RNS Number : 7997C
CRH PLC
12 February 2024
 

12th February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 9th 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

88,100

$73.9811

$75.04

$73.51

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 690,709,672 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.629% 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 9 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:


 9th February 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$73.9811

88,100

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

65

$ 74.93

09:30:03 AM

NYSE

24040G200d57

35

$ 74.93

09:30:03 AM

NYSE

24040G200d59

400

$ 74.85

09:31:12 AM

NYSE

24040G200e5t

100

$ 74.94

09:31:26 AM

NYSE

24040G200eet

100

$ 74.92

09:31:37 AM

NYSE

24040G200ek3

100

$ 74.91

09:31:45 AM

NYSE

24040G200ep6

95

$ 74.88

09:31:52 AM

NYSE

24040G200eqg

5

$ 74.88

09:31:52 AM

NYSE

24040G200eqi

100

$ 74.88

09:32:06 AM

NYSE

24040G200evv

100

$ 74.95

09:32:15 AM

NYSE

24040G200eyx

100

$ 74.93

09:32:19 AM

NYSE

24040G200ezv

200

$ 74.97

09:32:53 AM

NYSE

24040G200fec

100

$ 74.93

09:33:13 AM

NYSE

24040G200flv

100

$ 74.93

09:33:13 AM

NYSE

24040G200flx

100

$ 74.93

09:33:14 AM

NYSE

24040G200flz

100

$ 74.90

09:33:34 AM

NYSE

24040G200fub

100

$ 74.88

09:34:12 AM

NYSE

24040G200g2u

100

$ 74.88

09:34:12 AM

NYSE

24040G200g2w

8

$ 74.88

09:34:12 AM

NYSE

24040G200g2y

4

$ 74.88

09:34:12 AM

NYSE

24040G200g30

92

$ 74.88

09:34:12 AM

NYSE

24040G200g32

96

$ 74.88

09:34:12 AM

NYSE

24040G200g34

100

$ 74.95

09:34:44 AM

NYSE

24040G200gd3

100

$ 74.95

09:34:44 AM

NYSE

24040G200gd5

100

$ 74.95

09:34:44 AM

NYSE

24040G200gd7

88

$ 74.97

09:36:01 AM

NYSE

24040G200hiq

24

$ 74.97

09:36:02 AM

NYSE

24040G200his

100

$ 74.97

09:36:02 AM

NYSE

24040G200hiu

12

$ 74.97

09:36:02 AM

NYSE

24040G200hiw

76

$ 74.97

09:36:02 AM

NYSE

24040G200hiy

100

$ 74.97

09:36:02 AM

NYSE

24040G200hj0

54

$ 74.97

09:36:02 AM

NYSE

24040G200hj2

46

$ 74.97

09:36:02 AM

NYSE

24040G200hj6

133

$ 74.93

09:36:02 AM

NYSE

24040G200hjb

167

$ 74.93

09:36:02 AM

NYSE

24040G200hjd

100

$ 74.99

09:36:22 AM

NYSE

24040G200htm

100

$ 75.00

09:36:25 AM

NYSE

24040G200hux

100

$ 74.99

09:36:36 AM

NYSE

24040G200i06

100

$ 75.00

09:37:00 AM

NYSE

24040G200i7i

100

$ 75.01

09:37:42 AM

NYSE

24040G200ika

100

$ 75.01

09:37:42 AM

NYSE

24040G200ikc

94

$ 75.04

09:38:14 AM

NYSE

24040G200jfr

6

$ 75.04

09:38:14 AM

NYSE

24040G200jft

100

$ 75.04

09:38:14 AM

NYSE

24040G200jfv

94

$ 75.04

09:38:14 AM

NYSE

24040G200jfx

6

$ 75.04

09:38:14 AM

NYSE

24040G200jfz

100

$ 75.02

09:38:32 AM

NYSE

24040G200jr0

52

$ 75.02

09:38:57 AM

NYSE

24040G200k37

48

$ 75.01

09:38:57 AM

NYSE

24040G200k3k

100

$ 75.01

09:38:57 AM

NYSE

24040G200k3m

5

$ 75.01

09:38:57 AM

NYSE

24040G200k3o

95

$ 75.01

09:38:57 AM

NYSE

24040G200k3q

100

$ 75.00

09:39:15 AM

NYSE

24040G200kb9

100

$ 74.99

09:39:39 AM

NYSE

24040G200kjv

100

$ 74.99

09:39:39 AM

NYSE

24040G200kjx

100

$ 74.98

09:39:49 AM

NYSE

24040G200knq

100

$ 74.95

09:39:59 AM

NYSE

24040G200kqj

100

$ 74.92

09:40:10 AM

NYSE

24040G200kso

92

$ 74.89

09:40:24 AM

NYSE

24040G200kvm

8

$ 74.89

09:40:24 AM

NYSE

24040G200kvo

100

$ 74.83

09:40:36 AM

NYSE

24040G200kys

100

$ 74.88

09:41:28 AM

NYSE

24040G200lgp

2

$ 74.88

09:41:28 AM

NYSE

24040G200lgr

69

$ 74.88

09:41:28 AM

NYSE

24040G200lgt

98

$ 74.88

09:41:28 AM

NYSE

24040G200lgv

31

$ 74.88

09:41:28 AM

NYSE

24040G200lgx

6

$ 74.88

09:41:28 AM

NYSE

24040G200lgz

94

$ 74.88

09:41:28 AM

NYSE

24040G200lh1

100

$ 74.86

09:41:38 AM

NYSE

24040G200lk4

100

$ 74.89

09:41:59 AM

NYSE

24040G200lqk

100

$ 74.89

09:41:59 AM

NYSE

24040G200lqm

100

$ 74.89

09:42:38 AM

NYSE

24040G200mak

