44 AM

NYSE

24037G201m4v

40

$ 72.90

10:30:44 AM

NYSE

24037G201m4x

10

$ 72.90

10:30:44 AM

NYSE

24037G201m4z

30

$ 72.90

10:30:44 AM

NYSE

24037G201m51

10

$ 72.90

10:30:44 AM

NYSE

24037G201m53

10

$ 72.90

10:30:44 AM

NYSE

24037G201m55

40

$ 72.90

10:30:44 AM

NYSE

24037G201m57

10

$ 72.90

10:30:44 AM

NYSE

24037G201m59

30

$ 72.90

10:30:44 AM

NYSE

24037G201m5b

10

$ 72.90

10:30:44 AM

NYSE

24037G201m5d

10

$ 72.90

10:30:44 AM

NYSE

24037G201m5f

100

$ 72.90

10:30:44 AM

NYSE

24037G201m4l

100

$ 72.90

10:30:44 AM

NYSE

24037G201m4n

50

$ 72.90

10:30:44 AM

NYSE

24037G201m4p

30

$ 72.90

10:30:44 AM

NYSE

24037G201m4r

100

$ 72.90

10:30:54 AM

NYSE

24037G201mai

100

$ 72.90

10:31:10 AM

NYSE

24037G201mi7

100

$ 72.89

10:31:22 AM

NYSE

24037G201mmz

100

$ 72.90

10:31:59 AM

NYSE

24037G201n0c

100

$ 72.93

10:33:07 AM

NYSE

24037G201nya

100

$ 72.93

10:33:07 AM

NYSE

24037G201nyc

100

$ 72.96

10:33:25 AM

NYSE

24037G201o4g

100

$ 72.94

10:33:58 AM

NYSE

24037G201ohh

100

$ 72.98

10:34:13 AM

NYSE

24037G201on2

45

$ 73.05

10:36:14 AM

NYSE

24037G201ptk

55

$ 73.07

10:36:18 AM

NYSE

24037G201pug

76

$ 73.07

10:36:18 AM

NYSE

24037G201pui

100

$ 73.07

10:36:18 AM

NYSE

24037G201puk

9

$ 73.07

10:36:18 AM

NYSE

24037G201pum

100

$ 73.07

10:36:18 AM

NYSE

24037G201puo

24

$ 73.07

10:36:18 AM

NYSE

24037G201puq

91

$ 73.07

10:36:18 AM

NYSE

24037G201pus

86

$ 73.06

10:36:32 AM

NYSE

24037G201q3k

14

$ 73.06

10:36:33 AM

NYSE

24037G201q40

30

$ 73.09

10:37:08 AM

NYSE

24037G201qgu

70

$ 73.11

10:38:01 AM

NYSE

24037G201qxh

100

$ 73.11

10:38:01 AM

NYSE

24037G201qxj

100

$ 73.11

10:38:01 AM

NYSE

24037G201qxn

100

$ 73.02

10:38:14 AM

NYSE

24037G201r25

42

$ 73.02

10:38:57 AM

NYSE

24037G201rfe

40

$ 73.02

10:38:57 AM

NYSE

24037G201rfg

18

$ 73.02

10:38:57 AM

NYSE

24037G201rfi

49

$ 73.02

10:39:40 AM

NYSE

24037G201ruf

13

$ 73.01

10:39:45 AM

NYSE

24037G201rwj

30

$ 73.01

10:39:45 AM

NYSE

24037G201rwl

2

$ 72.98

10:39:51 AM

NYSE

24037G201ryu

8

$ 72.98

10:39:51 AM

NYSE

24037G201ryw

50

$ 72.98

10:41:06 AM

NYSE

24037G201sqd

5

$ 72.98

10:41:13 AM

NYSE

24037G201srv

48

$ 72.98

10:41:13 AM

NYSE

24037G201srx

45

$ 72.98

10:41:13 AM

NYSE

24037G201srz

88

$ 72.98

10:41:29 AM

NYSE

24037G201sxr

100

$ 72.98

10:41:29 AM

NYSE

24037G201sxt

100

$ 72.98

10:41:30 AM

NYSE

24037G201sy5

50

$ 72.98

10:41:30 AM

NYSE

24037G201syc

100

$ 72.98

10:41:30 AM

NYSE

24037G201syi

12

$ 72.98

10:41:30 AM

NYSE

24037G201sxx

100

$ 73.00

10:41:55 AM

NYSE

24037G201ta5

31

$ 72.99

10:42:46 AM

NYSE

24037G201tv3

1

$ 72.99

10:43:04 AM

NYSE

24037G201u02

48

$ 72.99

10:43:04 AM

NYSE

24037G201u04

100

$ 73.00

10:44:14 AM

NYSE

24037G201ul3

100

$ 73.00

10:44:14 AM

NYSE

24037G201ul5

100

$ 73.00

10:44:14 AM

NYSE

24037G201ul7

100

$ 73.00

10:44:14 AM

NYSE

24037G201ul9

100

$ 73.00

10:44:14 AM

NYSE

24037G201ukz

20

$ 73.00

10:44:14 AM

NYSE

24037G201ul1

5

$ 73.04

10:44:28 AM

NYSE

24037G201up8

60

$ 73.04

10:44:28 AM

NYSE

24037G201upl

35

$ 73.04

10:44:28 AM

NYSE

24037G201upn

100

$ 73.02

10:44:54 AM

NYSE

24037G201uzf

51

$ 73.03

10:45:54 AM

NYSE

24037G201vst

20

$ 73.01

10:45:57 AM

NYSE

24037G201vuc

29

$ 73.00

10:45:57 AM

NYSE

24037G201vue

13

$ 73.00

10:45:57 AM

NYSE

24037G201vug

28

$ 73.00

10:45:57 AM

NYSE

24037G201vui

5

$ 73.01

10:47:39 AM

NYSE

24037G201wna

44

$ 73.01

10:47:46 AM

NYSE

24037G201wqx

56

$ 73.01

10:47:46 AM

NYSE

24037G201wqz

60

$ 73.01

10:47:46 AM

NYSE

24037G201wr1

54

$ 73.01

10:47:46 AM

NYSE

24037G201wqk

40

$ 73.01

10:47:46 AM

NYSE

24037G201wqm

100

$ 73.01

10:47:46 AM

NYSE

24037G201wqo

100

$ 73.01

10:47:46 AM

NYSE

24037G201wqq

100

$ 73.01

10:47:46 AM

NYSE

24037G201wqs

100

$ 73.01

10:47:46 AM

NYSE

24037G201wqu

100

$ 73.03

10:48:21 AM

NYSE

24037G201x2t

20

$ 73.00

10:48:26 AM

NYSE

24037G201x4g

80

$ 73.00

10:48:26 AM

NYSE

24037G201x4i

22

$ 72.97

10:49:00 AM

NYSE

24037G201xex

2

$ 72.97

10:49:00 AM

NYSE

24037G201xez

5

$ 72.99

10:49:43 AM

NYSE

24037G201xtf

44

$ 73.01

10:49:55 AM

NYSE

24037G201xxs

6

$ 72.99

10:49:55 AM

NYSE

24037G201xxu

21

$ 72.99

10:49:58 AM

NYSE

24037G201xys

89

$ 72.99

10:49:58 AM

NYSE

24037G201xyu

11

$ 72.99

10:49:58 AM

NYSE

24037G201xyw

9

$ 72.99

10:49:58 AM

NYSE

24037G201xyy

100

$ 72.98

10:50:13 AM

NYSE

24037G201y58

58

$ 72.98

10:50:13 AM

NYSE

24037G201y5a

33

$ 72.98

10:50:13 AM

NYSE

24037G201y56

65

$ 73.01

10:50:46 AM

NYSE

24037G201yh5

12

$ 73.02

10:51:08 AM

NYSE

24037G201ytx

23

$ 73.02

10:51:08 AM

NYSE

24037G201yu1

17

$ 73.02

10:51:08 AM

NYSE

24037G201yu3

70

$ 73.02

10:51:14 AM

NYSE

24037G201ywm

13

$ 73.01

10:51:21 AM

NYSE

24037G201yyr

64

$ 73.01

10:51:21 AM

NYSE

24037G201yyt

36

$ 73.00

10:51:27 AM

NYSE

24037G201yzr

5

$ 73.00

10:51:27 AM

NYSE

24037G201yzt

70

$ 73.00

10:51:27 AM

NYSE

24037G201yzv

25

$ 73.00

10:51:27 AM

NYSE

24037G201yzx

34

$ 72.99

10:51:49 AM

NYSE

24037G201z7u

29

$ 72.99

10:51:49 AM

NYSE

24037G201z7w

1

$ 72.99

10:51:49 AM

NYSE

24037G201z7y

53

$ 73.02

10:52:19 AM

NYSE

24037G201zh7

36

$ 73.02

10:52:19 AM

NYSE

24037G201zh9

11

$ 73.02

