RNS Number : 6479C
CRH PLC
09 February 2024
 

9th February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 8th 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

87,400

$74.6239

$75.37

$74.19

See attached schedule

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

Following settlement of the above transactions and subsequent share cancellation CRH will have 690,797,772 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.628% 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 8 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:


 8th February 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$74.6239

87,400

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 74.43

09:30:01 AM

NYSE

24039G200gvx

100

$ 74.43

09:30:15 AM

NYSE

24039G200hfp

100

$ 74.43

09:30:43 AM

NYSE

24039G200hw2

100

$ 74.445

09:30:51 AM

NYSE

24039G200i28

100

$ 74.44

09:30:51 AM

NYSE

24039G200i2a

100

$ 74.47

09:31:21 AM

NYSE

24039G200izt

100

$ 74.465

09:31:21 AM

NYSE

24039G200izv

100

$ 74.465

09:31:21 AM

NYSE

24039G200izx

100

$ 74.32

09:31:52 AM

NYSE

24039G200k6p

100

$ 74.31

09:31:52 AM

NYSE

24039G200k7q

100

$ 74.40

09:32:05 AM

NYSE

24039G200kdr

100

$ 74.43

09:32:28 AM

NYSE

24039G200koy

100

$ 74.42

09:32:36 AM

NYSE

24039G200kt4

76

$ 74.41

09:32:49 AM

NYSE

24039G200l09

100

$ 74.41

09:32:49 AM

NYSE

24039G200l0b

24

$ 74.41

09:32:49 AM

NYSE

24039G200l0d

100

$ 74.37

09:33:12 AM

NYSE

24039G200lfj

50

$ 74.37

09:33:12 AM

NYSE

24039G200lfl

50

$ 74.38

09:33:14 AM

NYSE

24039G200lgc

50

$ 74.36

09:33:26 AM

NYSE

24039G200loj

16

$ 74.38

09:33:50 AM

NYSE

24039G200ma9

50

$ 74.38

09:33:50 AM

NYSE

24039G200mab

6

$ 74.38

09:33:50 AM

NYSE

24039G200mad

56

$ 74.38

09:33:50 AM

NYSE

24039G200maf

84

$ 74.38

09:33:50 AM

NYSE

24039G200mah

38

$ 74.38

09:33:51 AM

NYSE

24039G200maj

2

$ 74.42

09:33:57 AM

NYSE

24039G200mbz

98

$ 74.38

09:34:19 AM

NYSE

24039G200moy

98

$ 74.38

09:34:19 AM

NYSE

24039G200mp0

100

$ 74.38

09:34:19 AM

NYSE

24039G200mp2

2

$ 74.38

09:34:19 AM

NYSE

24039G200mow

100

$ 74.38

09:34:32 AM

NYSE

24039G200msu

73

$ 74.30

09:34:39 AM

NYSE

24039G200mv2

27

$ 74.30

09:34:39 AM

NYSE

24039G200mv4

100

$ 74.29

09:34:54 AM

NYSE

24039G200n0o

17

$ 74.27

09:35:09 AM

NYSE

24039G200nhe

59

$ 74.27

09:35:09 AM

NYSE

24039G200nhg

7

$ 74.27

09:35:17 AM

NYSE

24039G200nom

59

$ 74.27

09:35:17 AM

NYSE

24039G200noo

17

$ 74.27

09:35:17 AM

NYSE

24039G200noq

41

$ 74.27

09:35:17 AM

NYSE

24039G200nos

50

$ 74.33

09:35:39 AM

NYSE

24039G200o4j

50

$ 74.32

09:36:00 AM

NYSE

24039G200ofx

50

$ 74.32

09:36:00 AM

NYSE

24039G200ofz

50

$ 74.32

09:36:00 AM

NYSE

24039G200og1

100

$ 74.32

09:36:00 AM

NYSE

24039G200og3

99

$ 74.26

09:36:00 AM

NYSE

24039G200og5

1

$ 74.26

09:36:00 AM

NYSE

24039G200og7

100

$ 74.28

09:36:13 AM

NYSE

24039G200ood

40

$ 74.25

09:36:23 AM

NYSE

24039G200p2d

55

$ 74.29

09:36:54 AM

NYSE

24039G200ph4

66

$ 74.29

09:36:54 AM

NYSE

24039G200ph6

34

$ 74.29

09:36:54 AM

NYSE

24039G200ph8

45

$ 74.29

09:36:54 AM

NYSE

24039G200pha

60

$ 74.29

09:36:54 AM

NYSE

24039G200pgw

9

$ 74.29

09:36:54 AM

NYSE

24039G200pgy

67

$ 74.29

09:36:54 AM

NYSE

24039G200ph0

24

$ 74.29

09:36:54 AM

NYSE

24039G200ph2

84

$ 74.29

09:37:15 AM

NYSE

24039G200puh

16

$ 74.27

09:37:22 AM

NYSE

24039G200px3

54

$ 74.27

09:37:22 AM

NYSE

24039G200px5

46

$ 74.29

09:37:25 AM

NYSE

24039G200pz0

100

$ 74.33

09:37:51 AM

NYSE

24039G200q78

100

$ 74.33

09:37:51 AM

NYSE

24039G200q7a

100

$ 74.33

09:37:51 AM

NYSE

24039G200q7c

100

$ 74.29

09:37:53 AM

NYSE

24039G200q8a

7

$ 74.28

09:37:58 AM

NYSE

24039G200q9q

93

$ 74.30

09:38:08 AM

NYSE

24039G200qi9

100

$ 74.29

09:38:48 AM

NYSE

24039G200rd6

100

$ 74.29

09:38:49 AM

NYSE

24039G200rd8

100

$ 74.29

09:38:49 AM

NYSE

24039G200rda

100

$ 74.26

09:39:07 AM

NYSE

24039G200rp4

100

$ 74.26

09:39:07 AM

NYSE

24039G200rp6

37

$ 74.27

09:39:25 AM

NYSE

24039G200ru9

100

$ 74.27

09:39:25 AM

NYSE

24039G200rub

63

$ 74.28

09:40:03 AM

NYSE

24039G200sbk

11

$ 74.28

09:40:03 AM

NYSE

24039G200sbm

100

$ 74.30

09:40:08 AM

NYSE

24039G200sge

89

$ 74.30

09:40:08 AM

NYSE

24039G200sgg

55

$ 74.30

09:40:08 AM

NYSE

24039G200sgi

100

$ 74.30

09:40:08 AM

NYSE

24039G200sgk

45

$ 74.30

09:40:08 AM

NYSE

24039G200sgm

100

$ 74.22

09:40:23 AM

NYSE

24039G200smk

72

$ 74.20

09:40:31 AM

NYSE

24039G200sp6

28

$ 74.20

09:40:39 AM

NYSE

24039G200ssc

72

$ 74.20

09:40:39 AM

NYSE

24039G200sse

100

$ 74.19

09:40:44 AM

NYSE

24039G200suv

28

$ 74.19

09:40:44 AM

NYSE

24039G200sux

100

$ 74.21

09:41:06 AM

NYSE

24039G200tbh

100

$ 74.21

09:41:06 AM

NYSE

24039G200tbj

50

$ 74.24

09:41:49 AM

NYSE

24039G200txt

100

$ 74.24

09:41:49 AM

NYSE

24039G200txv

50

$ 74.24

09:41:49 AM

NYSE

24039G200txx

100

$ 74.24

09:41:49 AM

NYSE

24039G200txz

14

$ 74.24

09:42:22 AM

NYSE

24039G200udy

100

$ 74.24

09:42:22 AM

NYSE

24039G200ue0

100

$ 74.24

09:42:22 AM

NYSE

24039G200ue2

86

$ 74.24

09:42:22 AM

NYSE

24039G200ue4

50

$ 74.24

09:42:22 AM

NYSE

24039G200ue6

50

$ 74.24

09:42:22 AM

NYSE

24039G200ue8

19

$ 74.24

09:42:37 AM

NYSE

24039G200uky

19

$ 74.24

09:42:37 AM

NYSE

24039G200ul0

1

$ 74.24

09:42:37 AM

NYSE

24039G200ul2

4

$ 74.24

09:42:37 AM

NYSE

24039G200ul4

48

$ 74.24

09:42:37 AM

NYSE

24039G200ul6

9

$ 74.23

09:42:37 AM

NYSE

24039G200ul8

100

$ 74.27

09:43:17 AM

NYSE

24039G200v04

100

$ 74.27

09:43:17 AM

NYSE

24039G200v06

100

$ 74.27

09:43:17 AM

NYSE

24039G200v08

56

$ 74.25

09:43:25 AM

NYSE

24039G200v3v

56

$ 74.26

09:43:40 AM

NYSE

24039G200vb1

100

$ 74.26

09:43:40 AM

NYSE

24039G200vb3

44

$ 74.26

09:43:40 AM

NYSE

24039G200vaz

44

$ 74.26

09:43:40 AM

NYSE

24039G200vb5

100

$ 74.23

09:43:49 AM

NYSE

24039G200ve3

94

$ 74.20

09:44:05 AM

NYSE

24039G200vi1

6

$ 74.28

09:44:29 AM

NYSE

24039G200vt1

71

$ 74.28

09:44:29 AM

NYSE

24039G200vt3

29

$ 74.28

09:44:29 AM

NYSE

24039G200vt5

80

$ 74.27

09:45:03 AM

NYSE

24039G200w3z

22

$ 74.27

09:45:03 AM

NYSE

24039G200w41

20

$ 74.27

09:45:03 AM

NYSE

24039G200w3u

78

$ 74.27

09:45:03 AM

NYSE

24039G200w3w

27

$ 74.25

09:45:08 AM

NYSE

24039G200w69

73

$ 74.23

09:46:05 AM

NYSE

24039G200wlt

100

$ 74.23

09:46:05 AM

NYSE

24039G200wlv

100

$ 74.23

09:46:05 AM

NYSE

24039G200wlx

100

$ 74.23

09:46:05 AM

NYSE

24039G200wlz

100

$ 74.23

09:46:05 AM

NYSE

24039G200wm1

3

$ 74.24

09:46:22 AM

NYSE

24039G200wr3

97

$ 74.27

09:46:31 AM

NYSE

24039G200wtn

100

$ 74.28

09:46:39 AM

NYSE

24039G200wwh

50

$ 74.28

09:46:47 AM

NYSE

24039G200wy3

20

$ 74.28

09:47:05 AM

NYSE

24039G200x2y

100

$ 74.28

09:47:05 AM

NYSE

24039G200x30

10

$ 74.28

09:47:05 AM

NYSE

24039G200x32

20

$ 74.28

09:47:05 AM

NYSE

24039G200x2w

100

$ 74.28

09:47:22 AM

NYSE

24039G200x74

100

$ 74.31

09:47:39 AM

NYSE

24039G200xbt

100

$ 74.32

09:48:03 AM

NYSE

24039G200xo0

100

$ 74.32

09:48:15 AM

NYSE

24039G200xqb

100

$ 74.25

09:48:48 AM

NYSE

24039G200y7g

100

$ 74.25

09:48:48 AM

NYSE

24039G200y7i

100