100

$ 74.89

09:42:38 AM

NYSE

24040G200mam

87

$ 74.89

09:42:38 AM

NYSE

24040G200mao

13

$ 74.89

09:42:38 AM

NYSE

24040G200maq

16

$ 74.96

09:43:32 AM

NYSE

24040G200mwu

100

$ 74.96

09:43:32 AM

NYSE

24040G200mww

100

$ 74.96

09:43:32 AM

NYSE

24040G200mwy

100

$ 74.96

09:43:32 AM

NYSE

24040G200mx0

100

$ 74.96

09:43:32 AM

NYSE

24040G200mx2

84

$ 74.96

09:43:32 AM

NYSE

24040G200mx4

100

$ 74.94

09:43:38 AM

NYSE

24040G200myz

51

$ 74.93

09:43:46 AM

NYSE

24040G200n50

49

$ 74.93

09:43:46 AM

NYSE

24040G200n52

100

$ 74.90

09:43:54 AM

NYSE

24040G200na3

100

$ 74.88

09:44:15 AM

NYSE

24040G200nfx

100

$ 74.85

09:44:52 AM

NYSE

24040G200ntm

100

$ 74.84

09:44:56 AM

NYSE

24040G200nui

100

$ 74.85

09:45:07 AM

NYSE

24040G200o1e

100

$ 74.82

09:45:28 AM

NYSE

24040G200o90

100

$ 74.80

09:45:57 AM

NYSE

24040G200ohd

100

$ 74.84

09:46:00 AM

NYSE

24040G200ohr

100

$ 74.88

09:46:38 AM

NYSE

24040G200ote

100

$ 74.88

09:46:38 AM

NYSE

24040G200otg

100

$ 74.87

09:46:41 AM

NYSE

24040G200ou9

100

$ 74.85

09:47:14 AM

NYSE

24040G200p7d

100

$ 74.85

09:47:14 AM

NYSE

24040G200p7f

100

$ 74.84

09:47:20 AM

NYSE

24040G200p9j

100

$ 74.84

09:47:54 AM

NYSE

24040G200pin

100

$ 74.84

09:47:54 AM

NYSE

24040G200pip

30

$ 74.82

09:48:09 AM

NYSE

24040G200po5

70

$ 74.82

09:48:09 AM

NYSE

24040G200po7

100

$ 74.84

09:48:30 AM

NYSE

24040G200puw

100

$ 74.82

09:49:02 AM

NYSE

24040G200q3b

100

$ 74.82

09:49:02 AM

NYSE

24040G200q3d

100

$ 74.82

09:49:45 AM

NYSE

24040G200qey

100

$ 74.82

09:49:45 AM

NYSE

24040G200qf0

100

$ 74.82

09:49:45 AM

NYSE

24040G200qf2

100

$ 74.83

09:49:47 AM

NYSE

24040G200qfz

100

$ 74.82

09:50:03 AM

NYSE

24040G200qko

100

$ 74.78

09:50:10 AM

NYSE

24040G200qni

100

$ 74.76

09:50:47 AM

NYSE

24040G200r69

58

$ 74.73

09:51:05 AM

NYSE

24040G200rco

42

$ 74.73

09:51:05 AM

NYSE

24040G200rcq

100

$ 74.71

09:51:16 AM

NYSE

24040G200rhw

100

$ 74.69

09:51:30 AM

NYSE

24040G200rmt

100

$ 74.71

09:51:47 AM

NYSE

24040G200ruu

100

$ 74.70

09:52:12 AM

NYSE

24040G200s07

100

$ 74.69

09:52:23 AM

NYSE

24040G200s70

100

$ 74.68

09:52:31 AM

NYSE

24040G200s93

100

$ 74.71

09:53:18 AM

NYSE

24040G200snt

61

$ 74.71

09:53:18 AM

NYSE

24040G200snv

100

$ 74.71

09:53:18 AM

NYSE

24040G200snx

39

$ 74.71

09:53:18 AM

NYSE

24040G200snz

100

$ 74.63

09:53:44 AM

NYSE

24040G200sve

100

$ 74.62

09:54:40 AM

NYSE

24040G200t96

100

$ 74.62

09:54:40 AM

NYSE

24040G200t98

100

$ 74.62

09:54:40 AM

NYSE

24040G200t9a

100

$ 74.62

09:54:40 AM

NYSE

24040G200t9c

100

$ 74.62

09:54:40 AM

NYSE

24040G200t9e

100

$ 74.59

09:54:58 AM

NYSE

24040G200tcu

3

$ 74.58

09:55:06 AM

NYSE

24040G200tel

97

$ 74.58

09:55:06 AM

NYSE

24040G200ten

100

$ 74.55

09:55:29 AM

NYSE

24040G200tl3

100

$ 74.54

09:55:34 AM

NYSE

24040G200tm9

100

$ 74.53

09:56:18 AM

NYSE

24040G200txn

100

$ 74.53

09:56:18 AM

NYSE

24040G200txp

87

$ 74.49

09:56:27 AM

NYSE

24040G200tz4

13

$ 74.49

09:56:27 AM

NYSE

24040G200tz6

90

$ 74.48

09:56:46 AM

NYSE

24040G200u4j

9

$ 74.48

09:56:46 AM

NYSE

24040G200u4l

100

$ 74.47

09:57:02 AM

NYSE

24040G200u81

1

$ 74.47

09:57:02 AM

NYSE

24040G200u83

100

$ 74.45

09:57:15 AM

NYSE

24040G200ubh

100

$ 74.42

09:58:10 AM

NYSE

24040G200uui

100

$ 74.42

09:58:10 AM

NYSE

24040G200uuk

100

$ 74.42

09:58:10 AM

NYSE

24040G200uum

100

$ 74.42

09:58:10 AM

NYSE

24040G200uuo

60

$ 74.37

09:58:33 AM

NYSE

24040G200v0o

40

$ 74.36

09:58:37 AM

NYSE

24040G200v2d

100

$ 74.36

09:58:54 AM

NYSE

24040G200v8l

100

$ 74.33

09:59:02 AM

NYSE

24040G200vaq

100

$ 74.31

09:59:42 AM

NYSE

24040G200vhv

100

$ 74.31

09:59:42 AM

NYSE

24040G200vhx

35

$ 74.29

09:59:57 AM

NYSE

24040G200vki

100

$ 74.28

10:00:30 AM

NYSE

24040G200vvy

65

$ 74.28