10:52:19 AM

NYSE

24037G201zhb

16

$ 73.02

10:52:19 AM

NYSE

24037G201zhd

20

$ 73.02

10:52:19 AM

NYSE

24037G201zhf

80

$ 73.02

10:52:19 AM

NYSE

24037G201zhh

20

$ 73.02

10:52:19 AM

NYSE

24037G201zhj

100

$ 73.00

10:53:06 AM

NYSE

24037G201zyl

13

$ 73.00

10:53:06 AM

NYSE

24037G201zyn

40

$ 73.02

10:54:06 AM

NYSE

24037G2020i7

23

$ 73.01

10:54:14 AM

NYSE

24037G2020le

100

$ 73.01

10:54:28 AM

NYSE

24037G2020pm

56

$ 73.01

10:54:28 AM

NYSE

24037G2020pi

24

$ 73.01

10:54:28 AM

NYSE

24037G2020pk

44

$ 73.02

10:55:08 AM

NYSE

24037G20211y

36

$ 73.02

10:55:08 AM

NYSE

24037G202120

64

$ 73.01

10:55:11 AM

NYSE

24037G20213i

49

$ 73.01

10:55:11 AM

NYSE

24037G20213k

30

$ 73.01

10:55:13 AM

NYSE

24037G20214g

10

$ 73.01

10:55:13 AM

NYSE

24037G20214i

11

$ 73.01

10:55:13 AM

NYSE

24037G20214m

49

$ 73.01

10:55:13 AM

NYSE

24037G20214o

40

$ 73.01

10:55:13 AM

NYSE

24037G20214q

1

$ 73.01

10:55:13 AM

NYSE

24037G20214s

100

$ 73.02

10:55:29 AM

NYSE

24037G2021bv

10

$ 73.02

10:55:29 AM

NYSE

24037G2021bx

100

$ 73.02

10:55:29 AM

NYSE

24037G2021bz

100

$ 73.01

10:55:58 AM

NYSE

24037G2021l0

40

$ 73.03

10:56:06 AM

NYSE

24037G2021ns

60

$ 73.03

10:56:06 AM

NYSE

24037G2021nx

100

$ 73.00

10:56:25 AM

NYSE

24037G2021yd

100

$ 73.01

10:56:42 AM

NYSE

24037G20227p

100

$ 72.98

10:57:45 AM

NYSE

24037G2022uf

100

$ 72.98

10:57:45 AM

NYSE

24037G2022uh

22

$ 72.98

10:58:15 AM

NYSE

24037G202331

70

$ 72.98

10:58:15 AM

NYSE

24037G202333

8

$ 72.98

10:58:15 AM

NYSE

24037G202335

100

$ 73.16

10:59:17 AM

NYSE

24037G2023j9

100

$ 73.16

10:59:17 AM

NYSE

24037G2023jb

100

$ 73.16

10:59:17 AM

NYSE

24037G2023jd

100

$ 73.16

10:59:17 AM

NYSE

24037G2023jf

74

$ 73.19

11:00:08 AM

NYSE

24037G2023xt

100

$ 73.19

11:00:08 AM

NYSE

24037G2023xv

26

$ 73.19

11:00:08 AM

NYSE

24037G2023xx

100

$ 73.15

11:00:13 AM

NYSE

24037G20240f

70

$ 73.16

11:00:33 AM

NYSE

24037G20245v

30

$ 73.13

11:00:44 AM

NYSE

24037G20249x

100

$ 73.13

11:00:44 AM

NYSE

24037G20249z

100

$ 73.13

11:00:55 AM

NYSE

24037G2024cn

54

$ 73.13

11:01:19 AM

NYSE

24037G2024j7

30

$ 73.13

11:01:19 AM

NYSE

24037G2024j9

16

$ 73.13

11:01:19 AM

NYSE

24037G2024jb

15

$ 73.13

11:01:52 AM

NYSE

24037G2024t0

85

$ 73.13

11:01:54 AM

NYSE

24037G2024to

1

$ 73.11

11:02:26 AM

NYSE

24037G20254a

99

$ 73.10

11:03:08 AM

NYSE

24037G2025fr

100

$ 73.10

11:03:08 AM

NYSE

24037G2025ft

100

$ 73.06

11:03:19 AM

NYSE

24037G2025ii

100

$ 73.04

11:03:33 AM

NYSE

24037G2025n4

77

$ 73.02

11:03:46 AM

NYSE

24037G2025rw

23

$ 73.01

11:03:46 AM

NYSE

24037G2025s4

100

$ 73.04

11:04:07 AM

NYSE

24037G202600

1

$ 73.03

11:04:12 AM

NYSE

24037G20261r

99

$ 73.00

11:05:05 AM

NYSE

24037G2026go

33

$ 73.00

11:05:05 AM

NYSE

24037G2026gq

67

$ 72.99

11:05:26 AM

NYSE

24037G2026l7

100

$ 72.99

11:05:26 AM

NYSE

24037G2026l9

6

$ 72.97

11:05:49 AM

NYSE

24037G2026re

80

$ 72.98

11:06:31 AM

NYSE

24037G20274c

100

$ 72.98

11:06:31 AM

NYSE

24037G20274e

100

$ 72.98

11:06:31 AM

NYSE

24037G20274g

14

$ 72.98

11:06:31 AM

NYSE

24037G20274i

100

$ 72.97

11:07:55 AM

NYSE

24037G202826

36

$ 72.97

11:07:55 AM

NYSE

24037G202828

21

$ 72.97

11:07:55 AM

NYSE

24037G20282a

100

$ 72.97

11:07:55 AM

NYSE

24037G20282c

100

$ 72.97

11:08:00 AM

NYSE

24037G202835

100

$ 72.97

11:08:00 AM

NYSE

24037G202837

43

$ 72.97

11:08:00 AM

NYSE

24037G202839

30

$ 72.99

11:09:05 AM

NYSE

24037G2028kg

20

$ 72.99

11:09:05 AM

NYSE

24037G2028ki

50

$ 72.99

11:09:05 AM

NYSE

24037G2028kk

20

$ 72.99

11:09:05 AM

NYSE

24037G2028km

20

$ 72.99

11:09:06 AM

NYSE

24037G2028kp

10

$ 72.99

11:09:06 AM

NYSE

24037G2028kr

50

$ 72.99

11:09:08 AM

NYSE

24037G2028l7

50

$ 72.99

11:09:08 AM

NYSE

24037G2028l9

50

$ 72.97

11:09:27 AM

NYSE

24037G2028qc

100

$ 72.97

11:09:27 AM

NYSE

24037G2028qe

6

$ 72.95

11:09:35 AM

NYSE

24037G2028ru

94

$ 72.95

11:09:35 AM

NYSE

24037G2028rw

100

$ 72.95

11:10:16 AM

NYSE

24037G20293l

100

$ 72.97

11:11:32 AM

NYSE

24037G2029ob

5

$ 72.97

11:11:32 AM

NYSE

24037G2029od

100

$ 72.97

11:11:32 AM

NYSE

24037G2029of

100

$ 72.97

11:11:32 AM

NYSE

24037G2029oh

95

$ 72.97

11:11:32 AM

NYSE

24037G2029oj

62

$ 72.97

11:11:32 AM

NYSE

24037G2029ol

38

$ 72.97

11:11:32 AM

NYSE

24037G2029on

100

$ 72.92

11:12:06 AM

NYSE

24037G2029xt

100

$ 72.92

11:12:06 AM

NYSE

24037G2029xx

100

$ 72.92

11:12:06 AM

NYSE

24037G2029y0

100

$ 72.89

11:12:21 AM

NYSE

24037G202a1v

100

$ 72.88

11:12:33 AM

NYSE

24037G202a5b

100

$ 72.85

11:13:36 AM

NYSE

24037G202aru

100

$ 72.85

11:13:36 AM

NYSE

24037G202arw

100

$ 72.84

11:14:15 AM

NYSE

24037G202b2o

100

$ 72.84

11:14:15 AM

NYSE

24037G202b2q

31

$ 72.83

11:15:06 AM

NYSE

24037G202bk0

100

$ 72.83

11:15:06 AM

NYSE

24037G202bk2

100

$ 72.83

11:15:06 AM

NYSE

24037G202bk4

69

$ 72.83

11:15:06 AM

NYSE

24037G202bk6

100

$ 72.80

11:15:13 AM

NYSE

24037G202bqh

100

$ 72.79

11:15:20 AM

NYSE

24037G202bsg

100

$ 72.81

11:15:26 AM

NYSE

24037G202bv3

100

$ 72.80

11:15:37 AM

NYSE

24037G202byc

60

$ 72.81

11:15:38 AM

NYSE

24037G202byy

100

$ 72.79

11:16:10 AM

NYSE

24037G202ccl

40

$ 72.79

11:16:10 AM

NYSE

24037G202cco