$ 74.31

09:49:17 AM

NYSE

24039G200yhi

100

$ 74.31

09:49:17 AM

NYSE

24039G200yhk

100

$ 74.32

09:49:35 AM

NYSE

24039G200ym0

16

$ 74.35

09:50:01 AM

NYSE

24039G200ysw

12

$ 74.35

09:50:01 AM

NYSE

24039G200ysy

84

$ 74.35

09:50:01 AM

NYSE

24039G200yt0

41

$ 74.34

09:50:02 AM

NYSE

24039G200yt8

47

$ 74.34

09:50:02 AM

NYSE

24039G200yta

47

$ 74.34

09:50:28 AM

NYSE

24039G200z1z

53

$ 74.34

09:50:28 AM

NYSE

24039G200z21

60

$ 74.34

09:50:28 AM

NYSE

24039G200z23

40

$ 74.34

09:50:28 AM

NYSE

24039G200z25

100

$ 74.32

09:50:41 AM

NYSE

24039G200z6o

100

$ 74.31

09:51:37 AM

NYSE

24039G200zpf

100

$ 74.31

09:51:37 AM

NYSE

24039G200zph

100

$ 74.31

09:51:37 AM

NYSE

24039G200zpj

80

$ 74.31

09:51:43 AM

NYSE

24039G200zrl

20

$ 74.34

09:52:05 AM

NYSE

24039G200zy9

70

$ 74.34

09:52:05 AM

NYSE

24039G200zyb

20

$ 74.34

09:52:05 AM

NYSE

24039G200zyd

1

$ 74.34

09:52:05 AM

NYSE

24039G200zyi

9

$ 74.34

09:52:34 AM

NYSE

24039G2010cv

88

$ 74.34

09:52:34 AM

NYSE

24039G2010cx

12

$ 74.35

09:52:55 AM

NYSE

24039G2010ie

20

$ 74.35

09:52:55 AM

NYSE

24039G2010ig

36

$ 74.35

09:52:55 AM

NYSE

24039G2010ic

100

$ 74.39

09:55:00 AM

NYSE

24039G2011nj

100

$ 74.38

09:55:00 AM

NYSE

24039G2011nl

44

$ 74.38

09:55:00 AM

NYSE

24039G2011nn

100

$ 74.38

09:55:00 AM

NYSE

24039G2011np

100

$ 74.38

09:55:00 AM

NYSE

24039G2011nr

100

$ 74.38

09:55:00 AM

NYSE

24039G2011nt

100

$ 74.38

09:55:00 AM

NYSE

24039G2011nv

36

$ 74.38

09:55:00 AM

NYSE

24039G2011nx

100

$ 74.38

09:55:00 AM

NYSE

24039G2011nz

33

$ 74.38

09:55:12 AM

NYSE

24039G2011sj

31

$ 74.39

09:55:19 AM

NYSE

24039G2011u0

56

$ 74.39

09:55:19 AM

NYSE

24039G2011u2

16

$ 74.41

09:55:49 AM

NYSE

24039G201245

44

$ 74.41

09:55:49 AM

NYSE

24039G201247

84

$ 74.41

09:55:50 AM

NYSE

24039G201249

16

$ 74.41

09:55:50 AM

NYSE

24039G20124b

100

$ 74.41

09:55:50 AM

NYSE

24039G20124d

84

$ 74.43

09:56:11 AM

NYSE

24039G2012ch

100

$ 74.43

09:56:11 AM

NYSE

24039G2012cj

100

$ 74.44

09:56:54 AM

NYSE

24039G2012yc

100

$ 74.44

09:56:54 AM

NYSE

24039G2012ye

100

$ 74.44

09:56:54 AM

NYSE

24039G2012yg

8

$ 74.44

09:57:51 AM

NYSE

24039G2013h0

92

$ 74.44

09:57:51 AM

NYSE

24039G2013h4

100

$ 74.44

09:57:51 AM

NYSE

24039G2013h6

100

$ 74.44

09:57:51 AM

NYSE

24039G2013h8

100

$ 74.43

09:57:54 AM

NYSE

24039G2013i3

7

$ 74.45

09:58:20 AM

NYSE

24039G2013r2

30

$ 74.45

09:58:20 AM

NYSE

24039G2013r4

63

$ 74.45

09:58:25 AM

NYSE

24039G2013tc

25

$ 74.51

09:59:29 AM

NYSE

24039G2014j4

40

$ 74.51

09:59:29 AM

NYSE

24039G2014j6

20

$ 74.51

09:59:29 AM

NYSE

24039G2014j8

15

$ 74.51

09:59:29 AM

NYSE

24039G2014ja

85

$ 74.51

09:59:29 AM

NYSE

24039G2014jc

100

$ 74.51

09:59:29 AM

NYSE

24039G2014je

15

$ 74.51

09:59:29 AM

NYSE

24039G2014jg

56

$ 74.50

09:59:42 AM

NYSE

24039G2014lx

44

$ 74.50

09:59:42 AM

NYSE

24039G2014lz

100

$ 74.48

09:59:52 AM

NYSE

24039G2014pg

57

$ 74.43

09:59:56 AM

NYSE

24039G2014r5

43

$ 74.49

10:00:11 AM

NYSE

24039G201510

100

$ 74.49

10:00:11 AM

NYSE

24039G201512

100

$ 74.51

10:00:18 AM

NYSE

24039G20153t

100

$ 74.50

10:00:24 AM

NYSE

24039G201576

100

$ 74.48

10:01:02 AM

NYSE

24039G2015rc

100

$ 74.42

10:01:22 AM

NYSE

24039G201612

100

$ 74.45

10:02:04 AM

NYSE

24039G2016fj

100

$ 74.46

10:02:12 AM

NYSE

24039G2016l1

98

$ 74.43

10:02:49 AM

NYSE

24039G2016vj

2

$ 74.43

10:02:49 AM

NYSE

24039G2016vl

68

$ 74.42

10:02:52 AM

NYSE

24039G2016wl

32

$ 74.42

10:02:52 AM

NYSE

24039G2016wn

33

$ 74.40

10:03:21 AM

NYSE

24039G201733

20

$ 74.40

10:03:21 AM

NYSE

24039G201735

47

$ 74.40

10:03:21 AM

NYSE

24039G201737

100

$ 74.38

10:03:35 AM

NYSE

24039G201781

100

$ 74.34

10:03:57 AM

NYSE

24039G2017fo

100

$ 74.30

10:04:09 AM

NYSE

24039G2017mn

94

$ 74.29

10:04:26 AM

NYSE

24039G2017z1

6

$ 74.28

10:04:27 AM

NYSE

24039G2017zf

100

$ 74.33

10:05:05 AM

NYSE

24039G2018fh

100

$ 74.31

10:05:26 AM

NYSE

24039G2018or

90

$ 74.46

10:08:02 AM

NYSE

24039G201arq

49

$ 74.46

10:08:02 AM

NYSE

24039G201ars

10

$ 74.46

10:08:02 AM

NYSE

24039G201aru

89

$ 74.46

10:08:02 AM

NYSE

24039G201arw

41

$ 74.46

10:08:02 AM

NYSE

24039G201ary

10

$ 74.46

10:08:02 AM

NYSE

24039G201as0

59

$ 74.46

10:08:02 AM

NYSE

24039G201as2

9

$ 74.46

10:08:02 AM

NYSE

24039G201as4

91

$ 74.46

10:08:02 AM

NYSE

24039G201as6

1

$ 74.46

10:08:02 AM

NYSE

24039G201as8

100

$ 74.46

10:08:02 AM

NYSE

24039G201asa

44

$ 74.46

10:08:02 AM

NYSE

24039G201ari

17

$ 74.46

10:08:02 AM

NYSE

24039G201ark

51

$ 74.46

10:08:02 AM

NYSE

24039G201arm

39

$ 74.46

10:08:02 AM

NYSE

24039G201aro

72

$ 74.44

10:08:10 AM

NYSE

24039G201avs

28

$ 74.44

10:08:10 AM

NYSE

24039G201avu

3

$ 74.42

10:08:33 AM

NYSE

24039G201b6v

97

$ 74.42

10:08:33 AM

NYSE

24039G201b6x

36

$ 74.37

10:08:51 AM

NYSE

24039G201bfs

64

$ 74.37

10:08:51 AM

NYSE

24039G201bfu

80

$ 74.38

10:09:06 AM

NYSE

24039G201bke

20

$ 74.38

10:09:06 AM

NYSE

24039G201bkc

100

$ 74.40

10:09:18 AM

NYSE

24039G201bqu

100

$ 74.47

10:09:45 AM

NYSE

24039G201c2v

18

$ 74.46

10:10:09 AM

NYSE

24039G201cqd

41

$ 74.46

10:10:09 AM

NYSE

24039G201cqf

41

$ 74.46

10:10:09 AM

NYSE

24039G201cqh

100

$ 74.44

10:10:35 AM

NYSE

24039G201d3n

100

$ 74.45

10:11:03 AM

NYSE

24039G201dzy

100

$ 74.45

10:11:42 AM

NYSE

24039G201epk

100

$ 74.40

10:12:05 AM

NYSE

24039G201f1o

24

$ 74.40

10:12:09 AM

NYSE

24039G201f29

45

$ 74.39

10:12:16 AM

NYSE

24039G201f5g

20

$ 74.39

10:12:16 AM

NYSE

24039G201f5k

6

$ 74.39

10:12:16 AM

NYSE

24039G201f5o

5

$ 74.38

10:12:16 AM

NYSE

24039G201f5s

63

$ 74.38

10:12:16 AM

NYSE

24039G201f5u

37

$ 74.41

10:13:04 AM

NYSE

24039G201fu0

100

$ 74.41

10:13:04 AM

NYSE

24039G201fu2

67

$ 74.40

10:13:20 AM

NYSE

24039G201g0j

33

$ 74.40

10:13:20 AM

NYSE

24039G201g0l

74

$ 74.40

10:14:01 AM

NYSE

24039G201gfh

20

$ 74.39

10:14:01 AM

NYSE

24039G201gfj

6

$ 74.39

10:14:01 AM

NYSE

24039G201gfl

100

$ 74.39

10:14:22 AM

NYSE

24039G201gn0

2

$ 74.34

10:15:09 AM

NYSE

24039G201hb7

7

$ 74.36

10:15:16 AM

NYSE

24039G201heg

91

$ 74.36

10:15:16 AM

NYSE

24039G201hei

100

$ 74.36

10:15:16 AM

NYSE

24039G201hek

1

$ 74.36

10:15:28 AM

NYSE

24039G201hj8

100

$ 74.39

10:16:05 AM

NYSE

24039G201hy5

99

$ 74.39

10:16:05 AM

NYSE

24039G201hy7

100

$ 74.34

10:16:27 AM

NYSE

24039G201ib6

100

$ 74.32

10:16:34 AM

NYSE

24039G201idk

100

$ 74.30

10:16:39 AM

NYSE

24039G201ig4

100

$ 74.33

10:17:00 AM

NYSE

24039G201iqi

100

$ 74.34

10:17:43 AM

NYSE

24039G201je8

100

$ 74.33

10:18:00 AM

NYSE

24039G201jje

100

$ 74.34

10:18:58 AM

NYSE

24039G201k4b

9

$ 74.34

10:18:58 AM

NYSE

24039G201k4d

91

$ 74.37

10:20:16 AM

NYSE

24039G201l5q

9

$ 74.37

10:20:16 AM

NYSE

24039G201l5s

100

$ 74.37

10:20:16 AM

NYSE

24039G201l5u

100

$ 74.37

10:20:16 AM

NYSE

24039G201l5w

91

$ 74.39

10:20:16 AM

NYSE

24039G201l5y

100

$ 74.39

10:20:16 AM

NYSE

24039G201l60

100

$ 74.41

10:20:36 AM

NYSE

24039G201ld0

2

$ 74.43

10:20:49 AM

NYSE

24039G201lh3

98

$ 74.43