10:00:30 AM

NYSE

24040G200vw0

67

$ 74.28

10:00:30 AM

NYSE

24040G200vw2

18

$ 74.28

10:00:32 AM

NYSE

24040G200vx1

15

$ 74.27

10:00:34 AM

NYSE

24040G200vxm

100

$ 74.28

10:01:01 AM

NYSE

24040G200w3d

10

$ 74.28

10:01:01 AM

NYSE

24040G200w3f

90

$ 74.28

10:01:01 AM

NYSE

24040G200w3h

100

$ 74.27

10:01:02 AM

NYSE

24040G200w3j

88

$ 74.21

10:01:32 AM

NYSE

24040G200w9q

12

$ 74.21

10:01:32 AM

NYSE

24040G200w9s

100

$ 74.18

10:01:40 AM

NYSE

24040G200wea

100

$ 74.17

10:01:58 AM

NYSE

24040G200wln

100

$ 74.20

10:02:04 AM

NYSE

24040G200wnx

100

$ 74.19

10:02:18 AM

NYSE

24040G200wva

42

$ 74.07

10:02:35 AM

NYSE

24040G200wzg

58

$ 74.07

10:02:35 AM

NYSE

24040G200wzi

88

$ 74.05

10:03:06 AM

NYSE

24040G200x9c

12

$ 74.05

10:03:06 AM

NYSE

24040G200x9e

100

$ 74.04

10:03:22 AM

NYSE

24040G200xfs

2

$ 74.05

10:03:58 AM

NYSE

24040G200xql

98

$ 74.03

10:04:06 AM

NYSE

24040G200xtt

84

$ 74.03

10:04:06 AM

NYSE

24040G200xtv

16

$ 74.03

10:04:06 AM

NYSE

24040G200xtx

100

$ 74.00

10:04:19 AM

NYSE

24040G200y1w

98

$ 73.96

10:04:41 AM

NYSE

24040G200yaj

2

$ 73.96

10:04:41 AM

NYSE

24040G200yal

100

$ 73.98

10:05:07 AM

NYSE

24040G200yip

100

$ 73.98

10:05:07 AM

NYSE

24040G200yir

100

$ 73.96

10:05:18 AM

NYSE

24040G200yr9

100

$ 74.01

10:05:32 AM

NYSE

24040G200yx8

100

$ 74.06

10:05:45 AM

NYSE

24040G200z1q

100

$ 74.05

10:05:53 AM

NYSE

24040G200z4r

100

$ 74.04

10:06:39 AM

NYSE

24040G200zub

100

$ 74.05

10:06:50 AM

NYSE

24040G200zyy

100

$ 74.00

10:06:58 AM

NYSE

24040G20106c

100

$ 74.00

10:07:23 AM

NYSE

24040G2010fm

100

$ 73.96

10:07:59 AM

NYSE

24040G2010vf

9

$ 73.97

10:08:59 AM

NYSE

24040G2011ny

100

$ 73.97

10:08:59 AM

NYSE

24040G2011o0

91

$ 73.97

10:08:59 AM

NYSE

24040G2011o2

100

$ 73.96

10:09:02 AM

NYSE

24040G2011q1

100

$ 73.93

10:09:10 AM

NYSE

24040G2011t2

100

$ 73.91

10:09:16 AM

NYSE

24040G2011us

100

$ 73.90

10:09:22 AM

NYSE

24040G2011yq

100

$ 73.88

10:09:55 AM

NYSE

24040G2012h3

100

$ 73.86

10:10:06 AM

NYSE

24040G2012mj

100

$ 73.86

10:10:09 AM

NYSE

24040G2012oj

100

$ 73.84

10:10:17 AM

NYSE

24040G2012su

100

$ 73.83

10:10:32 AM

NYSE

24040G2012wl

100

$ 73.82

10:10:39 AM

NYSE

24040G2012y5

95

$ 73.80

10:10:43 AM

NYSE

24040G2012zg

5

$ 73.80

10:10:43 AM

NYSE

24040G2012zi

54

$ 73.79

10:10:45 AM

NYSE

24040G20130o

54

$ 73.82

10:10:51 AM

NYSE

24040G20132j

46

$ 73.82

10:10:51 AM

NYSE

24040G20132l

46

$ 73.82

10:10:51 AM

NYSE

24040G20132n

71

$ 73.79

10:10:59 AM

NYSE

24040G20135m

29

$ 73.79

10:10:59 AM

NYSE

24040G20135o

100

$ 73.71

10:11:09 AM

NYSE

24040G2013an

100

$ 73.72

10:11:20 AM

NYSE

24040G2013dc

100

$ 73.71

10:11:29 AM

NYSE

24040G2013gz

100

$ 73.71

10:11:34 AM

NYSE

24040G2013ip

100

$ 73.79

10:11:59 AM

NYSE

24040G2013s6

100

$ 73.84

10:12:34 AM

NYSE

24040G20143z

42

$ 73.81

10:12:39 AM

NYSE

24040G201466

58

$ 73.81

10:12:40 AM

NYSE

24040G20146m

100

$ 73.93

10:13:44 AM

NYSE

24040G2014uo

100

$ 73.90

10:13:56 AM

NYSE

24040G2014z9

100

$ 73.89

10:14:07 AM

NYSE

24040G201551

100

$ 73.87

10:14:32 AM

NYSE

24040G2015kd

100

$ 73.94

10:15:58 AM

NYSE

24040G2016iv

100

$ 74.01

10:17:07 AM

NYSE

24040G2017c9

15

$ 73.97

10:18:17 AM

NYSE

24040G201809

55

$ 73.97

10:18:17 AM

NYSE

24040G20180b

30

$ 73.98

10:18:20 AM

NYSE

24040G20180u

100

$ 74.02

10:19:25 AM

NYSE

24040G2018tz

100

$ 74.02

10:19:25 AM

NYSE

24040G2018u1

40

$ 74.02

10:19:25 AM

NYSE

24040G2018u3

60

$ 74.02

10:19:25 AM

NYSE

24040G2018u5

87

$ 74.00

10:20:08 AM

NYSE

24040G2019kk

100

$ 74.00

10:20:08 AM

NYSE

24040G2019km

13

$ 74.00

10:20:09 AM

NYSE

24040G2019ko

2

$ 74.00

10:20:11 AM

NYSE

24040G2019ln

57

$ 74.00

10:20:11 AM

NYSE

24040G2019lp

100

$ 73.99

10:21:07 AM

NYSE