100

$ 72.77

11:16:42 AM

NYSE

24037G202cmc

100

$ 72.74

11:16:56 AM

NYSE

24037G202cpl

100

$ 72.74

11:17:18 AM

NYSE

24037G202cwh

100

$ 72.74

11:17:30 AM

NYSE

24037G202d18

100

$ 72.76

11:18:26 AM

NYSE

24037G202do9

100

$ 72.76

11:18:54 AM

NYSE

24037G202e1h

100

$ 72.79

11:19:18 AM

NYSE

24037G202e9y

100

$ 72.78

11:19:31 AM

NYSE

24037G202edp

100

$ 72.80

11:20:16 AM

NYSE

24037G202exa

100

$ 72.80

11:20:16 AM

NYSE

24037G202exc

100

$ 72.80

11:20:16 AM

NYSE

24037G202exe

100

$ 72.79

11:20:54 AM

NYSE

24037G202f7j

4

$ 72.79

11:21:03 AM

NYSE

24037G202f9y

96

$ 72.79

11:21:03 AM

NYSE

24037G202fa0

100

$ 72.82

11:21:43 AM

NYSE

24037G202flw

100

$ 72.82

11:21:43 AM

NYSE

24037G202fly

100

$ 72.81

11:22:38 AM

NYSE

24037G202g7j

100

$ 72.81

11:22:38 AM

NYSE

24037G202g7l

100

$ 72.81

11:22:43 AM

NYSE

24037G202g8n

100

$ 72.86

11:24:33 AM

NYSE

24037G202h6k

100

$ 72.86

11:24:33 AM

NYSE

24037G202h6m

100

$ 72.86

11:24:33 AM

NYSE

24037G202h6o

100

$ 72.86

11:24:33 AM

NYSE

24037G202h6q

100

$ 72.86

11:24:33 AM

NYSE

24037G202h6s

100

$ 72.85

11:24:41 AM

NYSE

24037G202hah

100

$ 72.83

11:25:15 AM

NYSE

24037G202hkc

100

$ 72.84

11:25:28 AM

NYSE

24037G202hno

100

$ 72.81

11:25:45 AM

NYSE

24037G202ht3

66

$ 72.83

11:26:49 AM

NYSE

24037G202iax

34

$ 72.83

11:27:08 AM

NYSE

24037G202igr

4

$ 72.83

11:27:08 AM

NYSE

24037G202igv

96

$ 72.83

11:27:16 AM

NYSE

24037G202ij2

100

$ 72.83

11:27:16 AM

NYSE

24037G202ij4

29

$ 72.83

11:27:16 AM

NYSE

24037G202ij6

71

$ 72.83

11:27:16 AM

NYSE

24037G202ij8

90

$ 72.82

11:27:41 AM

NYSE

24037G202is5

10

$ 72.81

11:27:41 AM

NYSE

24037G202is7

100

$ 72.82

11:28:06 AM

NYSE

24037G202j02

100

$ 72.81

11:28:23 AM

NYSE

24037G202j47

93

$ 72.80

11:28:30 AM

NYSE

24037G202j7c

7

$ 72.79

11:28:30 AM

NYSE

24037G202j7e

100

$ 72.78

11:28:46 AM

NYSE

24037G202jc2

100

$ 72.78

11:29:01 AM

NYSE

24037G202jhf

100

$ 72.82

11:29:51 AM

NYSE

24037G202jvb

100

$ 72.80

11:30:13 AM

NYSE

24037G202k0z

100

$ 72.80

11:30:31 AM

NYSE

24037G202k5c

100

$ 72.80

11:31:12 AM

NYSE

24037G202khp

100

$ 72.79

11:31:26 AM

NYSE

24037G202klg

100

$ 72.81

11:31:34 AM

NYSE

24037G202ko3

100

$ 72.84

11:32:32 AM

NYSE

24037G202l5z

100

$ 72.85

11:33:10 AM

NYSE

24037G202lec

100

$ 72.84

11:33:19 AM

NYSE

24037G202lh1

100

$ 72.83

11:34:01 AM

NYSE

24037G202lss

100

$ 72.85

11:34:05 AM

NYSE

24037G202lu7

100

$ 72.84

11:34:25 AM

NYSE

24037G202m01

100

$ 72.83

11:34:41 AM

NYSE

24037G202m46

100

$ 72.82

11:34:46 AM

NYSE

24037G202m5q

100

$ 72.79

11:34:58 AM

NYSE

24037G202m99

1

$ 72.81

11:35:26 AM

NYSE

24037G202mfv

93

$ 72.81

11:35:37 AM

NYSE

24037G202min

6

$ 72.81

11:35:37 AM

NYSE

24037G202mip

100

$ 72.81

11:35:37 AM

NYSE

24037G202mir

100

$ 72.87

11:36:00 AM

NYSE

24037G202mnt

99

$ 72.87

11:36:15 AM

NYSE

24037G202mr5

1

$ 72.87

11:36:15 AM

NYSE

24037G202mr7

100

$ 72.85

11:36:34 AM

NYSE

24037G202mvx

100

$ 72.83

11:37:48 AM

NYSE

24037G202nfy

100

$ 72.89

11:40:37 AM

NYSE

24037G202om0

100

$ 72.89

11:40:37 AM

NYSE

24037G202om2

100

$ 72.89

11:40:37 AM

NYSE

24037G202om4

100

$ 72.89

11:40:37 AM

NYSE

24037G202om6

64

$ 72.88

11:40:40 AM

NYSE

24037G202on9

36

$ 72.88

11:40:40 AM

NYSE

24037G202onb

28

$ 72.95

11:43:20 AM

NYSE

24037G202pq9

13

$ 72.95

11:43:20 AM

NYSE

24037G202pqb

72

$ 72.95

11:43:20 AM

NYSE

24037G202pqd

46

$ 72.95

11:43:20 AM

NYSE

24037G202pqf

41

$ 72.96

11:43:33 AM

NYSE

24037G202pu5

59

$ 72.96

11:43:33 AM

NYSE

24037G202pu7

100

$ 72.96

11:43:33 AM

NYSE

24037G202pu9

100

$ 72.96

11:43:33 AM

NYSE

24037G202pub

41

$ 72.96

11:43:33 AM

NYSE

24037G202pud

100

$ 72.95

11:43:54 AM

NYSE

24037G202pzr

100

$ 72.93

11:44:19 AM

NYSE

24037G202q5t

100

$ 72.93

11:44:56 AM

NYSE

24037G202qde

100

$ 72.89

11:45:26 AM

NYSE

24037G202qo2

100

$ 72.88

11:45:34 AM

NYSE

24037G202qrd

100

$ 72.87

11:46:44 AM

NYSE

24037G202r87

100

$ 72.86

11:46:50 AM

NYSE

24037G202r9t

100

$ 72.85

11:47:45 AM

NYSE

24037G202rkd

99

$ 72.85

11:48:05 AM

NYSE

24037G202rnn

1

$ 72.85

11:48:05 AM

NYSE

24037G202rnp

98

$ 72.84

11:48:16 AM

NYSE

24037G202rqk

100

$ 72.81

11:48:50 AM

NYSE

24037G202rzu

2

$ 72.81

11:48:50 AM

NYSE

24037G202rzw

7

$ 72.81

11:50:27 AM

NYSE

24037G202ste

17

$ 72.81

11:50:27 AM

NYSE

24037G202stg

76

$ 72.81

11:50:27 AM

NYSE

24037G202stc

100

$ 72.79

11:51:00 AM

NYSE

24037G202t24

9

$ 72.81

11:51:08 AM

NYSE

24037G202t4w

91

$ 72.81

11:51:14 AM

NYSE

24037G202t6b

100

$ 72.79

11:51:24 AM

NYSE

24037G202tas

100

$ 72.80

11:52:09 AM

NYSE

24037G202tuk

34

$ 72.78

11:52:20 AM

NYSE

24037G202txr

12

$ 72.78

11:52:20 AM

NYSE

24037G202txt

2

$ 72.78

11:52:20 AM

NYSE

24037G202txv

52

$ 72.78

11:52:46 AM

NYSE

24037G202u91

100

$ 72.78

11:52:46 AM

NYSE

24037G202u93

2

$ 72.78

11:52:51 AM

NYSE

24037G202ua1

98

$ 72.84

11:55:02 AM

NYSE

24037G202v5c

100

$ 72.84

11:55:02 AM

NYSE

24037G202v5e

100

$ 72.84

11:55:02 AM

NYSE

24037G202v5g

93

$ 72.83

11:55:24 AM

NYSE

24037G202vax

2

$ 72.83

11:55:24 AM

NYSE

24037G202vaz

5

$ 72.83

11:55:24 AM

NYSE

24037G202vb1

1

$ 72.84

11:56:27 AM

NYSE

24037G202voh

1