10:20:49 AM

NYSE

24039G201lh5

100

$ 74.40

10:20:55 AM

NYSE

24039G201lke

100

$ 74.41

10:21:35 AM

NYSE

24039G201lyw

100

$ 74.38

10:21:50 AM

NYSE

24039G201m35

45

$ 74.37

10:21:58 AM

NYSE

24039G201m61

55

$ 74.39

10:22:13 AM

NYSE

24039G201md7

28

$ 74.39

10:22:13 AM

NYSE

24039G201md9

63

$ 74.39

10:22:13 AM

NYSE

24039G201mdb

9

$ 74.39

10:22:13 AM

NYSE

24039G201mdd

4

$ 74.39

10:22:40 AM

NYSE

24039G201mme

96

$ 74.39

10:22:40 AM

NYSE

24039G201mmg

31

$ 74.38

10:22:54 AM

NYSE

24039G201mvs

69

$ 74.38

10:22:54 AM

NYSE

24039G201mvu

19

$ 74.39

10:23:08 AM

NYSE

24039G201n5m

34

$ 74.39

10:23:08 AM

NYSE

24039G201n5o

47

$ 74.39

10:23:09 AM

NYSE

24039G201n6e

73

$ 74.39

10:23:09 AM

NYSE

24039G201n6g

27

$ 74.39

10:23:09 AM

NYSE

24039G201n6i

24

$ 74.37

10:23:50 AM

NYSE

24039G201nxc

17

$ 74.37

10:23:50 AM

NYSE

24039G201nxv

41

$ 74.37

10:23:55 AM

NYSE

24039G201o0e

100

$ 74.37

10:23:56 AM

NYSE

24039G201o0u

18

$ 74.37

10:23:56 AM

NYSE

24039G201o0w

100

$ 74.37

10:24:03 AM

NYSE

24039G201o3y

100

$ 74.36

10:24:16 AM

NYSE

24039G201of8

100

$ 74.36

10:24:46 AM

NYSE

24039G201oo3

100

$ 74.34

10:25:07 AM

NYSE

24039G201ova

100

$ 74.36

10:25:13 AM

NYSE

24039G201owk

2

$ 74.36

10:25:55 AM

NYSE

24039G201pbh

100

$ 74.39

10:26:47 AM

NYSE

24039G201pvb

98

$ 74.39

10:26:47 AM

NYSE

24039G201pvd

100

$ 74.33

10:26:59 AM

NYSE

24039G201q1k

100

$ 74.28

10:27:17 AM

NYSE

24039G201q8i

100

$ 74.31

10:27:40 AM

NYSE

24039G201qht

100

$ 74.30

10:27:53 AM

NYSE

24039G201qlc

100

$ 74.31

10:28:25 AM

NYSE

24039G201r0t

17

$ 74.30

10:28:31 AM

NYSE

24039G201r7c

81

$ 74.30

10:28:31 AM

NYSE

24039G201r7e

2

$ 74.31

10:29:10 AM

NYSE

24039G201rmr

83

$ 74.31

10:29:10 AM

NYSE

24039G201rmt

100

$ 74.32

10:29:17 AM

NYSE

24039G201rqa

17

$ 74.32

10:29:17 AM

NYSE

24039G201rqc

95

$ 74.31

10:29:30 AM

NYSE

24039G201ruo

5

$ 74.31

10:29:30 AM

NYSE

24039G201ruq

23

$ 74.30

10:29:58 AM

NYSE

24039G201s3t

77

$ 74.30

10:29:58 AM

NYSE

24039G201s3v

100

$ 74.26

10:30:11 AM

NYSE

24039G201sal

100

$ 74.29

10:30:50 AM

NYSE

24039G201sw6

100

$ 74.25

10:31:11 AM

NYSE

24039G201t82

100

$ 74.25

10:31:20 AM

NYSE

24039G201tae

100

$ 74.28

10:31:45 AM

NYSE

24039G201tla

100

$ 74.28

10:31:52 AM

NYSE

24039G201to8

77

$ 74.29

10:32:03 AM

NYSE

24039G201ts4

13

$ 74.29

10:32:03 AM

NYSE

24039G201ts7

10

$ 74.29

10:32:03 AM

NYSE

24039G201ts9

7

$ 74.32

10:32:50 AM

NYSE

24039G201u9t

100

$ 74.32

10:33:09 AM

NYSE

24039G201ug5

93

$ 74.32

10:33:09 AM

NYSE

24039G201ug7

100

$ 74.33

10:33:56 AM

NYSE

24039G201uz4

79

$ 74.32

10:34:16 AM

NYSE

24039G201v6d

21

$ 74.32

10:34:16 AM

NYSE

24039G201v6f

82

$ 74.28

10:34:46 AM

NYSE

24039G201vdr

5

$ 74.28

10:35:06 AM

NYSE

24039G201vlb

18

$ 74.28

10:35:06 AM

NYSE

24039G201vlf

24

$ 74.28

10:35:06 AM

NYSE

24039G201vlh

71

$ 74.28

10:35:06 AM

NYSE

24039G201vlj

100

$ 74.27

10:35:20 AM

NYSE

24039G201vpz

100

$ 74.29

10:36:39 AM

NYSE

24039G201wnl

53

$ 74.29

10:37:15 AM

NYSE

24039G201x2r

47

$ 74.29

10:37:15 AM

NYSE

24039G201x2t

18

$ 74.27

10:37:23 AM

NYSE

24039G201x55

82

$ 74.28

10:37:41 AM

NYSE

24039G201xbn

100

$ 74.28

10:37:41 AM

NYSE

24039G201xbp

100

$ 74.29

10:38:10 AM

NYSE

24039G201xq5

100

$ 74.28

10:38:25 AM

NYSE

24039G201xx3

99

$ 74.24

10:39:03 AM

NYSE

24039G201ybs

1

$ 74.24

10:39:03 AM

NYSE

24039G201ybu

49

$ 74.26

10:39:32 AM

NYSE

24039G201ymt

51

$ 74.26

10:39:55 AM

NYSE

24039G201z30

100

$ 74.26

10:39:55 AM

NYSE

24039G201z32

98

$ 74.24

10:40:15 AM

NYSE

24039G201zg7

2

$ 74.24

10:40:15 AM

NYSE

24039G201zg9

100

$ 74.25

10:41:09 AM

NYSE

24039G2020c3

11

$ 74.26

10:42:23 AM

NYSE

24039G2021se

89

$ 74.27

10:42:49 AM

NYSE

24039G20226g

86

$ 74.27

10:42:49 AM

NYSE

24039G20226i

100

$ 74.27

10:42:49 AM

NYSE

24039G20226k

100

$ 74.27

10:42:49 AM

NYSE

24039G20226m

14

$ 74.27

10:42:49 AM

NYSE

24039G20226o

12

$ 74.27

10:43:00 AM

NYSE

24039G2022dv

37

$ 74.27

10:43:00 AM

NYSE

24039G2022dx

39

$ 74.27

10:43:00 AM

NYSE

24039G2022dz

12

$ 74.27

10:43:00 AM

NYSE

24039G2022e1

51

$ 74.29

10:44:31 AM

NYSE

24039G2023o2

21

$ 74.29

10:44:31 AM

NYSE

24039G2023o4

100

$ 74.29

10:44:31 AM

NYSE

24039G2023o6

100

$ 74.29

10:44:31 AM

NYSE

24039G2023o8

100

$ 74.29

10:44:31 AM

NYSE

24039G2023oa

28

$ 74.29

10:44:31 AM

NYSE

24039G2023oc

100

$ 74.33

10:45:49 AM

NYSE

24039G20256o

100

$ 74.33

10:45:49 AM

NYSE

24039G20256q

100

$ 74.33

10:45:49 AM

NYSE

24039G20256s

100

$ 74.33

10:45:49 AM

NYSE

24039G20256u

61

$ 74.35

10:46:22 AM

NYSE

24039G2025kd

39

$ 74.35

10:46:22 AM

NYSE

24039G2025kh

100

$ 74.37

10:47:35 AM

NYSE

24039G2026km

44

$ 74.37

10:47:35 AM

NYSE

24039G2026ko

56

$ 74.37

10:47:35 AM

NYSE

24039G2026kq

100

$ 74.37

10:47:35 AM

NYSE

24039G2026ks

100

$ 74.37

10:47:35 AM

NYSE

24039G2026ku

6

$ 74.33

10:47:55 AM

NYSE

24039G2026sn

94

$ 74.33

10:47:55 AM

NYSE

24039G2026sp

4

$ 74.32

10:47:58 AM

NYSE

24039G2026vr

96

$ 74.32

10:47:58 AM

NYSE

24039G2026vt

100

$ 74.35

10:48:34 AM

NYSE

24039G2027po

48

$ 74.33

10:49:22 AM

NYSE

24039G2028g8

100

$ 74.33

10:49:22 AM

NYSE

24039G2028ga

37

$ 74.33

10:49:22 AM

NYSE

24039G2028gc

15

$ 74.33

10:49:22 AM

NYSE

24039G2028ge

28

$ 74.33

10:50:05 AM

NYSE

24039G20298c

72

$ 74.33

10:50:17 AM

NYSE

24039G2029eu

22

$ 74.33

10:50:17 AM

NYSE

24039G2029ew

78

$ 74.33

10:50:17 AM

NYSE

24039G2029ey

7

$ 74.25

10:50:40 AM

NYSE

24039G2029w1

7

$ 74.25

10:50:40 AM

NYSE

24039G2029w3

86

$ 74.28

10:50:40 AM

NYSE

24039G2029w5

100

$ 74.28

10:51:14 AM

NYSE

24039G202aeu

20

$ 74.28

10:51:30 AM

NYSE

24039G202av4

43

$ 74.31

10:52:06 AM

NYSE

24039G202bik

31

$ 74.32

10:52:33 AM

NYSE

24039G202bsc

9

$ 74.32

10:52:54 AM

NYSE

24039G202bz2

6

$ 74.32

10:52:54 AM

NYSE

24039G202bz4

100

$ 74.32

10:52:54 AM

NYSE

24039G202bz6

100

$ 74.32

10:52:54 AM

NYSE

24039G202bz8

100

$ 74.32

10:52:54 AM

NYSE

24039G202bza

91

$ 74.32

10:52:54 AM

NYSE

24039G202bzc

100

$ 74.32

10:53:51 AM

NYSE

24039G202chs

18

$ 74.32

10:53:51 AM

NYSE

24039G202chu

100

$ 74.32

10:53:51 AM

NYSE

24039G202chw

41

$ 74.32

10:53:51 AM

NYSE

24039G202chy

41

$ 74.32

10:53:51 AM

NYSE

24039G202ci0

100

$ 74.38

10:54:21 AM

NYSE

24039G202cxn

100

$ 74.38

10:54:59 AM

NYSE

24039G202de7

100

$ 74.38

10:54:59 AM

NYSE

24039G202de9

17

$ 74.37

10:55:12 AM

NYSE

24039G202djc

19

$ 74.36

10:55:22 AM

NYSE

24039G202dlw

21

$ 74.38

10:55:22 AM

NYSE

24039G202dly

43

$ 74.39

10:56:13 AM

NYSE

24039G202e66

7

$ 74.39

10:56:13 AM

NYSE

24039G202e68

5

$ 74.39

10:56:15 AM

NYSE

24039G202e77

88

$ 74.39

10:56:16 AM

NYSE

24039G202e7g

100

$ 74.39

10:56:16 AM

NYSE

24039G202e7k

96

$ 74.39

10:56:25 AM

NYSE

24039G202ea8

4

$ 74.39

10:57:03 AM

NYSE

24039G202f5x

100

$ 74.39

10:57:03 AM

NYSE

24039G202f5z

15

$ 74.39

10:57:36 AM

NYSE

24039G202fi4

85

$ 74.39

10:57:36 AM

NYSE

24039G202fi6

100

$ 74.39

10:57:36 AM

NYSE

24039G202fi8

100

$ 74.38

10:57:45 AM

NYSE