24040G201a7b

41

$ 73.99

10:21:07 AM

NYSE

24040G201a7d

8

$ 73.99

10:21:07 AM

NYSE

24040G201a7f

92

$ 73.99

10:21:07 AM

NYSE

24040G201a7h

52

$ 73.98

10:21:14 AM

NYSE

24040G201a9u

38

$ 73.98

10:21:14 AM

NYSE

24040G201a9w

10

$ 73.98

10:21:14 AM

NYSE

24040G201a9y

40

$ 73.99

10:23:11 AM

NYSE

24040G201bdw

60

$ 73.99

10:23:11 AM

NYSE

24040G201bdz

100

$ 73.99

10:23:11 AM

NYSE

24040G201be1

100

$ 73.99

10:23:11 AM

NYSE

24040G201be3

100

$ 73.99

10:23:11 AM

NYSE

24040G201be5

99

$ 73.96

10:23:29 AM

NYSE

24040G201bkl

1

$ 73.96

10:23:29 AM

NYSE

24040G201bkn

100

$ 73.92

10:23:54 AM

NYSE

24040G201brw

100

$ 73.91

10:24:09 AM

NYSE

24040G201bvq

100

$ 73.97

10:24:44 AM

NYSE

24040G201c4t

100

$ 73.94

10:26:01 AM

NYSE

24040G201da1

88

$ 73.94

10:26:01 AM

NYSE

24040G201da3

100

$ 73.94

10:26:01 AM

NYSE

24040G201da5

12

$ 73.94

10:26:01 AM

NYSE

24040G201da7

43

$ 73.94

10:26:10 AM

NYSE

24040G201df6

57

$ 73.94

10:26:10 AM

NYSE

24040G201df8

100

$ 73.93

10:26:18 AM

NYSE

24040G201di4

90

$ 73.92

10:27:39 AM

NYSE

24040G201eio

10

$ 73.92

10:27:49 AM

NYSE

24040G201enk

100

$ 73.92

10:27:49 AM

NYSE

24040G201enm

100

$ 73.92

10:27:49 AM

NYSE

24040G201eno

76

$ 73.89

10:27:58 AM

NYSE

24040G201eq9

24

$ 73.89

10:27:58 AM

NYSE

24040G201eqc

100

$ 73.88

10:28:08 AM

NYSE

24040G201et4

100

$ 73.88

10:28:41 AM

NYSE

24040G201f2e

100

$ 73.86

10:29:32 AM

NYSE

24040G201fl6

2

$ 73.86

10:29:32 AM

NYSE

24040G201fl8

98

$ 73.86

10:29:32 AM

NYSE

24040G201fla

16

$ 73.83

10:29:49 AM

NYSE

24040G201frj

61

$ 73.83

10:29:49 AM

NYSE

24040G201frl

23

$ 73.83

10:29:49 AM

NYSE

24040G201frn

100

$ 73.84

10:30:20 AM

NYSE

24040G201g4d

100

$ 73.84

10:30:20 AM

NYSE

24040G201g4f

100

$ 73.84

10:30:20 AM

NYSE

24040G201g4o

100

$ 73.83

10:30:37 AM

NYSE

24040G201ga6

100

$ 73.85

10:31:13 AM

NYSE

24040G201gpk

100

$ 73.86

10:32:25 AM

NYSE

24040G201hai

100

$ 73.86

10:32:26 AM

NYSE

24040G201hak

100

$ 73.86

10:32:26 AM

NYSE

24040G201ham

100

$ 73.90

10:33:34 AM

NYSE

24040G201i2u

100

$ 73.90

10:33:34 AM

NYSE

24040G201i2w

100

$ 73.90

10:33:34 AM

NYSE

24040G201i2y

100

$ 73.87

10:33:52 AM

NYSE

24040G201i9k

38

$ 73.89

10:34:26 AM

NYSE

24040G201iiv

3

$ 73.89

10:34:26 AM

NYSE

24040G201iix

3

$ 73.89

10:34:26 AM

NYSE

24040G201iiz

38

$ 73.90

10:34:41 AM

NYSE

24040G201iq6

56

$ 73.90

10:34:41 AM

NYSE

24040G201iq8

8

$ 73.90

10:34:47 AM

NYSE

24040G201iri

54

$ 73.90

10:34:47 AM

NYSE

24040G201irk

100

$ 73.88

10:34:58 AM

NYSE

24040G201iv5

100

$ 73.93

10:35:56 AM

NYSE

24040G201jdx

100

$ 73.93

10:35:56 AM

NYSE

24040G201jdz

100

$ 73.93

10:36:00 AM

NYSE

24040G201jf0

43

$ 73.92

10:36:10 AM

NYSE

24040G201jio

57

$ 73.92

10:36:10 AM

NYSE

24040G201jiq

100

$ 73.91

10:36:16 AM

NYSE

24040G201jkx

100

$ 73.90

10:36:32 AM

NYSE

24040G201jwq

100

$ 73.88

10:36:46 AM

NYSE

24040G201k1n

53

$ 73.91

10:37:06 AM

NYSE

24040G201k6z

47

$ 73.91

10:37:06 AM

NYSE

24040G201k75

100

$ 73.93

10:37:20 AM

NYSE

24040G201kaw

100

$ 73.91

10:37:32 AM

NYSE

24040G201kds

100

$ 73.89

10:38:00 AM

NYSE

24040G201kox

20

$ 73.88

10:38:04 AM

NYSE

24040G201kt6

14

$ 73.88

10:38:04 AM

NYSE

24040G201kt8

66

$ 73.88

10:38:14 AM

NYSE

24040G201kxi

34

$ 73.88

10:38:14 AM

NYSE

24040G201kxk

49

$ 73.88

10:38:16 AM

NYSE

24040G201kyt

17

$ 73.88

10:38:16 AM

NYSE

24040G201kyv

100

$ 73.85

10:38:30 AM

NYSE

24040G201let

69

$ 73.84

10:38:44 AM

NYSE

24040G201lls

31

$ 73.84

10:38:44 AM

NYSE

24040G201llu

100

$ 73.84

10:38:56 AM

NYSE

24040G201ltc

100

$ 73.90

10:40:12 AM

NYSE

24040G201mt6

1

$ 73.87

10:40:37 AM

NYSE

24040G201ncj

99

$ 73.87

10:40:37 AM

NYSE

24040G201ncl

100

$ 73.84

10:40:57 AM

NYSE

24040G201nio

100

$ 73.87

10:42:42 AM