$ 72.84

11:56:42 AM

NYSE

24037G202vt7

99

$ 72.84

11:56:42 AM

NYSE

24037G202vt9

99

$ 72.84

11:56:42 AM

NYSE

24037G202vtb

100

$ 72.83

11:57:05 AM

NYSE

24037G202w2p

100

$ 72.83

11:58:27 AM

NYSE

24037G202wt7

100

$ 72.83

11:58:27 AM

NYSE

24037G202wt9

77

$ 72.86

11:59:37 AM

NYSE

24037G202xl4

45

$ 72.86

11:59:37 AM

NYSE

24037G202xla

23

$ 72.86

11:59:37 AM

NYSE

24037G202xlk

55

$ 72.86

11:59:37 AM

NYSE

24037G202xln

64

$ 72.91

12:00:55 PM

NYSE

24037G202yav

100

$ 72.91

12:00:55 PM

NYSE

24037G202yax

36

$ 72.91

12:00:55 PM

NYSE

24037G202yaz

19

$ 72.91

12:01:12 PM

NYSE

24037G202yep

81

$ 72.91

12:01:12 PM

NYSE

24037G202yen

31

$ 72.93

12:03:09 PM

NYSE

24037G202zji

100

$ 72.93

12:03:09 PM

NYSE

24037G202zjn

100

$ 72.93

12:03:09 PM

NYSE

24037G202zjr

100

$ 72.93

12:03:09 PM

NYSE

24037G202zjt

69

$ 72.93

12:03:09 PM

NYSE

24037G202zjv

100

$ 72.93

12:03:44 PM

NYSE

24037G202zv9

19

$ 72.94

12:04:18 PM

NYSE

24037G203056

24

$ 72.94

12:04:18 PM

NYSE

24037G203058

15

$ 72.95

12:05:07 PM

NYSE

24037G2030f7

52

$ 72.95

12:05:07 PM

NYSE

24037G2030fa

57

$ 72.95

12:05:07 PM

NYSE

24037G2030fc

78

$ 72.94

12:05:42 PM

NYSE

24037G2030oz

22

$ 72.94

12:05:42 PM

NYSE

24037G2030p3

100

$ 72.94

12:05:42 PM

NYSE

24037G2030or

33

$ 72.94

12:05:42 PM

NYSE

24037G2030ow

100

$ 72.94

12:07:19 PM

NYSE

24037G2031cz

100

$ 72.94

12:07:19 PM

NYSE

24037G2031d1

79

$ 72.93

12:08:25 PM

NYSE

24037G2031wa

21

$ 72.93

12:08:25 PM

NYSE

24037G2031wc

19

$ 72.93

12:08:25 PM

NYSE

24037G2031we

81

$ 72.96

12:10:46 PM

NYSE

24037G20339n

25

$ 72.96

12:10:46 PM

NYSE

24037G20339p

100

$ 72.96

12:11:08 PM

NYSE

24037G2033fw

100

$ 72.96

12:11:08 PM

NYSE

24037G2033fy

75

$ 72.96

12:11:08 PM

NYSE

24037G2033g0

100

$ 72.96

12:11:08 PM

NYSE

24037G2033g2

100

$ 72.96

12:11:08 PM

NYSE

24037G2033g4

100

$ 72.96

12:11:08 PM

NYSE

24037G2033g6

100

$ 72.95

12:11:17 PM

NYSE

24037G2033ix

100

$ 72.94

12:11:40 PM

NYSE

24037G2033ot

31

$ 72.92

12:12:23 PM

NYSE

24037G2033z0

69

$ 72.92

12:12:23 PM

NYSE

24037G2033z2

100

$ 72.91

12:12:30 PM

NYSE

24037G20341a

100

$ 72.98

12:16:15 PM

NYSE

24037G2035so

100

$ 72.98

12:16:15 PM

NYSE

24037G2035sq

100

$ 72.98

12:16:15 PM

NYSE

24037G2035ss

100

$ 72.98

12:16:15 PM

NYSE

24037G2035su

100

$ 72.98

12:16:15 PM

NYSE

24037G2035sw

92

$ 72.95

12:18:18 PM

NYSE

24037G2036ls

16

$ 72.95

12:18:18 PM

NYSE

24037G2036lu

8

$ 72.95

12:18:18 PM

NYSE

24037G2036lw

84

$ 72.98

12:19:49 PM

NYSE

24037G203798

100

$ 72.98

12:19:49 PM

NYSE

24037G20379a

100

$ 72.98

12:19:49 PM

NYSE

24037G20379c

100

$ 72.98

12:19:49 PM

NYSE

24037G20379e

100

$ 72.98

12:19:49 PM

NYSE

24037G20379g

100

$ 72.98

12:19:49 PM

NYSE

24037G20379i

100

$ 72.98

12:20:48 PM

NYSE

24037G2037k4

4

$ 72.98

12:20:48 PM

NYSE

24037G2037k6

96

$ 72.98

12:20:48 PM

NYSE

24037G2037k8

100

$ 72.97

12:21:03 PM

NYSE

24037G2037o9

100

$ 72.95

12:21:13 PM

NYSE

24037G2037u8

100

$ 72.94

12:21:18 PM

NYSE

24037G2037uu

26

$ 72.93

12:21:31 PM

NYSE

24037G2037vl

74

$ 72.94

12:22:12 PM

NYSE

24037G20384b

100

$ 72.94

12:22:12 PM

NYSE

24037G20384f

100

$ 72.94

12:23:58 PM

NYSE

24037G20395t

60

$ 72.93

12:24:33 PM

NYSE

24037G2039im

40

$ 72.93

12:24:33 PM

NYSE

24037G2039io

100

$ 72.92

12:25:50 PM

NYSE

24037G203a1x

100

$ 72.92

12:25:50 PM

NYSE

24037G203a1z

100

$ 72.94

12:27:23 PM

NYSE

24037G203ay5

100

$ 72.94

12:27:23 PM

NYSE

24037G203ay8

100

$ 72.94

12:27:23 PM

NYSE

24037G203ayb

100

$ 72.96

12:28:14 PM

NYSE

24037G203bcg

100

$ 72.96

12:28:14 PM

NYSE

24037G203bci

23

$ 72.98

12:29:56 PM

NYSE

24037G203by7

77

$ 72.98

12:30:09 PM

NYSE

24037G203c2q

100

$ 72.98

12:30:09 PM

NYSE

24037G203c2s

84

$ 72.98

12:30:09 PM

NYSE

24037G203c2u

16

$ 72.98

12:30:09 PM

NYSE

24037G203c2w

100

$ 72.98

12:30:21 PM

NYSE

24037G203c6q

23

$ 72.99

12:31:17 PM

NYSE

24037G203cjo

37

$ 72.99

12:31:17 PM

NYSE

24037G203cjq

40

$ 72.99

12:31:20 PM

NYSE

24037G203ck9

41

$ 72.99

12:31:26 PM

NYSE

24037G203clj

56

$ 72.99

12:31:32 PM

NYSE

24037G203cmf

2

$ 72.99

12:31:32 PM

NYSE

24037G203cmh

1

$ 72.99

12:31:32 PM

NYSE

24037G203cmj

98

$ 72.98

12:32:01 PM

NYSE

24037G203cto

2

$ 72.96

12:32:30 PM

NYSE

24037G203d2x

98

$ 72.96

12:32:30 PM

NYSE

24037G203d2z

2

$ 72.96

12:32:30 PM

NYSE

24037G203d31

100

$ 72.94

12:32:34 PM

NYSE

24037G203d59

100

$ 73.00

12:34:34 PM

NYSE

24037G203e5a

100

$ 73.00

12:34:34 PM

NYSE

24037G203e5e

100

$ 72.99

12:35:03 PM

NYSE

24037G203ear

100

$ 72.99

12:35:41 PM

NYSE

24037G203eik

100

$ 72.99

12:36:51 PM

NYSE

24037G203eyr

100

$ 72.99

12:36:51 PM

NYSE

24037G203eyt

75

$ 72.99

12:38:43 PM

NYSE

24037G203frq

25

$ 72.99

12:38:44 PM

NYSE

24037G203fs2

77

$ 72.99

12:38:44 PM

NYSE

24037G203fs4

63

$ 72.99

12:38:44 PM

NYSE

24037G203fs6

37

$ 72.99

12:38:44 PM

NYSE

24037G203fs8

23

$ 72.99

12:38:44 PM

NYSE

24037G203fsa

100

$ 72.99

12:40:32 PM

NYSE

24037G203ggk

100

$ 72.99

12:40:32 PM

NYSE

24037G203ggm

100

$ 72.99

12:40:32 PM

NYSE

24037G203ggo

100

$ 73.00

12:43:21 PM

NYSE

24037G203hmc

100

$ 73.00

12:43:21 PM

NYSE

24037G203hme

100

$ 73.00

12:43:21 PM