24039G202fkh

100

$ 74.38

10:58:01 AM

NYSE

24039G202fq1

100

$ 74.39

10:58:41 AM

NYSE

24039G202g3n

69

$ 74.38

10:59:14 AM

NYSE

24039G202gey

15

$ 74.39

10:59:28 AM

NYSE

24039G202gjq

16

$ 74.39

10:59:28 AM

NYSE

24039G202gjs

17

$ 74.39

10:59:28 AM

NYSE

24039G202gju

83

$ 74.41

10:59:54 AM

NYSE

24039G202gs8

100

$ 74.41

10:59:54 AM

NYSE

24039G202gsa

100

$ 74.42

11:00:33 AM

NYSE

24039G202h5v

100

$ 74.42

11:00:33 AM

NYSE

24039G202h5x

100

$ 74.39

11:01:03 AM

NYSE

24039G202hh3

8

$ 74.38

11:01:06 AM

NYSE

24039G202hja

22

$ 74.38

11:01:06 AM

NYSE

24039G202hjc

70

$ 74.39

11:02:07 AM

NYSE

24039G202i7s

100

$ 74.39

11:02:07 AM

NYSE

24039G202i7u

85

$ 74.39

11:02:07 AM

NYSE

24039G202i7w

37

$ 74.39

11:02:22 AM

NYSE

24039G202ic3

15

$ 74.39

11:02:22 AM

NYSE

24039G202ic5

41

$ 74.39

11:02:22 AM

NYSE

24039G202ic7

15

$ 74.39

11:02:55 AM

NYSE

24039G202mv6

7

$ 74.39

11:02:55 AM

NYSE

24039G202mv9

100

$ 74.39

11:02:55 AM

NYSE

24039G202mve

100

$ 74.40

11:04:02 AM

NYSE

24039G202tid

100

$ 74.40

11:04:02 AM

NYSE

24039G202tif

55

$ 74.40

11:04:02 AM

NYSE

24039G202tii

100

$ 74.40

11:04:02 AM

NYSE

24039G202tik

45

$ 74.40

11:04:02 AM

NYSE

24039G202tim

100

$ 74.36

11:04:25 AM

NYSE

24039G202trk

100

$ 74.37

11:04:57 AM

NYSE

24039G202u08

100

$ 74.37

11:04:57 AM

NYSE

24039G202u0a

100

$ 74.34

11:05:24 AM

NYSE

24039G202u9s

26

$ 74.35

11:06:09 AM

NYSE

24039G202upr

7

$ 74.35

11:06:09 AM

NYSE

24039G202upt

67

$ 74.35

11:06:09 AM

NYSE

24039G202upv

100

$ 74.35

11:06:09 AM

NYSE

24039G202upx

11

$ 74.32

11:06:26 AM

NYSE

24039G202uvm

86

$ 74.32

11:06:51 AM

NYSE

24039G202v4f

100

$ 74.32

11:06:51 AM

NYSE

24039G202v4h

3

$ 74.32

11:06:51 AM

NYSE

24039G202v4j

100

$ 74.32

11:07:02 AM

NYSE

24039G202v8j

100

$ 74.32

11:07:58 AM

NYSE

24039G202vrd

100

$ 74.32

11:07:58 AM

NYSE

24039G202vrf

38

$ 74.32

11:07:58 AM

NYSE

24039G202vrh

13

$ 74.35

11:08:06 AM

NYSE

24039G202vvc

100

$ 74.35

11:08:18 AM

NYSE

24039G202w0f

49

$ 74.35

11:08:18 AM

NYSE

24039G202w0l

100

$ 74.37

11:08:43 AM

NYSE

24039G202whu

64

$ 74.37

11:08:43 AM

NYSE

24039G202whw

100

$ 74.36

11:09:19 AM

NYSE

24039G202wua

36

$ 74.36

11:09:19 AM

NYSE

24039G202wuc

100

$ 74.39

11:11:04 AM

NYSE

24039G202ya4

100

$ 74.39

11:11:04 AM

NYSE

24039G202ya6

100

$ 74.39

11:11:04 AM

NYSE

24039G202ya8

100

$ 74.39

11:11:04 AM

NYSE

24039G202yaa

100

$ 74.39

11:11:04 AM

NYSE

24039G202yac

100

$ 74.39

11:11:04 AM

NYSE

24039G202yae

100

$ 74.44

11:11:23 AM

NYSE

24039G202yfj

100

$ 74.47

11:11:30 AM

NYSE

24039G202yht

100

$ 74.51

11:12:22 AM

NYSE

24039G202z2h

100

$ 74.51

11:12:22 AM

NYSE

24039G202z2j

100

$ 74.50

11:12:30 AM

NYSE

24039G202z4m

100

$ 74.50

11:13:11 AM

NYSE

24039G202zjp

100

$ 74.49

11:13:16 AM

NYSE

24039G202zk9

100

$ 74.50

11:13:51 AM

NYSE

24039G20308f

100

$ 74.49

11:14:00 AM

NYSE

24039G2030bg

100

$ 74.48

11:14:11 AM

NYSE

24039G2030jl

48

$ 74.52

11:15:17 AM

NYSE

24039G2031aw

52

$ 74.52

11:15:17 AM

NYSE

24039G2031ay

100

$ 74.51

11:15:58 AM

NYSE

24039G2031p3

100

$ 74.51

11:15:58 AM

NYSE

24039G2031p5

100

$ 74.49

11:16:10 AM

NYSE

24039G2031t6

100

$ 74.47

11:16:22 AM

NYSE

24039G2031xs

100

$ 74.49

11:17:24 AM

NYSE

24039G20337t

100

$ 74.48

11:18:16 AM

NYSE

24039G2033mm

100

$ 74.48

11:18:16 AM

NYSE

24039G2033mo

48

$ 74.46

11:19:02 AM

NYSE

24039G203413

100

$ 74.46

11:19:02 AM

NYSE

24039G203415

100

$ 74.46

11:19:02 AM

NYSE

24039G203417

52

$ 74.46

11:19:02 AM

NYSE

24039G203419

100

$ 74.47

11:19:19 AM

NYSE

24039G20345z

100

$ 74.43

11:19:38 AM

NYSE

24039G2034cs

68

$ 74.45

11:20:09 AM

NYSE

24039G2034lu

32

$ 74.45

11:20:09 AM

NYSE

24039G2034lw

34

$ 74.50

11:20:57 AM

NYSE

24039G20355r

100

$ 74.50

11:20:57 AM

NYSE

24039G20355t

66

$ 74.50

11:20:57 AM

NYSE

24039G20355v

100

$ 74.50

11:21:25 AM

NYSE

24039G2035ia

100

$ 74.45

11:22:37 AM

NYSE

24039G20366o

100

$ 74.45

11:22:37 AM

NYSE

24039G20366q

100

$ 74.45

11:22:37 AM

NYSE

24039G20366s

71

$ 74.45

11:22:39 AM

NYSE

24039G20367b

29

$ 74.48

11:22:58 AM

NYSE

24039G2036cu

100

$ 74.48

11:22:58 AM

NYSE

24039G2036cw

100

$ 74.47

11:23:05 AM

NYSE

24039G2036f0

100

$ 74.45

11:23:13 AM

NYSE

24039G2036ir

100

$ 74.45

11:23:35 AM

NYSE

24039G2036to

100

$ 74.44

11:24:08 AM

NYSE

24039G203763

40

$ 74.43

11:24:30 AM

NYSE

24039G2037io

39

$ 74.43

11:24:30 AM

NYSE

24039G2037iq

21

$ 74.43

11:24:31 AM

NYSE

24039G2037iu

50

$ 74.41

11:25:23 AM

NYSE

24039G2037z7

50

$ 74.41

11:25:23 AM

NYSE

24039G2037zi

100

$ 74.40

11:25:56 AM

NYSE

24039G2038th

100

$ 74.40

11:25:56 AM

NYSE

24039G2038tj

100

$ 74.39

11:25:56 AM

NYSE

24039G2038tl

100

$ 74.38

11:26:06 AM

NYSE

24039G2038wx

100

$ 74.39

11:26:11 AM

NYSE

24039G2038z6

100

$ 74.39

11:26:24 AM

NYSE

24039G20394f

100

$ 74.35

11:26:36 AM

NYSE

24039G20398x

100

$ 74.34

11:26:52 AM

NYSE

24039G2039ft

100

$ 74.35

11:27:17 AM

NYSE

24039G2039o7

100

$ 74.37

11:27:53 AM

NYSE

24039G203a6e

100

$ 74.37

11:27:57 AM

NYSE

24039G203a8a

100

$ 74.36

11:28:40 AM

NYSE

24039G203ap7

100

$ 74.38

11:28:48 AM

NYSE

24039G203arr

71

$ 74.36

11:29:13 AM

NYSE

24039G203ayh

29

$ 74.36

11:29:13 AM

NYSE

24039G203ayj

38

$ 74.39

11:29:43 AM

NYSE

24039G203b6l

36

$ 74.39

11:29:43 AM

NYSE

24039G203b6n

26

$ 74.39

11:29:43 AM

NYSE

24039G203b6q

17

$ 74.40

11:29:49 AM

NYSE

24039G203b8t

83

$ 74.40

11:29:49 AM

NYSE

24039G203b8v

100

$ 74.41

11:30:02 AM

NYSE

24039G203bkk

100

$ 74.41

11:31:11 AM

NYSE

24039G203c74

100

$ 74.41

11:31:17 AM

NYSE

24039G203c8z

100

$ 74.42

11:32:09 AM

NYSE

24039G203cnt

100

$ 74.46

11:32:40 AM

NYSE

24039G203cvj

100

$ 74.46

11:33:02 AM

NYSE

24039G203d1b

96

$ 74.45

11:33:15 AM

NYSE

24039G203d3w

4

$ 74.45

11:33:15 AM

NYSE

24039G203d3y

100

$ 74.45

11:33:29 AM

NYSE

24039G203d85

100

$ 74.46

11:33:53 AM

NYSE

24039G203dey

28

$ 74.46

11:33:59 AM

NYSE

24039G203dgm

72

$ 74.46

11:34:00 AM

NYSE

24039G203dgp

100

$ 74.46

11:34:11 AM

NYSE

24039G203dk5

100

$ 74.47

11:34:16 AM

NYSE

24039G203dl4

100

$ 74.48

11:34:26 AM

NYSE

24039G203dnj

100

$ 74.49

11:34:48 AM

NYSE

24039G203dsj

100

$ 74.50

11:35:45 AM

NYSE

24039G203e9j

100

$ 74.56

11:36:17 AM

NYSE

24039G203egr

100

$ 74.60

11:37:03 AM

NYSE

24039G203erj

100

$ 74.67

11:38:03 AM

NYSE

24039G203fe5

81

$ 74.69

11:38:43 AM

NYSE

24039G203fnu

19

$ 74.69

11:38:43 AM

NYSE

24039G203fnw

100

$ 74.71

11:40:09 AM

NYSE

24039G203g88

23

$ 74.75

11:40:29 AM

NYSE

24039G203gdb

43

$ 74.75

11:40:30 AM

NYSE

24039G203gdd

34

$ 74.75

11:40:30 AM

NYSE

24039G203gdf

100

$ 74.74

11:40:37 AM

NYSE

24039G203gep

100

$ 74.61

11:40:49 AM

NYSE

24039G203ggx

75

$ 74.63

11:41:30 AM

NYSE

24039G203gt8

100

$ 74.63

11:42:21 AM

NYSE

24039G203h4z

25

$ 74.63

11:42:21 AM

NYSE

24039G203h51

100

$ 74.63

11:43:16 AM

NYSE

24039G203hgs

100

$ 74.64

11:43:35 AM

NYSE

24039G203hm2

99

$ 74.67

11:45:05 AM

NYSE

24039G203i6u

1

$ 74.67

11:45:05 AM

NYSE

24039G203i6w