NYSE

24040G201oev

100

$ 73.86

10:42:56 AM

NYSE

24040G201ohx

100

$ 73.86

10:43:32 AM

NYSE

24040G201oty

100

$ 73.87

10:43:35 AM

NYSE

24040G201ouq

100

$ 73.87

10:43:54 AM

NYSE

24040G201oy3

100

$ 73.90

10:44:42 AM

NYSE

24040G201pa1

55

$ 73.89

10:44:59 AM

NYSE

24040G201pfz

45

$ 73.88

10:45:08 AM

NYSE

24040G201pib

100

$ 73.90

10:45:51 AM

NYSE

24040G201pyg

100

$ 73.90

10:45:52 AM

NYSE

24040G201pyi

100

$ 73.93

10:46:30 AM

NYSE

24040G201q9y

100

$ 73.93

10:46:31 AM

NYSE

24040G201qa0

100

$ 73.94

10:46:38 AM

NYSE

24040G201qb1

100

$ 73.92

10:46:53 AM

NYSE

24040G201qey

100

$ 73.95

10:47:30 AM

NYSE

24040G201qt5

20

$ 73.91

10:48:14 AM

NYSE

24040G201r57

80

$ 73.91

10:48:14 AM

NYSE

24040G201r59

100

$ 73.91

10:48:14 AM

NYSE

24040G201r5b

100

$ 73.88

10:48:17 AM

NYSE

24040G201rc0

100

$ 73.87

10:48:37 AM

NYSE

24040G201ri4

100

$ 73.89

10:49:45 AM

NYSE

24040G201sak

100

$ 73.89

10:49:45 AM

NYSE

24040G201sam

60

$ 73.90

10:50:09 AM

NYSE

24040G201si4

40

$ 73.90

10:50:09 AM

NYSE

24040G201si6

100

$ 73.89

10:51:15 AM

NYSE

24040G201t2y

100

$ 73.89

10:51:15 AM

NYSE

24040G201t30

89

$ 73.89

10:51:15 AM

NYSE

24040G201t32

11

$ 73.89

10:51:15 AM

NYSE

24040G201t34

100

$ 73.90

10:52:58 AM

NYSE

24040G201u57

100

$ 73.90

10:52:58 AM

NYSE

24040G201u59

100

$ 73.90

10:52:58 AM

NYSE

24040G201u5b

100

$ 73.90

10:52:58 AM

NYSE

24040G201u5d

100

$ 73.90

10:52:59 AM

NYSE

24040G201u5f

3

$ 73.89

10:53:21 AM

NYSE

24040G201uef

95

$ 73.91

10:54:09 AM

NYSE

24040G201utb

97

$ 73.91

10:54:09 AM

NYSE

24040G201utd

5

$ 73.91

10:54:09 AM

NYSE

24040G201utf

100

$ 73.91

10:54:09 AM

NYSE

24040G201uth

100

$ 73.94

10:54:39 AM

NYSE

24040G201v09

100

$ 73.94

10:54:39 AM

NYSE

24040G201v0b

100

$ 73.93

10:54:46 AM

NYSE

24040G201v1y

100

$ 73.92

10:55:06 AM

NYSE

24040G201vi5

44

$ 73.94

10:55:23 AM

NYSE

24040G201vti

56

$ 73.94

10:55:23 AM

NYSE

24040G201vtk

100

$ 73.93

10:55:27 AM

NYSE

24040G201vuy

34

$ 73.92

10:56:01 AM

NYSE

24040G201w4m

45

$ 73.92

10:56:01 AM

NYSE

24040G201w4o

9

$ 73.93

10:56:32 AM

NYSE

24040G201wcw

12

$ 73.96

10:57:55 AM

NYSE

24040G201wz4

26

$ 73.96

10:57:55 AM

NYSE

24040G201wz6

14

$ 73.96

10:57:55 AM

NYSE

24040G201wz8

56

$ 73.96

10:57:55 AM

NYSE

24040G201wza

77

$ 73.96

10:57:55 AM

NYSE

24040G201wzc

100

$ 73.96

10:57:55 AM

NYSE

24040G201wze

18

$ 73.96

10:57:55 AM

NYSE

24040G201wzg

9

$ 73.96

10:57:55 AM

NYSE

24040G201wzi

100

$ 73.96

10:57:55 AM

NYSE

24040G201wzk

100

$ 73.99

10:58:04 AM

NYSE

24040G201x1g

100

$ 74.01

10:58:25 AM

NYSE

24040G201x7x

100

$ 74.00

10:58:30 AM

NYSE

24040G201x8p

38

$ 73.98

10:58:45 AM

NYSE

24040G201xci

62

$ 73.98

10:58:45 AM

NYSE

24040G201xck

100

$ 74.01

10:59:06 AM

NYSE

24040G201xin

100

$ 74.05

11:00:00 AM

NYSE

24040G201xyt

100

$ 74.02

11:00:08 AM

NYSE

24040G201y1d

100

$ 73.99

11:00:15 AM

NYSE

24040G201y3b

100

$ 74.06

11:02:55 AM

NYSE

24040G201zq2

100

$ 74.06

11:02:55 AM

NYSE

24040G201zq7

100

$ 74.06

11:02:55 AM

NYSE

24040G201zq9

100

$ 74.06

11:02:55 AM

NYSE

24040G201zqb

100

$ 74.06

11:02:55 AM

NYSE

24040G201zqe

100

$ 74.06

11:02:55 AM

NYSE

24040G201zqj

8

$ 74.08

11:03:31 AM

NYSE

24040G202054

100

$ 74.08

11:03:31 AM

NYSE

24040G202056

32

$ 74.08

11:03:31 AM

NYSE

24040G202058

60

$ 74.08

11:03:31 AM

NYSE

24040G20205a

100

$ 74.08

11:04:22 AM

NYSE

24040G2020ew

100

$ 74.08

11:04:22 AM

NYSE

24040G2020ey

61

$ 74.07

11:04:45 AM

NYSE

24040G2020q6

39

$ 74.07

11:04:45 AM

NYSE

24040G2020q9

100

$ 74.09

11:05:06 AM

NYSE

24040G2020yq

100

$ 74.10

11:05:22 AM

NYSE

24040G20213i

8

$ 74.08

11:05:36 AM

NYSE

24040G202171

92

$ 74.08

11:05:36 AM

NYSE

24040G202173

100

$ 74.03

11:05:50 AM

NYSE

24040G2021cl

100