NYSE

24037G203hmg

99

$ 73.00

12:43:21 PM

NYSE

24037G203hmi

100

$ 73.00

12:43:21 PM

NYSE

24037G203hmk

1

$ 73.00

12:43:21 PM

NYSE

24037G203hmm

100

$ 72.98

12:43:43 PM

NYSE

24037G203hrx

100

$ 72.99

12:45:03 PM

NYSE

24037G203ibi

100

$ 72.99

12:45:54 PM

NYSE

24037G203ink

100

$ 72.99

12:45:54 PM

NYSE

24037G203inm

14

$ 72.97

12:46:09 PM

NYSE

24037G203irr

86

$ 72.97

12:47:12 PM

NYSE

24037G203j9f

31

$ 72.97

12:47:12 PM

NYSE

24037G203j9h

31

$ 72.98

12:48:23 PM

NYSE

24037G203jqt

100

$ 72.98

12:48:23 PM

NYSE

24037G203jqv

69

$ 72.98

12:48:23 PM

NYSE

24037G203jqx

100

$ 73.045

12:52:14 PM

NYSE

24037G203l40

69

$ 73.04

12:52:21 PM

NYSE

24037G203l6b

33

$ 73.04

12:52:21 PM

NYSE

24037G203l6d

67

$ 73.04

12:52:21 PM

NYSE

24037G203l6f

100

$ 73.04

12:52:22 PM

NYSE

24037G203l6h

100

$ 73.04

12:52:22 PM

NYSE

24037G203l6j

100

$ 73.04

12:52:22 PM

NYSE

24037G203l6l

100

$ 73.04

12:52:22 PM

NYSE

24037G203l6n

40

$ 73.03

12:53:09 PM

NYSE

24037G203lgm

100

$ 73.02

12:53:52 PM

NYSE

24037G203lpy

60

$ 73.02

12:53:52 PM

NYSE

24037G203lq0

100

$ 73.03

12:54:12 PM

NYSE

24037G203lsn

100

$ 73.04

12:54:43 PM

NYSE

24037G203m26

100

$ 73.08

12:55:48 PM

NYSE

24037G203met

100

$ 73.08

12:57:01 PM

NYSE

24037G203mv2

100

$ 73.08

12:57:01 PM

NYSE

24037G203mv4

100

$ 73.05

12:57:49 PM

NYSE

24037G203n71

69

$ 73.04

12:58:10 PM

NYSE

24037G203nc1

31

$ 73.03

12:59:28 PM

NYSE

24037G203nr7

80

$ 73.03

12:59:28 PM

NYSE

24037G203nr9

20

$ 73.03

12:59:28 PM

NYSE

24037G203nrb

63

$ 73.02

13:00:46 PM

NYSE

24037G203oaa

76

$ 73.02

13:00:46 PM

NYSE

24037G203oac

37

$ 73.02

13:00:46 PM

NYSE

24037G203oae

24

$ 73.02

13:00:46 PM

NYSE

24037G203oag

100

$ 73.09

13:03:16 PM

NYSE

24037G203p6j

100

$ 73.09

13:03:16 PM

NYSE

24037G203p6l

100

$ 73.09

13:03:16 PM

NYSE

24037G203p6n

100

$ 73.09

13:04:54 PM

NYSE

24037G203pn0

29

$ 73.09

13:04:54 PM

NYSE

24037G203pn3

71

$ 73.09

13:04:54 PM

NYSE

24037G203pmy

100

$ 73.12

13:05:29 PM

NYSE

24037G203pwa

100

$ 73.14

13:06:31 PM

NYSE

24037G203qbk

100

$ 73.14

13:09:37 PM

NYSE

24037G203rbc

100

$ 73.14

13:09:37 PM

NYSE

24037G203rbe

100

$ 73.14

13:09:37 PM

NYSE

24037G203rbg

100

$ 73.14

13:09:37 PM

NYSE

24037G203rbi

28

$ 73.12

13:11:03 PM

NYSE

24037G203rsp

72

$ 73.12

13:11:04 PM

NYSE

24037G203rtx

100

$ 73.12

13:11:04 PM

NYSE

24037G203ru3

100

$ 73.09

13:11:09 PM

NYSE

24037G203rwq

100

$ 73.09

13:11:27 PM

NYSE

24037G203rzz

100

$ 73.07

13:11:43 PM

NYSE

24037G203s47

100

$ 73.12

13:13:42 PM

NYSE

24037G203sqc

19

$ 73.12

13:15:22 PM

NYSE

24037G203t9d

30

$ 73.12

13:15:22 PM

NYSE

24037G203t9f

51

$ 73.12

13:15:22 PM

NYSE

24037G203t9h

100

$ 73.11

13:15:43 PM

NYSE

24037G203tcw

100

$ 73.13

13:16:35 PM

NYSE

24037G203tlu

100

$ 73.13

13:16:49 PM

NYSE

24037G203tom

100

$ 73.15

13:18:28 PM

NYSE

24037G203uk9

31

$ 73.14

13:18:49 PM

NYSE

24037G203uqz

69

$ 73.14

13:18:49 PM

NYSE

24037G203uqx

100

$ 73.13

13:19:04 PM

NYSE

24037G203uu1

100

$ 73.12

13:19:34 PM

NYSE

24037G203v81

100

$ 73.11

13:20:15 PM

NYSE

24037G203vj1

100

$ 73.11

13:20:55 PM

NYSE

24037G203vpz

45

$ 73.10

13:21:10 PM

NYSE

24037G203vtv

55

$ 73.10

13:21:10 PM

NYSE

24037G203vu0

100

$ 73.09

13:21:20 PM

NYSE

24037G203vvu

100

$ 73.09

13:22:54 PM

NYSE

24037G203wjz

100

$ 73.09

13:23:34 PM

NYSE

24037G203wrx

100

$ 73.09

13:25:09 PM

NYSE

24037G203xcg

100

$ 73.09

13:25:39 PM

NYSE

24037G203xfr

41

$ 73.08

13:26:07 PM

NYSE

24037G203xow

59

$ 73.08

13:26:07 PM

NYSE

24037G203xou

100

$ 73.11

13:26:48 PM

NYSE

24037G203xyr

100

$ 73.10

13:26:59 PM

NYSE

24037G203y0i

6

$ 73.17

13:29:47 PM

NYSE

24037G203zhr

65

$ 73.17

13:29:47 PM

NYSE

24037G203zht

29

$ 73.17

13:29:47 PM

NYSE

24037G203zhv

4

$ 73.20

13:30:18 PM

NYSE

24037G203zo2

9

$ 73.20

13:30:18 PM

NYSE

24037G203zo4

87

$ 73.20

13:30:45 PM

NYSE

24037G203zuc

5

$ 73.20

13:30:45 PM

NYSE

24037G203zue

95

$ 73.20

13:30:45 PM

NYSE

24037G203zug

100

$ 73.18

13:31:15 PM

NYSE

24037G203zzl

100

$ 73.18

13:31:42 PM

NYSE

24037G20405e

100

$ 73.17

13:31:51 PM

NYSE

24037G20407t

100

$ 73.21

13:33:56 PM

NYSE

24037G20412s

100

$ 73.21

13:35:03 PM

NYSE

24037G2041f8

100

$ 73.17

13:35:07 PM

NYSE

24037G2041g3

100

$ 73.19

13:38:48 PM

NYSE

24037G2042mt

75

$ 73.19

13:38:48 PM

NYSE

24037G2042mv

10

$ 73.19

13:38:48 PM

NYSE

24037G2042mx

100

$ 73.20

13:39:37 PM

NYSE

24037G2042zz

15

$ 73.20

13:39:37 PM

NYSE

24037G204301

5

$ 73.23

13:41:26 PM

NYSE

24037G2043pf

20

$ 73.23

13:41:26 PM

NYSE

24037G2043ph

95

$ 73.23

13:41:26 PM

NYSE

24037G2043pd

64

$ 73.23

13:41:31 PM

NYSE

24037G2043qq

1

$ 73.23

13:41:31 PM

NYSE

24037G2043qs

47

$ 73.23

13:41:31 PM

NYSE

24037G2043qu

15

$ 73.23

13:41:31 PM

NYSE

24037G2043qw

53

$ 73.22

13:41:39 PM

NYSE

24037G2043s5

100

$ 73.21

13:42:03 PM

NYSE

24037G20440j

1

$ 73.24

13:44:00 PM

NYSE

24037G2044p6

100

$ 73.25

13:45:19 PM

NYSE

24037G20455u

99

$ 73.25

13:45:19 PM

NYSE

24037G20455w

17

$ 73.25

13:45:19 PM

NYSE

24037G20455y

100

$ 73.25

13:45:19 PM

NYSE

24037G204560

83

$ 73.25

13:45:19 PM

NYSE

24037G204562

100

$ 73.24

13:45:35 PM

NYSE