100

$ 74.71

11:45:55 AM

NYSE

24039G203ikh

100

$ 74.67

11:46:08 AM

NYSE

24039G203inh

82

$ 74.65

11:46:20 AM

NYSE

24039G203iq9

99

$ 74.67

11:47:19 AM

NYSE

24039G203j1o

18

$ 74.67

11:47:19 AM

NYSE

24039G203j1q

1

$ 74.67

11:47:19 AM

NYSE

24039G203j1s

100

$ 74.65

11:47:41 AM

NYSE

24039G203j7v

2

$ 74.66

11:48:07 AM

NYSE

24039G203jg0

100

$ 74.65

11:49:01 AM

NYSE

24039G203jy8

98

$ 74.65

11:49:01 AM

NYSE

24039G203jya

100

$ 74.71

11:50:20 AM

NYSE

24039G203kia

3

$ 74.76

11:50:29 AM

NYSE

24039G203kkf

3

$ 74.76

11:50:29 AM

NYSE

24039G203kkh

3

$ 74.76

11:50:30 AM

NYSE

24039G203kkj

3

$ 74.76

11:50:30 AM

NYSE

24039G203kkl

88

$ 74.76

11:50:30 AM

NYSE

24039G203kkn

100

$ 74.78

11:50:38 AM

NYSE

24039G203kmv

100

$ 74.76

11:50:53 AM

NYSE

24039G203krn

100

$ 74.76

11:52:03 AM

NYSE

24039G203l92

100

$ 74.76

11:52:16 AM

NYSE

24039G203lb1

100

$ 74.75

11:52:24 AM

NYSE

24039G203lcn

100

$ 74.74

11:52:26 AM

NYSE

24039G203ld1

27

$ 74.82

11:55:40 AM

NYSE

24039G203mqy

73

$ 74.82

11:55:40 AM

NYSE

24039G203mr0

100

$ 74.82

11:55:40 AM

NYSE

24039G203mr2

100

$ 74.83

11:55:50 AM

NYSE

24039G203muj

100

$ 74.84

11:56:22 AM

NYSE

24039G203n0j

7

$ 74.84

11:56:30 AM

NYSE

24039G203n2h

7

$ 74.84

11:56:30 AM

NYSE

24039G203n2j

7

$ 74.84

11:56:30 AM

NYSE

24039G203n2l

71

$ 74.84

11:56:30 AM

NYSE

24039G203n2n

8

$ 74.84

11:56:30 AM

NYSE

24039G203n2p

100

$ 74.84

11:56:49 AM

NYSE

24039G203naz

28

$ 74.85

11:57:04 AM

NYSE

24039G203nfx

49

$ 74.85

11:57:04 AM

NYSE

24039G203nfz

23

$ 74.85

11:57:04 AM

NYSE

24039G203ng1

60

$ 74.87

11:57:51 AM

NYSE

24039G203nsb

40

$ 74.87

11:57:51 AM

NYSE

24039G203nsd

100

$ 74.83

11:58:28 AM

NYSE

24039G203o4k

100

$ 74.75

11:58:44 AM

NYSE

24039G203o7o

100

$ 74.78

11:59:45 AM

NYSE

24039G203p1a

100

$ 74.75

12:00:00 PM

NYSE

24039G203p3f

100

$ 74.75

12:01:10 PM

NYSE

24039G203pk6

100

$ 74.77

12:01:25 PM

NYSE

24039G203po4

100

$ 74.76

12:01:33 PM

NYSE

24039G203pq1

7

$ 74.73

12:02:15 PM

NYSE

24039G203pz8

93

$ 74.71

12:02:39 PM

NYSE

24039G203q3w

100

$ 74.71

12:02:40 PM

NYSE

24039G203q43

83

$ 74.76

12:03:40 PM

NYSE

24039G203qg1

17

$ 74.76

12:03:40 PM

NYSE

24039G203qg3

18

$ 74.79

12:04:29 PM

NYSE

24039G203qqm

82

$ 74.79

12:04:29 PM

NYSE

24039G203qqo

100

$ 74.78

12:04:52 PM

NYSE

24039G203qvg

100

$ 74.76

12:05:00 PM

NYSE

24039G203qwj

8

$ 74.77

12:06:00 PM

NYSE

24039G203ran

29

$ 74.77

12:06:00 PM

NYSE

24039G203rap

63

$ 74.77

12:06:00 PM

NYSE

24039G203rar

20

$ 74.78

12:06:54 PM

NYSE

24039G203rm4

80

$ 74.78

12:07:28 PM

NYSE

24039G203rt4

20

$ 74.78

12:07:28 PM

NYSE

24039G203rt6

80

$ 74.78

12:07:28 PM

NYSE

24039G203rt8

100

$ 74.78

12:07:34 PM

NYSE

24039G203rua

100

$ 74.77

12:08:08 PM

NYSE

24039G203rzj

100

$ 74.80

12:08:35 PM

NYSE

24039G203s5q

100

$ 74.81

12:08:55 PM

NYSE

24039G203s9c

100

$ 74.82

12:09:43 PM

NYSE

24039G203shm

12

$ 74.86

12:10:12 PM

NYSE

24039G203smb

23

$ 74.86

12:10:12 PM

NYSE

24039G203smd

65

$ 74.89

12:10:12 PM

NYSE

24039G203smf

100

$ 74.88

12:10:14 PM

NYSE

24039G203smp

100

$ 74.90

12:10:26 PM

NYSE

24039G203spp

100

$ 74.86

12:11:00 PM

NYSE

24039G203syk

56

$ 74.87

12:11:49 PM

NYSE

24039G203t8v

44

$ 74.87

12:11:49 PM

NYSE

24039G203t8x

100

$ 74.89

12:12:02 PM

NYSE

24039G203tbf

37

$ 74.85

12:12:20 PM

NYSE

24039G203tf7

4

$ 74.85

12:12:20 PM

NYSE

24039G203tf9

4

$ 74.87

12:12:46 PM

NYSE

24039G203tm7

32

$ 74.90

12:13:14 PM

NYSE

24039G203tt7

23

$ 74.92

12:13:57 PM

NYSE

24039G203u5u

100

$ 74.92

12:13:57 PM

NYSE

24039G203u5x

100

$ 74.90

12:14:25 PM

NYSE

24039G203ucc

100

$ 74.94

12:15:47 PM

NYSE

24039G203usd

100

$ 74.92

12:16:22 PM

NYSE

24039G203uyz

100

$ 74.90

12:16:47 PM

NYSE

24039G203v5q

100

$ 74.93

12:17:14 PM

NYSE

24039G203v9q

100

$ 75.00

12:18:43 PM

NYSE

24039G203vrv

39

$ 75.04

12:19:13 PM

NYSE

24039G203vwr

61

$ 75.04

12:19:13 PM

NYSE

24039G203vwt

100

$ 75.06

12:19:38 PM

NYSE

24039G203w0c

100

$ 75.08

12:19:55 PM

NYSE

24039G203w3u

100

$ 75.07

12:20:28 PM

NYSE

24039G203wcp

100

$ 75.08

12:21:05 PM

NYSE

24039G203wks

90

$ 75.15

12:21:15 PM

NYSE

24039G203wn9

10

$ 75.15

12:21:15 PM

NYSE

24039G203wnb

100

$ 75.15

12:21:22 PM

NYSE

24039G203wnv

100

$ 75.13

12:21:33 PM

NYSE

24039G203wqs

88

$ 75.08

12:21:57 PM

NYSE

24039G203wwa

12

$ 75.08

12:21:57 PM

NYSE

24039G203wwc

80

$ 75.15

12:22:18 PM

NYSE

24039G203wz6

20

$ 75.15

12:22:18 PM

NYSE

24039G203wz8

100

$ 75.13

12:22:39 PM

NYSE

24039G203x36

100

$ 75.20

12:22:46 PM

NYSE

24039G203x43

100

$ 75.20

12:23:03 PM

NYSE

24039G203x7t

100

$ 75.20

12:23:21 PM

NYSE

24039G203xdw

100

$ 75.26

12:24:25 PM

NYSE

24039G203ykb

100

$ 75.26

12:24:35 PM

NYSE

24039G203ylh

100

$ 75.23

12:25:10 PM

NYSE

24039G203yzf

100

$ 75.24

12:25:46 PM

NYSE

24039G203z4d

44

$ 75.24

12:26:50 PM

NYSE

24039G203zi6

17

$ 75.24

12:26:50 PM

NYSE

24039G203zi8

39

$ 75.24

12:26:50 PM

NYSE

24039G203zia

99

$ 75.34

12:27:57 PM

NYSE

24039G203ztq

1

$ 75.34

12:27:57 PM

NYSE

24039G203zto

14

$ 75.36

12:28:19 PM

NYSE

24039G203zw6

86

$ 75.36

12:28:19 PM

NYSE

24039G203zw8

100

$ 75.37

12:28:46 PM

NYSE

24039G204018

100

$ 75.32

12:28:59 PM

NYSE

24039G20403y

100

$ 75.31

12:29:55 PM

NYSE

24039G2040d0

100

$ 75.28

12:30:09 PM

NYSE

24039G2040ft

45

$ 75.32

12:31:29 PM

NYSE

24039G2040ud

55

$ 75.32

12:31:29 PM

NYSE

24039G2040uf

100

$ 75.30

12:31:33 PM

NYSE

24039G2040vf

100

$ 75.27

12:32:06 PM

NYSE

24039G20417l

100

$ 75.25

12:32:46 PM

NYSE

24039G2041eq

40

$ 75.22

12:33:31 PM

NYSE

24039G2041q5

60

$ 75.22

12:33:31 PM

NYSE

24039G2041q7

6

$ 75.24

12:33:42 PM

NYSE

24039G2041t2

94

$ 75.24

12:33:42 PM

NYSE

24039G2041t4

100

$ 75.31

12:34:31 PM

NYSE

24039G204240

100

$ 75.32

12:35:19 PM

NYSE

24039G2042an

100

$ 75.31

12:35:31 PM

NYSE

24039G2042e1

30

$ 75.28

12:35:49 PM

NYSE

24039G2042in

1

$ 75.28

12:35:49 PM

NYSE

24039G2042ip

1

$ 75.28

12:35:49 PM

NYSE

24039G2042ir

1

$ 75.28

12:35:49 PM

NYSE

24039G2042it

1

$ 75.28

12:35:49 PM

NYSE

24039G2042iv

66

$ 75.28

12:35:49 PM

NYSE

24039G2042ix

10

$ 75.29

12:36:43 PM

NYSE

24039G2042t5

50

$ 75.29

12:36:43 PM

NYSE

24039G2042t7

40

$ 75.29

12:36:43 PM

NYSE

24039G2042t9

100

$ 75.24

12:37:11 PM

NYSE

24039G2042xe

30

$ 75.19

12:38:05 PM

NYSE

24039G20436a

70

$ 75.19

12:38:05 PM

NYSE

24039G20436c

100

$ 75.20

12:39:14 PM

NYSE

24039G2043ii

32

$ 75.18

12:39:17 PM

NYSE

24039G2043j4

68

$ 75.18

12:39:17 PM

NYSE

24039G2043j6

100

$ 75.18

12:39:41 PM

NYSE

24039G2043n1

100

$ 75.19

12:40:02 PM

NYSE

24039G2043qw

100

$ 75.09

12:40:44 PM

NYSE

24039G2043yc

100

$ 75.07

12:41:20 PM

NYSE

24039G20449f

100

$ 75.00

12:42:22 PM

NYSE

24039G2044kf

100

$ 75.00

12:43:05 PM

NYSE

24039G2044u5

100

$ 74.91

12:43:15 PM

NYSE

24039G2044wb

100

$ 74.90

12:44:25 PM

NYSE

24039G20459r

100

$ 74.83

12:45:02 PM

NYSE

24039G2045es

100

$ 74.80

12:45:32 PM

NYSE

24039G2045lc

100

$ 74.78

12:45:56 PM

NYSE

24039G2045q6