$ 74.01

11:06:09 AM

NYSE

24040G2021hj

5

$ 73.99

11:06:22 AM

NYSE

24040G2021k6

95

$ 73.99

11:06:22 AM

NYSE

24040G2021k8

100

$ 74.03

11:07:25 AM

NYSE

24040G202210

100

$ 74.03

11:07:25 AM

NYSE

24040G202212

100

$ 74.03

11:07:42 AM

NYSE

24040G20227e

100

$ 74.02

11:08:15 AM

NYSE

24040G2022it

100

$ 74.02

11:08:15 AM

NYSE

24040G2022iv

100

$ 73.97

11:08:38 AM

NYSE

24040G2022qh

100

$ 73.95

11:09:01 AM

NYSE

24040G2022yi

36

$ 73.99

11:09:26 AM

NYSE

24040G20235e

64

$ 73.99

11:09:27 AM

NYSE

24040G20235r

100

$ 74.03

11:10:09 AM

NYSE

24040G2023sv

100

$ 74.03

11:10:09 AM

NYSE

24040G2023sx

100

$ 74.03

11:10:09 AM

NYSE

24040G2023sz

93

$ 74.04

11:10:55 AM

NYSE

24040G20249d

6

$ 74.05

11:11:33 AM

NYSE

24040G2024kq

7

$ 74.05

11:11:33 AM

NYSE

24040G2024ks

100

$ 74.05

11:11:33 AM

NYSE

24040G2024ku

100

$ 74.04

11:11:33 AM

NYSE

24040G2024ky

94

$ 74.04

11:11:33 AM

NYSE

24040G2024l0

100

$ 74.03

11:11:51 AM

NYSE

24040G2024py

92

$ 74.03

11:12:14 AM

NYSE

24040G2024v3

8

$ 74.03

11:12:14 AM

NYSE

24040G2024v5

62

$ 74.03

11:14:40 AM

NYSE

24040G2025u9

100

$ 74.03

11:14:40 AM

NYSE

24040G2025ub

100

$ 74.03

11:14:40 AM

NYSE

24040G2025ud

100

$ 74.03

11:14:40 AM

NYSE

24040G2025uf

100

$ 74.03

11:14:40 AM

NYSE

24040G2025uh

100

$ 74.03

11:14:40 AM

NYSE

24040G2025uj

100

$ 74.03

11:14:40 AM

NYSE

24040G2025ul

38

$ 74.03

11:14:40 AM

NYSE

24040G2025un

100

$ 74.01

11:14:59 AM

NYSE

24040G2025zz

38

$ 74.02

11:15:29 AM

NYSE

24040G2026av

62

$ 74.02

11:15:29 AM

NYSE

24040G2026ax

100

$ 74.00

11:15:47 AM

NYSE

24040G2026gl

100

$ 73.98

11:16:20 AM

NYSE

24040G2026qk

57

$ 73.98

11:16:54 AM

NYSE

24040G202715

43

$ 73.98

11:16:54 AM

NYSE

24040G202719

100

$ 73.98

11:16:55 AM

NYSE

24040G20271d

92

$ 73.99

11:17:50 AM

NYSE

24040G2027jp

100

$ 73.99

11:17:50 AM

NYSE

24040G2027jr

52

$ 74.01

11:18:29 AM

NYSE

24040G20280j

8

$ 74.01

11:18:29 AM

NYSE

24040G20280l

48

$ 74.01

11:18:29 AM

NYSE

24040G20280n

100

$ 74.01

11:18:29 AM

NYSE

24040G20280r

100

$ 74.01

11:18:29 AM

NYSE

24040G20280t

76

$ 74.04

11:20:00 AM

NYSE

24040G2028h8

100

$ 74.04

11:20:08 AM

NYSE

24040G2028jj

24

$ 74.04

11:20:08 AM

NYSE

24040G2028jn

100

$ 74.04

11:20:08 AM

NYSE

24040G2028jr

100

$ 74.04

11:20:08 AM

NYSE

24040G2028jt

100

$ 74.07

11:20:48 AM

NYSE

24040G2028rv

100

$ 74.07

11:20:48 AM

NYSE

24040G2028rx

100

$ 74.06

11:20:50 AM

NYSE

24040G2028s8

86

$ 74.04

11:21:41 AM

NYSE

24040G20291j

100

$ 74.04

11:21:41 AM

NYSE

24040G20291l

14

$ 74.04

11:21:41 AM

NYSE

24040G20291n

100

$ 74.02

11:22:52 AM

NYSE

24040G2029jc

100

$ 74.02

11:22:52 AM

NYSE

24040G2029je

100

$ 74.02

11:22:52 AM

NYSE

24040G2029jg

100

$ 74.03

11:23:25 AM

NYSE

24040G2029xj

100

$ 74.03

11:23:41 AM

NYSE

24040G202a03

100

$ 74.01

11:23:58 AM

NYSE

24040G202a3k

100

$ 73.98

11:24:28 AM

NYSE

24040G202ag7

100

$ 73.98

11:24:28 AM

NYSE

24040G202agb

100

$ 73.95

11:24:54 AM

NYSE

24040G202anp

30

$ 74.00

11:25:28 AM

NYSE

24040G202awi

100

$ 74.02

11:25:30 AM

NYSE

24040G202ax5

70

$ 74.02

11:25:30 AM

NYSE

24040G202ax7

100

$ 74.01

11:25:48 AM

NYSE

24040G202b1i

100

$ 74.00

11:25:59 AM

NYSE

24040G202b4y

100

$ 73.99

11:26:42 AM

NYSE

24040G202bfe

100

$ 73.99

11:26:57 AM

NYSE

24040G202bjw

10

$ 73.99

11:27:04 AM

NYSE

24040G202bkz

90

$ 74.00

11:27:24 AM

NYSE

24040G202bpe

100

$ 74.01

11:27:38 AM

NYSE

24040G202bua

9

$ 74.01

11:28:13 AM

NYSE

24040G202c4c

34

$ 74.02

11:28:47 AM

NYSE

24040G202ci5

91

$ 74.02

11:28:47 AM

NYSE

24040G202ci7

66

$ 74.02

11:28:47 AM

NYSE

24040G202ci9

100

$ 74.02

11:28:47 AM

NYSE

24040G202cib

100

$ 74.01

11:29:04 AM

NYSE

24040G202ckk

100

$ 74.01

11:29:30 AM

NYSE

24040G202cpt

100

$ 74.01

11:30:44 AM