24037G204593

100

$ 73.24

13:46:28 PM

NYSE

24037G2045lb

100

$ 73.23

13:46:56 PM

NYSE

24037G2045v2

100

$ 73.22

13:47:48 PM

NYSE

24037G204640

67

$ 73.21

13:48:29 PM

NYSE

24037G2046aq

100

$ 73.21

13:50:17 PM

NYSE

24037G2046wg

33

$ 73.21

13:50:17 PM

NYSE

24037G2046wi

100

$ 73.21

13:50:17 PM

NYSE

24037G2046wk

100

$ 73.21

13:50:17 PM

NYSE

24037G2046wm

100

$ 73.20

13:50:42 PM

NYSE

24037G20471g

100

$ 73.21

13:51:26 PM

NYSE

24037G2047b7

20

$ 73.24

13:51:46 PM

NYSE

24037G2047fd

41

$ 73.23

13:51:46 PM

NYSE

24037G2047ff

39

$ 73.23

13:51:46 PM

NYSE

24037G2047fh

57

$ 73.21

13:51:59 PM

NYSE

24037G2047hc

43

$ 73.21

13:51:59 PM

NYSE

24037G2047he

100

$ 73.20

13:52:02 PM

NYSE

24037G2047iq

100

$ 73.24

13:54:17 PM

NYSE

24037G20483k

100

$ 73.29

13:57:07 PM

NYSE

24037G20491o

99

$ 73.29

13:57:07 PM

NYSE

24037G20491q

100

$ 73.29

13:57:07 PM

NYSE

24037G20491s

1

$ 73.29

13:57:07 PM

NYSE

24037G20491u

100

$ 73.29

13:57:07 PM

NYSE

24037G20491m

100

$ 73.28

13:57:15 PM

NYSE

24037G204937

8

$ 73.27

13:57:34 PM

NYSE

24037G20495h

88

$ 73.27

13:57:34 PM

NYSE

24037G20495j

4

$ 73.27

13:57:34 PM

NYSE

24037G20495f

100

$ 73.25

13:58:18 PM

NYSE

24037G2049dk

100

$ 73.27

14:00:23 PM

NYSE

24037G204a5x

100

$ 73.27

14:00:23 PM

NYSE

24037G204a5z

100

$ 73.27

14:00:23 PM

NYSE

24037G204a61

100

$ 73.26

14:00:46 PM

NYSE

24037G204acw

2

$ 73.25

14:01:22 PM

NYSE

24037G204aot

98

$ 73.25

14:01:22 PM

NYSE

24037G204aov

100

$ 73.23

14:01:40 PM

NYSE

24037G204atj

100

$ 73.24

14:02:08 PM

NYSE

24037G204aza

100

$ 73.23

14:03:17 PM

NYSE

24037G204bjf

100

$ 73.23

14:03:17 PM

NYSE

24037G204bjq

100

$ 73.23

14:03:36 PM

NYSE

24037G204bq0

96

$ 73.21

14:04:07 PM

NYSE

24037G204bvh

6

$ 73.24

14:05:39 PM

NYSE

24037G204cbf

4

$ 73.24

14:05:39 PM

NYSE

24037G204cbh

100

$ 73.24

14:05:39 PM

NYSE

24037G204cbj

94

$ 73.24

14:05:39 PM

NYSE

24037G204cbl

100

$ 73.23

14:06:02 PM

NYSE

24037G204ci5

100

$ 73.21

14:06:12 PM

NYSE

24037G204cl8

100

$ 73.20

14:06:31 PM

NYSE

24037G204cr2

99

$ 73.21

14:07:10 PM

NYSE

24037G204czs

1

$ 73.21

14:07:10 PM

NYSE

24037G204czu

100

$ 73.22

14:08:21 PM

NYSE

24037G204dbx

100

$ 73.20

14:08:38 PM

NYSE

24037G204dgh

30

$ 73.19

14:08:45 PM

NYSE

24037G204dj3

70

$ 73.19

14:08:45 PM

NYSE

24037G204dj5

100

$ 73.18

14:09:34 PM

NYSE

24037G204du1

100

$ 73.17

14:10:18 PM

NYSE

24037G204e6q

45

$ 73.18

14:11:49 PM

NYSE

24037G204enx

100

$ 73.18

14:11:49 PM

NYSE

24037G204enz

100

$ 73.18

14:11:49 PM

NYSE

24037G204eo1

55

$ 73.18

14:12:25 PM

NYSE

24037G204evg

100

$ 73.18

14:12:25 PM

NYSE

24037G204evi

100

$ 73.17

14:13:46 PM

NYSE

24037G204faz

100

$ 73.17

14:13:46 PM

NYSE

24037G204fb1

100

$ 73.17

14:13:46 PM

NYSE

24037G204fb3

100

$ 73.16

14:13:54 PM

NYSE

24037G204fcw

100

$ 73.14

14:14:27 PM

NYSE

24037G204fmg

100

$ 73.13

14:14:36 PM

NYSE

24037G204fq1

100

$ 73.12

14:14:53 PM

NYSE

24037G204ftl

100

$ 73.12

14:15:00 PM

NYSE

24037G204fu8

100

$ 73.13

14:15:33 PM

NYSE

24037G204g48

100

$ 73.12

14:15:42 PM

NYSE

24037G204g72

100

$ 73.11

14:16:47 PM

NYSE

24037G204gke

100

$ 73.09

14:17:08 PM

NYSE

24037G204gq5

100

$ 73.09

14:17:15 PM

NYSE

24037G204grc

100

$ 73.08

14:18:01 PM

NYSE

24037G204h15

100

$ 73.12

14:20:34 PM

NYSE

24037G204i66

100

$ 73.12

14:20:34 PM

NYSE

24037G204i68

100

$ 73.12

14:21:26 PM

NYSE

24037G204ijx

2

$ 73.14

14:21:56 PM

NYSE

24037G204ipk

59

$ 73.14

14:21:56 PM

NYSE

24037G204ipm

100

$ 73.14

14:21:56 PM

NYSE

24037G204ipo

39

$ 73.14

14:21:56 PM

NYSE

24037G204ipi

42

$ 73.17

14:22:50 PM

NYSE

24037G204j4q

58

$ 73.17

14:22:50 PM

NYSE

24037G204j4s

16

$ 73.17

14:22:50 PM

NYSE

24037G204j4k

56

$ 73.17

14:22:50 PM

NYSE

24037G204j4m

28

$ 73.17

14:22:50 PM

NYSE

24037G204j4o

100

$ 73.16

14:23:03 PM

NYSE

24037G204j7h

8

$ 73.16

14:23:16 PM

NYSE

24037G204ja4

5

$ 73.16

14:23:20 PM

NYSE

24037G204jcd

48

$ 73.16

14:23:20 PM

NYSE

24037G204jcf

55

$ 73.16

14:23:20 PM

NYSE

24037G204jch

21

$ 73.16

14:23:20 PM

NYSE

24037G204jcj

44

$ 73.16

14:23:20 PM

NYSE

24037G204jcb

19

$ 73.16

14:23:22 PM

NYSE

24037G204jdk

32

$ 73.15

14:23:30 PM

NYSE

24037G204jeo

32

$ 73.17

14:25:04 PM

NYSE

24037G204jyg

68

$ 73.17

14:25:04 PM

NYSE

24037G204jyj

68

$ 73.17

14:25:04 PM

NYSE

24037G204jyl

100

$ 73.16

14:25:16 PM

NYSE

24037G204k15

7

$ 73.20

14:26:38 PM

NYSE

24037G204kfv

100

$ 73.20

14:26:38 PM

NYSE

24037G204kfx

93

$ 73.20

14:26:38 PM

NYSE

24037G204kfz

87

$ 73.18

14:27:00 PM

NYSE

24037G204kjf

13

$ 73.18

14:27:00 PM

NYSE

24037G204kji

100

$ 73.17

14:27:22 PM

NYSE

24037G204kny

100

$ 73.16

14:27:50 PM

NYSE

24037G204l4s

10

$ 73.16

14:28:06 PM

NYSE

24037G204l7j

90

$ 73.16

14:28:06 PM

NYSE

24037G204l7l

100

$ 73.15

14:28:22 PM

NYSE

24037G204lby

100

$ 73.15

14:29:07 PM

NYSE

24037G204lkj

100

$ 73.14

14:29:40 PM

NYSE

24037G204lqb

99

$ 73.12

14:29:53 PM

NYSE

24037G204lth

100

$ 73.12

14:30:18 PM

NYSE

24037G204lyq

1

$ 73.12

14:30:18 PM

NYSE

24037G204lys

7

$ 73.15

14:30:33 PM

NYSE

24037G204m1m

93

$ 73.16

14:30:33 PM

NYSE

24037G204m1o

100

$ 73.17

14:30:53 PM

NYSE

24037G204m4u

28