46

$ 74.80

12:46:34 PM

NYSE

24039G2045yt

54

$ 74.80

12:46:34 PM

NYSE

24039G2045yv

100

$ 74.85

12:47:15 PM

NYSE

24039G2046m6

61

$ 74.78

12:49:04 PM

NYSE

24039G2047d6

39

$ 74.78

12:49:04 PM

NYSE

24039G2047d8

100

$ 74.75

12:49:47 PM

NYSE

24039G2047lf

20

$ 74.74

12:49:59 PM

NYSE

24039G2047mq

57

$ 74.75

12:50:05 PM

NYSE

24039G2047nw

35

$ 74.73

12:50:29 PM

NYSE

24039G2047r4

23

$ 74.73

12:50:29 PM

NYSE

24039G2047r6

65

$ 74.73

12:50:29 PM

NYSE

24039G2047r8

12

$ 74.71

12:50:49 PM

NYSE

24039G2047yl

1

$ 74.69

12:50:49 PM

NYSE

24039G2047yn

87

$ 74.69

12:50:50 PM

NYSE

24039G2047z0

13

$ 74.69

12:50:50 PM

NYSE

24039G2047z2

14

$ 74.70

12:50:57 PM

NYSE

24039G20480d

73

$ 74.70

12:50:57 PM

NYSE

24039G20480f

1

$ 74.77

12:52:19 PM

NYSE

24039G2048dl

99

$ 74.77

12:52:20 PM

NYSE

24039G2048do

100

$ 74.77

12:52:36 PM

NYSE

24039G2048g8

100

$ 74.76

12:52:53 PM

NYSE

24039G2048j7

100

$ 74.69

12:53:53 PM

NYSE

24039G2048xn

100

$ 74.77

12:55:07 PM

NYSE

24039G2049cq

47

$ 74.75

12:55:09 PM

NYSE

24039G2049d5

9

$ 74.74

12:55:13 PM

NYSE

24039G2049ds

44

$ 74.74

12:55:13 PM

NYSE

24039G2049du

60

$ 74.64

12:56:02 PM

NYSE

24039G2049oe

40

$ 74.71

12:58:08 PM

NYSE

24039G204abv

86

$ 74.71

12:58:08 PM

NYSE

24039G204abx

14

$ 74.71

12:58:09 PM

NYSE

24039G204abz

92

$ 74.72

12:58:27 PM

NYSE

24039G204agb

8

$ 74.72

12:58:27 PM

NYSE

24039G204agd

100

$ 74.74

12:59:01 PM

NYSE

24039G204akw

13

$ 74.73

13:00:04 PM

NYSE

24039G204axb

87

$ 74.73

13:00:04 PM

NYSE

24039G204axd

94

$ 74.75

13:00:21 PM

NYSE

24039G204b0a

6

$ 74.75

13:00:21 PM

NYSE

24039G204b0c

100

$ 74.76

13:01:23 PM

NYSE

24039G204bb3

100

$ 74.84

13:01:53 PM

NYSE

24039G204bpr

100

$ 74.84

13:01:53 PM

NYSE

24039G204bqa

61

$ 74.82

13:02:34 PM

NYSE

24039G204c5u

39

$ 74.82

13:02:34 PM

NYSE

24039G204c5w

100

$ 74.86

13:05:02 PM

NYSE

24039G204cvu

100

$ 74.87

13:05:09 PM

NYSE

24039G204czw

100

$ 74.80

13:05:26 PM

NYSE

24039G204d2o

7

$ 74.83

13:06:44 PM

NYSE

24039G204dgw

13

$ 74.83

13:06:44 PM

NYSE

24039G204dgy

40

$ 74.83

13:06:44 PM

NYSE

24039G204dh0

40

$ 74.83

13:06:44 PM

NYSE

24039G204dh2

100

$ 74.79

13:07:13 PM

NYSE

24039G204dnj

100

$ 74.77

13:08:52 PM

NYSE

24039G204e7t

100

$ 74.79

13:09:39 PM

NYSE

24039G204ehs

25

$ 74.74

13:09:59 PM

NYSE

24039G204elh

100

$ 74.84

13:14:30 PM

NYSE

24039G204gar

100

$ 74.84

13:14:30 PM

NYSE

24039G204gat

75

$ 74.84

13:14:30 PM

NYSE

24039G204gav

100

$ 74.84

13:14:30 PM

NYSE

24039G204gax

100

$ 74.84

13:14:36 PM

NYSE

24039G204gbv

100

$ 74.80

13:15:22 PM

NYSE

24039G204gj2

100

$ 74.79

13:16:43 PM

NYSE

24039G204gwn

100

$ 74.83

13:17:13 PM

NYSE

24039G204h9u

100

$ 74.86

13:18:57 PM

NYSE

24039G204hu4

100

$ 74.86

13:18:57 PM

NYSE

24039G204hu6

100

$ 74.89

13:21:22 PM

NYSE

24039G204ij6

100

$ 74.89

13:21:22 PM

NYSE

24039G204ij2

100

$ 74.89

13:21:22 PM

NYSE

24039G204ij4

100

$ 74.86

13:22:28 PM

NYSE

24039G204j1v

100

$ 74.84

13:23:22 PM

NYSE

24039G204jck

23

$ 74.85

13:25:50 PM

NYSE

24039G204k72

77

$ 74.85

13:25:50 PM

NYSE

24039G204k74

100

$ 74.85

13:25:50 PM

NYSE

24039G204k76

100

$ 74.85

13:25:50 PM

NYSE

24039G204k78

100

$ 74.84

13:26:08 PM

NYSE

24039G204kb3

100

$ 74.83

13:27:31 PM

NYSE

24039G204kur

100

$ 74.86

13:27:46 PM

NYSE

24039G204kzg

36

$ 74.85

13:28:08 PM

NYSE

24039G204lr0

64

$ 74.85

13:28:08 PM

NYSE

24039G204lr2

2

$ 74.84

13:28:31 PM

NYSE

24039G204ly1

7

$ 74.90

13:30:03 PM

NYSE

24039G204mc3

36

$ 74.91

13:30:23 PM

NYSE

24039G204mge

55

$ 74.91

13:30:23 PM

NYSE

24039G204mgg

45

$ 74.91

13:30:23 PM

NYSE

24039G204mgi

55

$ 74.91

13:30:23 PM

NYSE

24039G204mgk

6

$ 74.91

13:30:28 PM

NYSE

24039G204mng

77

$ 74.91

13:30:28 PM

NYSE

24039G204mni

40

$ 74.96

13:32:00 PM

NYSE

24039G204n60

17

$ 74.96

13:32:00 PM

NYSE

24039G204n62

60

$ 74.96

13:32:00 PM

NYSE

24039G204n64

100

$ 74.97

13:32:36 PM

NYSE

24039G204ndb

100

$ 74.89

13:33:08 PM

NYSE

24039G204njj

100

$ 74.86

13:33:16 PM

NYSE

24039G204noy

100

$ 74.92

13:35:30 PM

NYSE

24039G204os9

100

$ 74.92

13:37:06 PM

NYSE

24039G204pbu

100

$ 74.92

13:37:06 PM

NYSE

24039G204pbw

100

$ 74.92

13:37:06 PM

NYSE

24039G204pby

100

$ 74.89

13:37:33 PM

NYSE

24039G204po0

100

$ 74.87

13:38:14 PM

NYSE

24039G204q0g

100

$ 74.90

13:39:00 PM

NYSE

24039G204q8f

35

$ 74.92

13:39:58 PM

NYSE

24039G204qic

65

$ 74.92

13:39:58 PM

NYSE

24039G204qie

1

$ 74.93

13:40:03 PM

NYSE

24039G204qj9

15

$ 74.97

13:40:18 PM

NYSE

24039G204qml

84

$ 74.97

13:40:18 PM

NYSE

24039G204qmr

32

$ 74.97

13:40:18 PM

NYSE

24039G204qmu

11

$ 74.97

13:40:26 PM

NYSE

24039G204qq3

57

$ 74.97

13:40:26 PM

NYSE

24039G204qq5

100

$ 74.97

13:40:26 PM

NYSE

24039G204qq7

16

$ 74.98

13:41:34 PM

NYSE

24039G204r4s

14

$ 74.98

13:41:34 PM

NYSE

24039G204r4u

70

$ 74.98

13:41:34 PM

NYSE

24039G204r4w

9

$ 74.96

13:42:03 PM

NYSE

24039G204rda

91

$ 74.96

13:42:07 PM

NYSE

24039G204red

100

$ 74.96

13:42:07 PM

NYSE

24039G204ref

100

$ 74.95

13:42:17 PM

NYSE

24039G204rhb

100

$ 74.99

13:43:40 PM

NYSE

24039G204rya

50

$ 74.99

13:44:42 PM

NYSE

24039G204sb1

16

$ 74.99

13:44:42 PM

NYSE

24039G204sb3

7

$ 75.00

13:45:05 PM

NYSE

24039G204sep

27

$ 75.03

13:45:41 PM

NYSE

24039G204ssg

51

$ 75.03

13:45:41 PM

NYSE

24039G204ssi

49

$ 75.03

13:45:41 PM

NYSE

24039G204ssk

43

$ 75.00

13:45:59 PM

NYSE

24039G204sxs

57

$ 75.00

13:45:59 PM

NYSE

24039G204sxu

16

$ 75.00

13:47:12 PM

NYSE

24039G204tg3

14

$ 75.00

13:47:12 PM

NYSE

24039G204tg5

70

$ 74.99

13:47:24 PM

NYSE

24039G204tie

100

$ 74.99

13:47:24 PM

NYSE

24039G204tig

100

$ 75.00

13:50:04 PM

NYSE

24039G204v7t

100

$ 75.00

13:51:21 PM

NYSE

24039G204vrb

100

$ 75.00

13:51:21 PM

NYSE

24039G204vrd

100

$ 75.04

13:53:50 PM

NYSE

24039G204wos

100

$ 75.04

13:53:50 PM

NYSE

24039G204wou

100

$ 75.04

13:53:50 PM

NYSE

24039G204woo

100

$ 75.04

13:53:50 PM

NYSE

24039G204woq

41

$ 75.06

13:54:19 PM

NYSE

24039G204wun

59

$ 75.06

13:54:19 PM

NYSE

24039G204wup

100

$ 75.04

13:54:47 PM

NYSE

24039G204x10

7

$ 75.05

13:55:35 PM

NYSE

24039G204xqq

74

$ 75.05

13:55:35 PM

NYSE

24039G204xqs

19

$ 75.05

13:55:35 PM

NYSE

24039G204xqu

38

$ 74.99

13:55:58 PM

NYSE

24039G204xun

62

$ 74.99

13:55:58 PM

NYSE

24039G204xup

100

$ 74.98

13:56:42 PM

NYSE

24039G204y3y

100

$ 74.91

13:57:51 PM

NYSE

24039G204yil

95

$ 74.90

13:57:52 PM

NYSE

24039G204yip

5

$ 74.89

13:59:17 PM

NYSE

24039G204yz0

100

$ 74.89

13:59:17 PM

NYSE

24039G204yz2

100

$ 74.89

13:59:17 PM

NYSE

24039G204yz4

100

$ 74.90

14:00:05 PM

NYSE

24039G204za5

100

$ 74.85

14:00:51 PM

NYSE

24039G204zi4

7

$ 74.85

14:00:51 PM

NYSE

24039G204zi6

23

$ 74.84

14:00:51 PM

NYSE

24039G204zi8

70

$ 74.85

14:00:51 PM

NYSE

24039G204zi2

100

$ 74.82

14:00:53 PM

NYSE

24039G204zit

100

$ 74.82

14:01:36 PM

NYSE

24039G204zsz

100

$ 74.81

14:01:47 PM

NYSE

24039G204zwf

98

$ 74.78

14:01:54 PM

NYSE

24039G204zy1

100

$ 74.77

14:02:18 PM

NYSE

24039G20502u