NYSE

24040G202d80

100

$ 74.01

11:30:44 AM

NYSE

24040G202d82

36

$ 74.06

11:31:09 AM

NYSE

24040G202ddp

34

$ 74.06

11:31:10 AM

NYSE

24040G202ddr

4

$ 74.06

11:31:10 AM

NYSE

24040G202ddt

30

$ 74.06

11:31:10 AM

NYSE

24040G202ddv

17

$ 74.06

11:31:10 AM

NYSE

24040G202ddx

10

$ 74.06

11:31:10 AM

NYSE

24040G202ddz

27

$ 74.06

11:31:10 AM

NYSE

24040G202de1

42

$ 74.06

11:31:10 AM

NYSE

24040G202de3

67

$ 74.05

11:31:44 AM

NYSE

24040G202dmf

33

$ 74.05

11:31:44 AM

NYSE

24040G202dmh

21

$ 74.04

11:32:16 AM

NYSE

24040G202dty

8

$ 74.04

11:32:16 AM

NYSE

24040G202du0

71

$ 74.04

11:32:16 AM

NYSE

24040G202du2

2

$ 74.04

11:32:16 AM

NYSE

24040G202du4

98

$ 74.04

11:32:16 AM

NYSE

24040G202du6

100

$ 74.03

11:33:06 AM

NYSE

24040G202e2m

46

$ 74.01

11:33:40 AM

NYSE

24040G202e9m

13

$ 74.01

11:33:40 AM

NYSE

24040G202e9q

41

$ 74.01

11:33:40 AM

NYSE

24040G202e9w

100

$ 74.01

11:33:40 AM

NYSE

24040G202ea0

100

$ 74.07

11:34:15 AM

NYSE

24040G202ei3

7

$ 74.06

11:34:35 AM

NYSE

24040G202emk

52

$ 74.06

11:34:35 AM

NYSE

24040G202emm

19

$ 74.06

11:34:35 AM

NYSE

24040G202emo

20

$ 74.06

11:34:35 AM

NYSE

24040G202emq

2

$ 74.06

11:34:35 AM

NYSE

24040G202ems

100

$ 74.04

11:34:37 AM

NYSE

24040G202enn

16

$ 74.06

11:34:50 AM

NYSE

24040G202eq1

13

$ 74.11

11:34:52 AM

NYSE

24040G202eqh

64

$ 74.11

11:34:52 AM

NYSE

24040G202eqj

100

$ 74.12

11:34:54 AM

NYSE

24040G202er4

7

$ 74.12

11:34:54 AM

NYSE

24040G202er6

100

$ 74.13

11:34:59 AM

NYSE

24040G202es2

5

$ 74.05

11:35:20 AM

NYSE

24040G202ezi

95

$ 74.05

11:35:20 AM

NYSE

24040G202ezk

91

$ 74.01

11:35:44 AM

NYSE

24040G202f4m

9

$ 74.00

11:35:46 AM

NYSE

24040G202f63

60

$ 73.96

11:36:01 AM

NYSE

24040G202f9y

40

$ 73.96

11:36:01 AM

NYSE

24040G202fa0

100

$ 73.93

11:36:15 AM

NYSE

24040G202fbo

100

$ 73.91

11:36:30 AM

NYSE

24040G202feh

100

$ 73.85

11:37:14 AM

NYSE

24040G202fne

32

$ 73.83

11:37:17 AM

NYSE

24040G202fnr

68

$ 73.82

11:38:05 AM

NYSE

24040G202fwn

100

$ 73.82

11:38:05 AM

NYSE

24040G202fwp

100

$ 73.80

11:38:10 AM

NYSE

24040G202fxq

100

$ 73.79

11:39:15 AM

NYSE

24040G202gge

100

$ 73.77

11:39:42 AM

NYSE

24040G202ght

100

$ 73.76

11:40:02 AM

NYSE

24040G202gn8

100

$ 73.86

11:41:55 AM

NYSE

24040G202hfw

100

$ 73.86

11:41:55 AM

NYSE

24040G202hfy

100

$ 73.86

11:41:55 AM

NYSE

24040G202hg0

97

$ 73.79

11:42:26 AM

NYSE

24040G202hmk

3

$ 73.79

11:42:26 AM

NYSE

24040G202hmm

100

$ 73.77

11:43:06 AM

NYSE

24040G202hug

99

$ 73.77

11:43:06 AM

NYSE

24040G202hui

1

$ 73.77

11:43:06 AM

NYSE

24040G202huk

100

$ 73.76

11:43:24 AM

NYSE

24040G202hzs

9

$ 73.71

11:43:58 AM

NYSE

24040G202i6r

91

$ 73.68

11:44:10 AM

NYSE

24040G202i9b

50

$ 73.73

11:45:59 AM

NYSE

24040G202j9h

50

$ 73.73

11:45:59 AM

NYSE

24040G202j9j

100

$ 73.73

11:45:59 AM

NYSE

24040G202j9l

100

$ 73.73

11:45:59 AM

NYSE

24040G202j9n

100

$ 73.73

11:45:59 AM

NYSE

24040G202j9p

100

$ 73.89

11:48:23 AM

NYSE

24040G202k9e

100

$ 73.89

11:48:23 AM

NYSE

24040G202k9g

100

$ 73.89

11:48:23 AM

NYSE

24040G202k9i

100

$ 73.89

11:48:23 AM

NYSE

24040G202k9k

100

$ 73.83

11:48:26 AM

NYSE

24040G202ka5

100

$ 73.83

11:49:02 AM

NYSE

24040G202kid

100

$ 73.82

11:51:30 AM

NYSE

24040G202lfv

100

$ 73.82

11:51:30 AM

NYSE

24040G202lfx

100

$ 73.82

11:51:30 AM

NYSE

24040G202lfz

100

$ 73.82

11:51:30 AM

NYSE

24040G202lg1

100

$ 73.70

11:51:48 AM

NYSE

24040G202ljc

100

$ 73.69

11:53:37 AM

NYSE

24040G202mez

100

$ 73.69

11:53:37 AM

NYSE

24040G202mf1

45

$ 73.59

11:54:01 AM

NYSE

24040G202mml

29

$ 73.60

11:55:24 AM

NYSE

24040G202nat

55

$ 73.60

11:55:24 AM

NYSE

24040G202nav

100

$ 73.60

11:55:24 AM

NYSE

24040G202nax

71

$ 73.60

11:55:24 AM

NYSE

24040G202naz

100

$ 73.60

11:55:24 AM