$ 73.17

14:31:14 PM

NYSE

24037G204m85

72

$ 73.17

14:31:14 PM

NYSE

24037G204m88

100

$ 73.17

14:32:12 PM

NYSE

24037G204mmd

100

$ 73.19

14:33:45 PM

NYSE

24037G204n3n

100

$ 73.20

14:34:32 PM

NYSE

24037G204ncl

100

$ 73.19

14:34:58 PM

NYSE

24037G204ng2

100

$ 73.19

14:35:44 PM

NYSE

24037G204npc

100

$ 73.19

14:35:58 PM

NYSE

24037G204nrz

45

$ 73.20

14:36:33 PM

NYSE

24037G204nyu

12

$ 73.20

14:36:33 PM

NYSE

24037G204nyw

43

$ 73.20

14:36:33 PM

NYSE

24037G204nyy

16

$ 73.19

14:37:01 PM

NYSE

24037G204o6i

80

$ 73.19

14:37:01 PM

NYSE

24037G204o6k

4

$ 73.19

14:37:01 PM

NYSE

24037G204o6m

100

$ 73.17

14:37:33 PM

NYSE

24037G204odc

100

$ 73.15

14:37:44 PM

NYSE

24037G204ogz

15

$ 73.17

14:38:32 PM

NYSE

24037G204ou9

27

$ 73.17

14:38:32 PM

NYSE

24037G204oub

48

$ 73.17

14:39:01 PM

NYSE

24037G204ozx

100

$ 73.17

14:39:01 PM

NYSE

24037G204p01

10

$ 73.17

14:39:01 PM

NYSE

24037G204p0a

100

$ 73.16

14:39:03 PM

NYSE

24037G204p1f

100

$ 73.16

14:39:12 PM

NYSE

24037G204p2q

100

$ 73.16

14:39:50 PM

NYSE

24037G204p6j

100

$ 73.16

14:40:07 PM

NYSE

24037G204p98

100

$ 73.15

14:40:15 PM

NYSE

24037G204paq

100

$ 73.18

14:40:58 PM

NYSE

24037G204pka

1

$ 73.19

14:41:04 PM

NYSE

24037G204pl8

100

$ 73.23

14:42:25 PM

NYSE

24037G204q2v

99

$ 73.23

14:42:25 PM

NYSE

24037G204q2x

100

$ 73.22

14:42:30 PM

NYSE

24037G204q3n

100

$ 73.22

14:43:17 PM

NYSE

24037G204qi1

100

$ 73.22

14:43:31 PM

NYSE

24037G204qnx

21

$ 73.21

14:43:40 PM

NYSE

24037G204qso

5

$ 73.22

14:43:40 PM

NYSE

24037G204qsq

33

$ 73.22

14:43:40 PM

NYSE

24037G204qss

41

$ 73.24

14:44:52 PM

NYSE

24037G204r4e

100

$ 73.24

14:44:52 PM

NYSE

24037G204r4g

91

$ 73.23

14:46:41 PM

NYSE

24037G204rqr

100

$ 73.23

14:46:41 PM

NYSE

24037G204rqt

9

$ 73.23

14:46:41 PM

NYSE

24037G204rqv

100

$ 73.23

14:46:42 PM

NYSE

24037G204rqx

100

$ 73.22

14:47:18 PM

NYSE

24037G204rwu

100

$ 73.21

14:47:29 PM

NYSE

24037G204ryp

100

$ 73.24

14:48:08 PM

NYSE

24037G204sal

100

$ 73.25

14:48:37 PM

NYSE

24037G204shu

100

$ 73.28

14:49:48 PM

NYSE

24037G204t23

100

$ 73.28

14:49:48 PM

NYSE

24037G204t25

100

$ 73.30

14:50:13 PM

NYSE

24037G204t89

100

$ 73.30

14:50:13 PM

NYSE

24037G204t8b

100

$ 73.28

14:50:37 PM

NYSE

24037G204tbk

100

$ 73.29

14:51:34 PM

NYSE

24037G204tl4

100

$ 73.25

14:52:03 PM

NYSE

24037G204ttb

100

$ 73.25

14:52:03 PM

NYSE

24037G204ttf

100

$ 73.25

14:52:51 PM

NYSE

24037G204u05

100

$ 73.25

14:53:03 PM

NYSE

24037G204u2j

100

$ 73.26

14:54:35 PM

NYSE

24037G204ugs

100

$ 73.26

14:54:35 PM

NYSE

24037G204ugu

100

$ 73.26

14:54:35 PM

NYSE

24037G204ugw

100

$ 73.25

14:54:47 PM

NYSE

24037G204ujl

10

$ 73.29

14:55:49 PM

NYSE

24037G204v0w

1

$ 73.29

14:55:49 PM

NYSE

24037G204v0y

100

$ 73.28

14:56:07 PM

NYSE

24037G204v54

89

$ 73.28

14:56:07 PM

NYSE

24037G204v56

77

$ 73.28

14:56:07 PM

NYSE

24037G204v58

77

$ 73.30

14:56:43 PM

NYSE

24037G204vd7

23

$ 73.30

14:56:43 PM

NYSE

24037G204vd9

23

$ 73.29

14:56:51 PM

NYSE

24037G204veq

100

$ 73.30

14:57:47 PM

NYSE

24037G204vr9

100

$ 73.30

14:57:47 PM

NYSE

24037G204vrb

100

$ 73.30

14:57:47 PM

NYSE

24037G204vrd

35

$ 73.30

14:59:05 PM

NYSE

24037G204w67

100

$ 73.30

14:59:05 PM

NYSE

24037G204w5z

100

$ 73.30

14:59:05 PM

NYSE

24037G204w61

65

$ 73.30

14:59:05 PM

NYSE

24037G204w64

100

$ 73.30

15:00:05 PM

NYSE

24037G204wi4

100

$ 73.30

15:00:05 PM

NYSE

24037G204wi6

80

$ 73.30

15:00:14 PM

NYSE

24037G204wk8

20

$ 73.30

15:00:14 PM

NYSE

24037G204wka

100

$ 73.29

15:01:24 PM

NYSE

24037G204x1t

100

$ 73.29

15:01:24 PM

NYSE

24037G204x1v

100

$ 73.29

15:01:24 PM

NYSE

24037G204x1x

100

$ 73.28

15:01:31 PM

NYSE

24037G204x9q

100

$ 73.29

15:02:30 PM

NYSE

24037G204xoi

100

$ 73.30

15:03:11 PM

NYSE

24037G204xwo

100

$ 73.30

15:03:11 PM

NYSE

24037G204xwq

100

$ 73.30

15:03:56 PM

NYSE

24037G204y7y

100

$ 73.30

15:03:56 PM

NYSE

24037G204y82

100

$ 73.31

15:04:37 PM

NYSE

24037G204yh7

100

$ 73.31

15:04:42 PM

NYSE

24037G204yht

68

$ 73.32

15:05:31 PM

NYSE

24037G204yum

100

$ 73.32

15:05:31 PM

NYSE

24037G204yuo

100

$ 73.32

15:05:52 PM

NYSE

24037G204z0s

32

$ 73.32

15:05:52 PM

NYSE

24037G204z0u

100

$ 73.34

15:06:14 PM

NYSE

24037G204z5r

100

$ 73.34

15:06:30 PM

NYSE

24037G204z8f

100

$ 73.34

15:06:48 PM

NYSE

24037G204zbr

100

$ 73.35

15:07:00 PM

NYSE

24037G204zf8

100

$ 73.35

15:07:01 PM

NYSE

24037G204zhn

100

$ 73.37

15:07:34 PM

NYSE

24037G204zub

94

$ 73.35

15:07:45 PM

NYSE

24037G204zyx

6

$ 73.35

15:07:45 PM

NYSE

24037G204zyz

100

$ 73.36

15:08:06 PM

NYSE

24037G205059

100

$ 73.38

15:08:50 PM

NYSE

24037G2050d6

100

$ 73.38

15:09:15 PM

NYSE

24037G2050lb

100

$ 73.38

15:10:02 PM

NYSE

24037G20511l

100

$ 73.38

15:10:30 PM

NYSE

24037G205175

100

$ 73.38

15:11:22 PM

NYSE

24037G2051i4

100

$ 73.38

15:11:54 PM

NYSE

24037G2051qn

100

$ 73.38

15:12:08 PM

NYSE

24037G2051tk

100

$ 73.40

15:13:01 PM

NYSE

24037G205276

100

$ 73.43

15:13:44 PM

NYSE

24037G2052hm

62

$ 73.43

15:13:44 PM

NYSE

24037G2052ho

38

$ 73.43

15:13:44 PM

NYSE

24037G2052hq

100

$ 73.43

15:13:49 PM

NYSE

24037G2052id

100

$ 73.46

15:15:11 PM

NYSE

24037G205339