2

$ 74.77

14:02:18 PM

NYSE

24039G20502w

100

$ 74.86

14:03:26 PM

NYSE

24039G2050n5

100

$ 74.84

14:03:29 PM

NYSE

24039G2050nr

100

$ 74.82

14:04:37 PM

NYSE

24039G20512b

40

$ 74.83

14:05:03 PM

NYSE

24039G20517a

100

$ 74.82

14:05:18 PM

NYSE

24039G20519f

60

$ 74.82

14:05:18 PM

NYSE

24039G20519h

96

$ 74.85

14:05:40 PM

NYSE

24039G2051dp

4

$ 74.85

14:05:40 PM

NYSE

24039G2051dr

100

$ 74.86

14:05:45 PM

NYSE

24039G2051e8

100

$ 74.84

14:06:19 PM

NYSE

24039G2051ml

67

$ 74.83

14:06:29 PM

NYSE

24039G2051r5

1

$ 74.83

14:06:29 PM

NYSE

24039G2051r7

13

$ 74.84

14:07:04 PM

NYSE

24039G2051yd

32

$ 74.84

14:07:04 PM

NYSE

24039G2051yf

87

$ 74.83

14:07:04 PM

NYSE

24039G2051yj

38

$ 74.82

14:08:27 PM

NYSE

24039G2052hk

62

$ 74.82

14:08:27 PM

NYSE

24039G2052hm

33

$ 74.92

14:10:49 PM

NYSE

24039G2053hy

100

$ 74.92

14:10:50 PM

NYSE

24039G2053i0

67

$ 74.93

14:10:53 PM

NYSE

24039G2053jw

58

$ 74.93

14:10:53 PM

NYSE

24039G2053jy

42

$ 74.93

14:10:53 PM

NYSE

24039G2053k0

100

$ 74.91

14:11:26 PM

NYSE

24039G2053wt

100

$ 74.91

14:11:56 PM

NYSE

24039G20541z

100

$ 74.90

14:12:04 PM

NYSE

24039G205436

100

$ 74.95

14:12:26 PM

NYSE

24039G20547q

100

$ 74.95

14:12:29 PM

NYSE

24039G20548f

70

$ 74.98

14:12:59 PM

NYSE

24039G2054gd

30

$ 74.98

14:12:59 PM

NYSE

24039G2054gf

100

$ 74.98

14:14:02 PM

NYSE

24039G2054wp

80

$ 74.95

14:14:09 PM

NYSE

24039G2054z4

20

$ 74.95

14:14:09 PM

NYSE

24039G2054z6

100

$ 74.93

14:14:24 PM

NYSE

24039G20552r

75

$ 74.92

14:14:40 PM

NYSE

24039G205556

25

$ 74.93

14:15:33 PM

NYSE

24039G2055eu

100

$ 74.93

14:15:33 PM

NYSE

24039G2055ex

100

$ 74.97

14:16:07 PM

NYSE

24039G2055k9

1

$ 74.98

14:16:32 PM

NYSE

24039G2055o6

99

$ 74.98

14:16:32 PM

NYSE

24039G2055o8

100

$ 74.97

14:16:42 PM

NYSE

24039G2055qh

59

$ 74.95

14:16:51 PM

NYSE

24039G2055s8

41

$ 74.95

14:16:51 PM

NYSE

24039G2055sa

100

$ 74.95

14:17:58 PM

NYSE

24039G20564m

26

$ 74.94

14:18:44 PM

NYSE

24039G2056f7

74

$ 74.94

14:18:44 PM

NYSE

24039G2056f9

100

$ 74.93

14:19:19 PM

NYSE

24039G2056o3

100

$ 74.91

14:19:44 PM

NYSE

24039G2056sy

100

$ 74.86

14:20:00 PM

NYSE

24039G2057eo

100

$ 74.93

14:20:37 PM

NYSE

24039G2057m7

100

$ 74.89

14:20:50 PM

NYSE

24039G2057oa

100

$ 74.88

14:20:56 PM

NYSE

24039G2057po

61

$ 74.85

14:21:54 PM

NYSE

24039G20586p

39

$ 74.84

14:22:02 PM

NYSE

24039G20587o

86

$ 74.81

14:23:15 PM

NYSE

24039G2058n7

14

$ 74.81

14:23:15 PM

NYSE

24039G2058n9

100

$ 74.82

14:23:43 PM

NYSE

24039G2058se

100

$ 74.80

14:23:51 PM

NYSE

24039G2058u9

100

$ 74.80

14:24:23 PM

NYSE

24039G20591e

100

$ 74.77

14:26:20 PM

NYSE

24039G205a55

100

$ 74.77

14:26:20 PM

NYSE

24039G205a59

100

$ 74.77

14:26:20 PM

NYSE

24039G205a5d

100

$ 74.84

14:27:29 PM

NYSE

24039G205aky

100

$ 74.84

14:27:29 PM

NYSE

24039G205al0

100

$ 74.85

14:28:05 PM

NYSE

24039G205aqy

88

$ 74.84

14:28:06 PM

NYSE

24039G205ar1

12

$ 74.84

14:28:06 PM

NYSE

24039G205ar3

100

$ 74.84

14:28:39 PM

NYSE

24039G205azc

89

$ 74.90

14:29:21 PM

NYSE

24039G205bar

11

$ 74.90

14:29:21 PM

NYSE

24039G205bav

100

$ 74.90

14:29:44 PM

NYSE

24039G205bfn

100

$ 74.88

14:30:14 PM

NYSE

24039G205bob

100

$ 74.85

14:31:13 PM

NYSE

24039G205bz0

4

$ 74.84

14:31:25 PM

NYSE

24039G205c1c

96

$ 74.84

14:31:27 PM

NYSE

24039G205c2l

6

$ 74.83

14:31:43 PM

NYSE

24039G205c6h

6

$ 74.83

14:31:44 PM

NYSE

24039G205c6j

100

$ 74.83

14:32:26 PM

NYSE

24039G205cf3

88

$ 74.83

14:32:26 PM

NYSE

24039G205cf6

83

$ 74.82

14:32:40 PM

NYSE

24039G205cit

17

$ 74.87

14:32:55 PM

NYSE

24039G205cmk

100

$ 74.87

14:32:55 PM

NYSE

24039G205cmm

100

$ 74.89

14:33:19 PM

NYSE

24039G205cr3

100

$ 74.88

14:33:35 PM

NYSE

24039G205cvb

100

$ 74.79

14:34:09 PM

NYSE

24039G205dj0

100

$ 74.77

14:34:25 PM

NYSE

24039G205dml

100

$ 74.76

14:35:22 PM

NYSE

24039G205e6g

100

$ 74.78

14:35:57 PM

NYSE

24039G205eg3

100

$ 74.77

14:36:11 PM

NYSE

24039G205ej5

88

$ 74.79

14:36:44 PM

NYSE

24039G205esg

12

$ 74.79

14:36:44 PM

NYSE

24039G205esk

100

$ 74.79

14:36:55 PM

NYSE

24039G205euj

100

$ 74.78

14:36:59 PM

NYSE

24039G205ev5

32

$ 74.77

14:37:11 PM

NYSE

24039G205exs

68

$ 74.77

14:37:11 PM

NYSE

24039G205exu

84

$ 74.75

14:37:30 PM

NYSE

24039G205f2b

16

$ 74.74

14:37:56 PM

NYSE

24039G205f7x

100

$ 74.74

14:37:56 PM

NYSE

24039G205f7z

100

$ 74.73

14:38:32 PM

NYSE

24039G205g19

100

$ 74.73

14:39:09 PM

NYSE

24039G205gi4

100

$ 74.72

14:40:03 PM

NYSE

24039G205h32

100

$ 74.69

14:40:31 PM

NYSE

24039G205h8g

100

$ 74.71

14:40:59 PM

NYSE

24039G205hfd

100

$ 74.70

14:41:03 PM

NYSE

24039G205hg1

18

$ 74.69

14:41:39 PM

NYSE

24039G205hnt

82

$ 74.69

14:41:39 PM

NYSE

24039G205hnv

100

$ 74.68

14:41:44 PM

NYSE

24039G205hou

100

$ 74.68

14:42:10 PM

NYSE

24039G205i27

100

$ 74.68

14:42:45 PM

NYSE

24039G205i81

100

$ 74.72

14:43:46 PM

NYSE

24039G205ilm

100

$ 74.73

14:44:49 PM

NYSE

24039G205iyv

100

$ 74.72

14:44:50 PM

NYSE

24039G205iz2

100

$ 74.72

14:45:20 PM

NYSE

24039G205j57

100

$ 74.72

14:45:54 PM

NYSE

24039G205jba

100

$ 74.72

14:46:16 PM

NYSE

24039G205jgt

100

$ 74.70

14:46:24 PM

NYSE

24039G205jix

100

$ 74.70

14:46:59 PM

NYSE

24039G205jqe

100

$ 74.71

14:47:09 PM

NYSE

24039G205jrw

100

$ 74.69

14:47:26 PM

NYSE

24039G205juy

100

$ 74.71

14:47:52 PM

NYSE

24039G205k19

100

$ 74.65

14:48:31 PM

NYSE

24039G205kaf

100

$ 74.69

14:49:57 PM

NYSE

24039G205kv2

100

$ 74.69

14:50:31 PM

NYSE

24039G205l4l

100

$ 74.73

14:50:32 PM

NYSE

24039G205l4u

100

$ 74.74

14:51:29 PM

NYSE

24039G205ljy

100

$ 74.73

14:52:01 PM

NYSE

24039G205lqh

100

$ 74.73

14:52:11 PM

NYSE

24039G205lt7

100

$ 74.73

14:52:26 PM

NYSE

24039G205m0t

93

$ 74.72

14:52:34 PM

NYSE

24039G205m27

7

$ 74.72

14:52:34 PM

NYSE

24039G205m29

100

$ 74.72

14:53:07 PM

NYSE

24039G205mav

100

$ 74.72

14:53:11 PM

NYSE

24039G205mbv

100

$ 74.72

14:53:42 PM

NYSE

24039G205mh1

100

$ 74.72

14:54:15 PM

NYSE

24039G205ml8

100

$ 74.71

14:54:20 PM

NYSE

24039G205mlx

100

$ 74.72

14:54:45 PM

NYSE

24039G205mrw

3

$ 74.69

14:55:07 PM

NYSE

24039G205n2k

3

$ 74.69

14:55:07 PM

NYSE

24039G205n2m

94

$ 74.68

14:55:16 PM

NYSE

24039G205n40

100

$ 74.68

14:55:16 PM

NYSE

24039G205n42

50

$ 74.69

14:55:49 PM

NYSE

24039G205nbi

50

$ 74.69

14:56:03 PM

NYSE

24039G205nce

100

$ 74.69

14:56:03 PM

NYSE

24039G205ncg

100

$ 74.68

14:56:19 PM

NYSE

24039G205nh9

100

$ 74.68

14:56:54 PM

NYSE

24039G205nqq

100

$ 74.68

14:57:09 PM

NYSE

24039G205nsm

100

$ 74.67

14:57:29 PM

NYSE

24039G205nwn

100

$ 74.66

14:57:57 PM

NYSE

24039G205o15

100

$ 74.67

14:57:59 PM

NYSE

24039G205o1d

100

$ 74.67

14:58:33 PM

NYSE

24039G205o7b

100

$ 74.66

14:58:45 PM

NYSE

24039G205o9e

100

$ 74.65

14:59:02 PM

NYSE

24039G205ody

100

$ 74.64

14:59:16 PM

NYSE

24039G205oic

100

$ 74.62

14:59:29 PM

NYSE

24039G205olw

100

$ 74.65

15:00:34 PM

NYSE

24039G205p0j

100

$ 74.65

15:01:02 PM

NYSE

24039G205p61

100

$ 74.65

15:01:13 PM

NYSE

24039G205p7j

100

$ 74.65

15:01:30 PM

NYSE

24039G205p9y

100

$ 74.72

15:02:02 PM

NYSE

24039G205phz

100

$ 74.70

15:02:04 PM

NYSE

24039G205pir

100

$ 74.70

15:02:27 PM

NYSE

24039G205pnb

100

$ 74.69

15:02:40 PM

NYSE

24039G205ppe

100

$ 74.68

15:03:02 PM

NYSE

24039G205ptw

13

$ 74.68

15:03:26 PM

NYSE

24039G205pyd

7

$ 74.68

15:03:26 PM

NYSE

24039G205pyf

1

$ 74.68

15:03:26 PM

NYSE

24039G205pyh

1

$ 74.68

15:03:26 PM

NYSE

24039G205pyj

100

$ 74.69

15:03:33 PM

NYSE

24039G205pzb

78

$ 74.69

15:03:33 PM

NYSE

24039G205pzd

100

$ 74.68

15:03:51 PM

NYSE

24039G205q28

100

$ 74.75

15:05:36 PM

NYSE

24039G205qnn

100

$ 74.72

15:05:51 PM

NYSE

24039G205qs5

100

$ 74.72

15:06:09 PM

NYSE

24039G205qvw

100

$ 74.70

15:06:25 PM

NYSE

24039G205qz4

100

$ 74.69

15:06:30 PM

NYSE

24039G205qzt

100

$ 74.68

15:06:42 PM

NYSE

24039G205r1h

7

$ 74.72

15:07:23 PM

NYSE

24039G205r7s

100

$ 74.77

15:08:18 PM

NYSE

24039G205rhd

93

$ 74.77

15:08:18 PM

NYSE

24039G205rhf

100

$ 74.81

15:09:32 PM

NYSE

24039G205s9o

100

$ 74.81

15:10:05 PM

NYSE

24039G205six

100

$ 74.85

15:10:38 PM

NYSE

24039G205sre

100

$ 74.83

15:11:02 PM

NYSE

24039G205svz

100

$ 74.82

15:11:09 PM

NYSE

24039G205syh

100

$ 74.77

15:11:37 PM

NYSE

24039G205t5e

100

$ 74.81

15:12:12 PM

NYSE

24039G205te6

100

$ 74.83

15:14:11 PM

NYSE

24039G205u36

100

$ 74.83

15:14:11 PM

NYSE

24039G205u38

100

$ 74.83

15:14:11 PM

NYSE

24039G205u3a

100

$ 74.82

15:14:28 PM

NYSE

24039G205u7l

60

$ 74.84

15:15:31 PM

NYSE

24039G205uk8

40

$ 74.84

15:15:31 PM

NYSE

24039G205uka

20

$ 74.84

15:15:31 PM

NYSE

24039G205ukc

100

$ 74.84

15:15:31 PM

NYSE

24039G205uke

80

$ 74.84

15:15:31 PM

NYSE

24039G205ukg

65

$ 74.81

15:15:43 PM

NYSE

24039G205un6

35

$ 74.81

15:15:43 PM

NYSE

24039G205un8

52

$ 74.79

15:15:47 PM

NYSE

24039G205uo0

43

$ 74.79

15:15:47 PM

NYSE

24039G205uo2

5

$ 74.79

15:15:47 PM

NYSE

24039G205uo4

100

$ 74.85

15:17:35 PM

NYSE

24039G205vvi

92

$ 74.85

15:17:35 PM

NYSE

24039G205vvk

100

$ 74.85

15:17:35 PM

NYSE

24039G205vvm

8

$ 74.85

15:17:35 PM

NYSE

24039G205vvo

100

$ 74.84

15:18:10 PM

NYSE

24039G205w6q

1

$ 74.85

15:18:37 PM

NYSE

24039G205wcf

99

$ 74.85

15:18:45 PM

NYSE

24039G205wg4

100

$ 74.85

15:18:45 PM

NYSE

24039G205wg6

100

$ 74.90

15:18:58 PM

NYSE

24039G205wip

1

$ 74.92

15:19:20 PM

NYSE

24039G205wt0

6

$ 74.92

15:19:50 PM

NYSE

24039G205wyp

93

$ 74.92

15:19:50 PM

NYSE

24039G205wyr

46

$ 74.92

15:19:50 PM

NYSE

24039G205wyt

54

$ 74.92

15:19:51 PM

NYSE

24039G205wz2

53

$ 74.92

15:20:21 PM

NYSE

24039G205x4z

47

$ 74.92

15:20:21 PM

NYSE

24039G205x52

100

$ 74.88

15:20:40 PM

NYSE

24039G205x9i

100

$ 74.88

15:20:51 PM

NYSE

24039G205xdq

100

$ 74.88

15:21:16 PM

NYSE

24039G205xmn

100

$ 74.87

15:21:26 PM

NYSE

24039G205xs9

2

$ 74.87

15:21:49 PM

NYSE

24039G205y1h

98

$ 74.89

15:22:03 PM

NYSE

24039G205y3z

2

$ 74.89

15:22:03 PM

NYSE

24039G205y41

100

$ 74.91

15:23:46 PM

NYSE

24039G205yr3

100

$ 74.91

15:23:46 PM

NYSE

24039G205yr5

84

$ 74.91

15:23:46 PM

NYSE

24039G205yr7

98

$ 74.91

15:23:46 PM

NYSE

24039G205yr9

16

$ 74.91

15:23:46 PM

NYSE

24039G205yrb

100

$ 74.90

15:25:05 PM

NYSE

24039G205z9s

100

$ 74.90

15:25:05 PM

NYSE

24039G205z9u

100

$ 74.90

15:25:05 PM

NYSE

24039G205z9w

100

$ 74.90

15:25:05 PM

NYSE

24039G205z9y

100

$ 74.86

15:25:19 PM

NYSE

24039G205zbw

45

$ 74.85

15:25:41 PM

NYSE

24039G205zen

55

$ 74.85

15:25:41 PM

NYSE

24039G205zep

22

$ 74.84

15:26:35 PM

NYSE

24039G205zuk

76

$ 74.84

15:26:35 PM

NYSE

24039G205zum

2

$ 74.84

15:26:35 PM

NYSE

24039G205zur

100

$ 74.82

15:26:41 PM

NYSE

24039G205zx0

66

$ 74.85

15:28:13 PM

NYSE

24039G2060c8

5

$ 74.85

15:28:13 PM

NYSE

24039G2060ca

100

$ 74.85

15:28:13 PM

NYSE

24039G2060cc

100

$ 74.85

15:28:13 PM

NYSE

24039G2060ce

100

$ 74.85

15:28:13 PM

NYSE

24039G2060cg

29

$ 74.85

15:28:13 PM

NYSE

24039G2060ci

100

$ 74.85

15:28:13 PM

NYSE

24039G2060ck

100

$ 74.85

15:28:13 PM

NYSE

24039G2060cm

100

$ 74.85

15:28:13 PM

NYSE

24039G2060co

100

$ 74.82

15:28:32 PM

NYSE

24039G2060ex

100

$ 74.80

15:28:46 PM

NYSE

24039G2060j3

100

$ 74.77

15:29:14 PM

NYSE

24039G2060nb

100

$ 74.77

15:29:14 PM

NYSE

24039G2060nd

100

$ 74.76

15:29:30 PM

NYSE

24039G2060r9

10

$ 74.78

15:30:53 PM

NYSE

24039G2061cb

100

$ 74.79

15:30:54 PM

NYSE

24039G2061cd

90

$ 74.79

15:30:54 PM

NYSE

24039G2061cf

100

$ 74.79

15:30:54 PM

NYSE

24039G2061ch

100

$ 74.79

15:30:54 PM

NYSE

24039G2061cj

100

$ 74.79

15:30:54 PM

NYSE

24039G2061cl

100

$ 74.79

15:30:54 PM

NYSE

24039G2061cn

100

$ 74.78

15:31:01 PM

NYSE

24039G2061dw

18

$ 74.81

15:32:16 PM

NYSE

24039G2061vo

8

$ 74.81

15:32:16 PM

NYSE

24039G2061vq

74

$ 74.80

15:32:29 PM

NYSE

24039G2061z0

100

$ 74.80

15:32:29 PM

NYSE

24039G2061z2

74

$ 74.80

15:32:29 PM

NYSE

24039G2061z4

100

$ 74.80

15:32:29 PM

NYSE

24039G2061z6

100

$ 74.80

15:32:29 PM

NYSE

24039G2061z8

100

$ 74.80

15:32:29 PM

NYSE

24039G2061za

26

$ 74.80

15:32:29 PM

NYSE

24039G2061zc

3

$ 74.79

15:32:55 PM

NYSE

24039G20627r

42

$ 74.79

15:32:55 PM

NYSE

24039G20627t

20

$ 74.79

15:33:04 PM

NYSE

24039G2062bf

35

$ 74.79

15:33:04 PM

NYSE

24039G2062bh

100

$ 74.79

15:33:04 PM

NYSE

24039G2062bj

100

$ 74.78

15:33:48 PM

NYSE

24039G2062ps

100

$ 74.78

15:33:48 PM

NYSE

24039G2062pu

100

$ 74.77

15:33:52 PM

NYSE

24039G2062qf

100

$ 74.76

15:34:02 PM

NYSE

24039G2062sy

100

$ 74.74

15:34:48 PM

NYSE

24039G206359

100

$ 74.72

15:35:00 PM

NYSE

24039G2063b5

100

$ 74.75

15:35:35 PM

NYSE

24039G2063ul

100

$ 74.75

15:35:35 PM

NYSE

24039G2063un

100

$ 74.74

15:35:55 PM

NYSE

24039G20648t

100

$ 74.73

15:36:34 PM

NYSE

24039G2064oi

100

$ 74.73

15:37:05 PM

NYSE

24039G2064yz

100

$ 74.73

15:37:05 PM

NYSE

24039G2064z1

100

$ 74.73

15:37:32 PM

NYSE

24039G20654t

100

$ 74.72

15:38:00 PM

NYSE

24039G2065ev

100

$ 74.75

15:38:14 PM

NYSE

24039G2065iz

100

$ 74.73

15:38:34 PM

NYSE

24039G2065og

74

$ 74.72

15:38:59 PM

NYSE

24039G2065vh

26

$ 74.72

15:38:59 PM

NYSE

24039G2065vj

100

$ 74.72

15:39:10 PM

NYSE

24039G2065zk

100

$ 74.70

15:39:40 PM

NYSE

24039G20668n

14

$ 74.70

15:40:03 PM

NYSE

24039G2066j2

86

$ 74.70

15:40:08 PM

NYSE

24039G2066kz

100

$ 74.69

15:40:43 PM

NYSE

24039G20678w

100

$ 74.69

15:40:43 PM

NYSE

24039G20678y

100

$ 74.70

15:41:17 PM

NYSE

24039G2067mq

100

$ 74.68

15:41:50 PM

NYSE

24039G20681g

100

$ 74.68

15:41:50 PM

NYSE

24039G20681i

100

$ 74.70

15:42:16 PM

NYSE

24039G2068bg

85

$ 74.69

15:42:21 PM

NYSE

24039G2068d2

15

$ 74.69

15:42:54 PM

NYSE

24039G2068sb

63

$ 74.70

15:43:27 PM

NYSE

24039G20694x

37

$ 74.70

15:43:27 PM

NYSE

24039G20694z

100

$ 74.70

15:43:27 PM

NYSE

24039G206951

95

$ 74.70

15:43:54 PM

NYSE

24039G2069cu

100

$ 74.70

15:43:54 PM

NYSE

24039G2069cw

5

$ 74.70

15:44:23 PM

NYSE

24039G2069km

100

$ 74.70

15:44:23 PM

NYSE

24039G2069ko

 

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
 
 
POSQKCBKCBKKCBK
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