100

$ 73.46

15:15:11 PM

NYSE

24037G20533b

100

$ 73.46

15:15:11 PM

NYSE

24037G20533d

100

$ 73.43

15:15:16 PM

NYSE

24037G20535q

100

$ 73.43

15:15:37 PM

NYSE

24037G205396

100

$ 73.42

15:16:22 PM

NYSE

24037G2053lh

100

$ 73.42

15:16:22 PM

NYSE

24037G2053lj

100

$ 73.40

15:16:50 PM

NYSE

24037G2053pe

100

$ 73.40

15:16:50 PM

NYSE

24037G2053pg

100

$ 73.39

15:17:36 PM

NYSE

24037G20543q

100

$ 73.37

15:17:38 PM

NYSE

24037G205464

100

$ 73.40

15:18:02 PM

NYSE

24037G2054aw

100

$ 73.41

15:19:00 PM

NYSE

24037G2054lb

100

$ 73.41

15:19:00 PM

NYSE

24037G2054ld

70

$ 73.40

15:19:29 PM

NYSE

24037G2054r6

30

$ 73.40

15:19:29 PM

NYSE

24037G2054r8

84

$ 73.43

15:20:32 PM

NYSE

24037G20554a

16

$ 73.43

15:20:36 PM

NYSE

24037G20555g

100

$ 73.43

15:20:36 PM

NYSE

24037G20555i

100

$ 73.43

15:20:40 PM

NYSE

24037G20556g

10

$ 73.44

15:21:20 PM

NYSE

24037G2055iw

25

$ 73.44

15:21:20 PM

NYSE

24037G2055iy

42

$ 73.44

15:21:21 PM

NYSE

24037G2055j4

23

$ 73.44

15:21:21 PM

NYSE

24037G2055j6

7

$ 73.43

15:21:54 PM

NYSE

24037G2055om

93

$ 73.43

15:21:54 PM

NYSE

24037G2055oo

100

$ 73.43

15:22:09 PM

NYSE

24037G2055s5

100

$ 73.46

15:23:26 PM

NYSE

24037G205655

100

$ 73.46

15:23:26 PM

NYSE

24037G205657

100

$ 73.46

15:23:51 PM

NYSE

24037G2056ay

100

$ 73.43

15:24:20 PM

NYSE

24037G2056jg

94

$ 73.43

15:24:26 PM

NYSE

24037G2056ro

6

$ 73.43

15:24:26 PM

NYSE

24037G2056rq

100

$ 73.42

15:25:00 PM

NYSE

24037G20572t

100

$ 73.44

15:25:32 PM

NYSE

24037G2057bu

100

$ 73.48

15:26:05 PM

NYSE

24037G2057kq

100

$ 73.48

15:26:14 PM

NYSE

24037G2057n3

100

$ 73.47

15:26:33 PM

NYSE

24037G2057q3

100

$ 73.47

15:26:56 PM

NYSE

24037G2057wk

100

$ 73.44

15:27:30 PM

NYSE

24037G205852

100

$ 73.44

15:27:47 PM

NYSE

24037G20589t

100

$ 73.46

15:28:23 PM

NYSE

24037G2058fc

100

$ 73.44

15:28:39 PM

NYSE

24037G2058ic

100

$ 73.46

15:29:15 PM

NYSE

24037G2058pa

100

$ 73.46

15:29:16 PM

NYSE

24037G2058q5

100

$ 73.45

15:29:34 PM

NYSE

24037G2058ux

100

$ 73.46

15:30:23 PM

NYSE

24037G20595e

100

$ 73.46

15:30:32 PM

NYSE

24037G20597e

100

$ 73.46

15:30:32 PM

NYSE

24037G20597g

53

$ 73.46

15:31:05 PM

NYSE

24037G2059gh

47

$ 73.46

15:31:05 PM

NYSE

24037G2059gj

40

$ 73.46

15:31:06 PM

NYSE

24037G2059gt

100

$ 73.46

15:31:06 PM

NYSE

24037G2059gv

60

$ 73.46

15:31:06 PM

NYSE

24037G2059gl

100

$ 73.46

15:31:19 PM

NYSE

24037G2059kl

100

$ 73.46

15:31:36 PM

NYSE

24037G2059ph

21

$ 73.46

15:32:00 PM

NYSE

24037G2059vu

57

$ 73.46

15:32:00 PM

NYSE

24037G2059vw

22

$ 73.46

15:32:01 PM

NYSE

24037G2059vy

100

$ 73.44

15:32:06 PM

NYSE

24037G2059yb

100

$ 73.44

15:32:37 PM

NYSE

24037G205a5c

100

$ 73.43

15:32:57 PM

NYSE

24037G205a9q

100

$ 73.42

15:33:28 PM

NYSE

24037G205am9

100

$ 73.42

15:33:28 PM

NYSE

24037G205amb

59

$ 73.41

15:33:44 PM

NYSE

24037G205aqo

41

$ 73.41

15:33:44 PM

NYSE

24037G205aqq

100

$ 73.43

15:34:03 PM

NYSE

24037G205aut

100

$ 73.43

15:34:03 PM

NYSE

24037G205auv

100

$ 73.455

15:34:52 PM

NYSE

24037G205b5e

100

$ 73.45

15:34:53 PM

NYSE

24037G205b5g

100

$ 73.45

15:34:53 PM

NYSE

24037G205b5i

100

$ 73.45

15:34:53 PM

NYSE

24037G205b5k

27

$ 73.43

15:35:26 PM

NYSE

24037G205bey

73

$ 73.43

15:35:26 PM

NYSE

24037G205bf0

100

$ 73.44

15:35:43 PM

NYSE

24037G205big

100

$ 73.45

15:36:01 PM

NYSE

24037G205boj

100

$ 73.43

15:36:27 PM

NYSE

24037G205bug

100

$ 73.43

15:36:27 PM

NYSE

24037G205bui

200

$ 73.425

15:37:14 PM

NYSE

24037G205cah

100

$ 73.44

15:37:14 PM

NYSE

24037G205cab

100

$ 73.44

15:37:14 PM

NYSE

24037G205cad

100

$ 73.44

15:37:14 PM

NYSE

24037G205caf

81

$ 73.40

15:37:27 PM

NYSE

24037G205cdn

19

$ 73.40

15:37:27 PM

NYSE

24037G205cdp

4

$ 73.38

15:37:46 PM

NYSE

24037G205cj5

96

$ 73.39

15:38:02 PM

NYSE

24037G205coe

100

$ 73.39

15:38:02 PM

NYSE

24037G205cog

100

$ 73.41

15:38:58 PM

NYSE

24037G205d3r

100

$ 73.41

15:38:58 PM

NYSE

24037G205d3t

100

$ 73.41

15:39:40 PM

NYSE

24037G205dil

100

$ 73.41

15:39:40 PM

NYSE

24037G205dip

100

$ 73.41

15:39:40 PM

NYSE

24037G205dit

100

$ 73.40

15:39:42 PM

NYSE

24037G205djl

100

$ 73.39

15:40:22 PM

NYSE

24037G205e48

100

$ 73.39

15:40:22 PM

NYSE

24037G205e4a

100

$ 73.39

15:40:25 PM

NYSE

24037G205e7o

100

$ 73.39

15:40:32 PM

NYSE

24037G205eaf

38

$ 73.35

15:41:36 PM

NYSE

24037G205ess

62

$ 73.35

15:41:36 PM

NYSE

24037G205esu

100

$ 73.35

15:41:36 PM

NYSE

24037G205esw

100

$ 73.35

15:41:36 PM

NYSE

24037G205esy

100

$ 73.345

15:41:36 PM

NYSE

24037G205et0

56

$ 73.34

15:42:18 PM

NYSE

24037G205f3u

100

$ 73.365

15:42:46 PM

NYSE

24037G205fht

100

$ 73.38

15:43:08 PM

NYSE

24037G205fs5

100

$ 73.38

15:43:08 PM

NYSE

24037G205fs7

44

$ 73.38

15:43:08 PM

NYSE

24037G205fs9

100

$ 73.38

15:43:08 PM

NYSE

24037G205fsb

100

$ 73.37

15:43:13 PM

NYSE

24037G205fso

22

$ 73.37

15:43:19 PM

NYSE

24037G205fu6

78

$ 73.37

15:43:31 PM

NYSE

24037G205fx2

100

$ 73.37

15:43:31 PM

NYSE

24037G205fx4

100

$ 73.40

15:43:59 PM

NYSE

24037G205g53

93

$ 73.39

15:44:51 PM

NYSE

24037G205goh

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSQKOBDCBKKFBK
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