NYSE

24040G202nb1

100

$ 73.51

11:55:25 AM

NYSE

24040G202nb7

25

$ 73.56

11:55:43 AM

NYSE

24040G202nev

75

$ 73.56

11:55:43 AM

NYSE

24040G202nez

100

$ 73.59

11:55:47 AM

NYSE

24040G202ng5

100

$ 73.58

11:56:13 AM

NYSE

24040G202nni

100

$ 73.60

11:57:31 AM

NYSE

24040G202o4n

100

$ 73.58

11:58:16 AM

NYSE

24040G202oen

66

$ 73.58

11:58:50 AM

NYSE

24040G202okd

34

$ 73.58

11:58:50 AM

NYSE

24040G202okf

100

$ 73.56

11:59:18 AM

NYSE

24040G202or5

98

$ 73.64

12:03:13 PM

NYSE

24040G202q8i

100

$ 73.64

12:03:13 PM

NYSE

24040G202q8k

4

$ 73.64

12:03:13 PM

NYSE

24040G202q8m

82

$ 73.64

12:03:13 PM

NYSE

24040G202q8o

2

$ 73.64

12:03:13 PM

NYSE

24040G202q8q

96

$ 73.64

12:03:13 PM

NYSE

24040G202q8s

100

$ 73.64

12:03:14 PM

NYSE

24040G202q8u

100

$ 73.64

12:03:14 PM

NYSE

24040G202q8w

18

$ 73.64

12:03:14 PM

NYSE

24040G202q8y

100

$ 73.64

12:03:14 PM

NYSE

24040G202q90

100

$ 73.64

12:03:25 PM

NYSE

24040G202qek

100

$ 73.70

12:05:10 PM

NYSE

24040G202rml

100

$ 73.70

12:05:10 PM

NYSE

24040G202rmr

100

$ 73.70

12:05:10 PM

NYSE

24040G202rmv

2

$ 73.73

12:05:25 PM

NYSE

24040G202rpo

100

$ 73.76

12:06:39 PM

NYSE

24040G202sdy

100

$ 73.76

12:06:39 PM

NYSE

24040G202se0

1

$ 73.76

12:06:39 PM

NYSE

24040G202sdq

3

$ 73.76

12:06:39 PM

NYSE

24040G202sds

34

$ 73.76

12:06:39 PM

NYSE

24040G202sdu

60

$ 73.76

12:06:39 PM

NYSE

24040G202sdw

100

$ 73.74

12:07:21 PM

NYSE

24040G202sug

100

$ 73.73

12:08:14 PM

NYSE

24040G202t9h

100

$ 73.73

12:08:14 PM

NYSE

24040G202t9j

100

$ 73.70

12:08:52 PM

NYSE

24040G202tft

100

$ 73.65

12:09:39 PM

NYSE

24040G202tp1

49

$ 73.66

12:10:09 PM

NYSE

24040G202tvd

51

$ 73.65

12:10:09 PM

NYSE

24040G202tvf

18

$ 73.64

12:10:33 PM

NYSE

24040G202u12

57

$ 73.64

12:10:33 PM

NYSE

24040G202u14

25

$ 73.64

12:10:33 PM

NYSE

24040G202u16

100

$ 73.64

12:10:50 PM

NYSE

24040G202u4c

100

$ 73.62

12:11:06 PM

NYSE

24040G202u7r

100

$ 73.66

12:13:50 PM

NYSE

24040G202vds

100

$ 73.66

12:13:50 PM

NYSE

24040G202vdu

100

$ 73.66

12:13:50 PM

NYSE

24040G202vdw

67

$ 73.66

12:13:50 PM

NYSE

24040G202vdy

33

$ 73.66

12:13:50 PM

NYSE

24040G202ve0

100

$ 73.66

12:13:50 PM

NYSE

24040G202ve2

100

$ 73.68

12:14:51 PM

NYSE

24040G202voe

79

$ 73.68

12:15:32 PM

NYSE

24040G202vxf

100

$ 73.68

12:15:32 PM

NYSE

24040G202vxh

100

$ 73.68

12:15:32 PM

NYSE

24040G202vxj

21

$ 73.68

12:15:32 PM

NYSE

24040G202vxl

100

$ 73.66

12:15:35 PM

NYSE

24040G202vyd

100

$ 73.74

12:16:31 PM

NYSE

24040G202wdv

61

$ 73.76

12:17:13 PM

NYSE

24040G202wqi

39

$ 73.76

12:17:13 PM

NYSE

24040G202wqk

4

$ 73.64

12:20:37 PM

NYSE

24040G202xy3

100

$ 73.64

12:20:40 PM

NYSE

24040G202xyu

90

$ 73.64

12:20:40 PM

NYSE

24040G202xyw

100

$ 73.64

12:20:40 PM

NYSE

24040G202xyy

91

$ 73.64

12:20:40 PM

NYSE

24040G202xz0

100

$ 73.64

12:20:40 PM

NYSE

24040G202xz2

10

$ 73.64

12:20:40 PM

NYSE

24040G202xz4

9

$ 73.64

12:20:40 PM

NYSE

24040G202xz6

96

$ 73.64

12:20:40 PM

NYSE

24040G202xz8

92

$ 73.64

12:20:40 PM

NYSE

24040G202xza

8

$ 73.62

12:20:45 PM

NYSE

24040G202y0d

100

$ 73.61

12:20:52 PM

NYSE

24040G202y1k

100

$ 73.65

12:22:49 PM

NYSE

24040G202ysl

100

$ 73.65

12:22:49 PM

NYSE

24040G202ysn

100

$ 73.65

12:22:49 PM

NYSE

24040G202ysp

85

$ 73.65

12:22:49 PM

NYSE

24040G202ysr

15

$ 73.64

12:22:51 PM

NYSE

24040G202yt0

100

$ 73.62

12:23:33 PM

NYSE

24040G202yzj

92

$ 73.65

12:24:52 PM

NYSE

24040G202zfe

100

$ 73.73

12:26:29 PM

NYSE

24040G20302f

8

$ 73.73

12:26:29 PM

NYSE

24040G20302h

100

$ 73.73

12:26:29 PM

NYSE

24040G20302j

100

$ 73.73

12:26:29 PM

NYSE

24040G20302l

100

$ 73.73

12:26:29 PM

NYSE

24040G20302n

100

$ 73.73

12:26:29 PM

NYSE

24040G20302p

100

$ 73.70

12:27:24 PM

NYSE

24040G2030dh

15

$ 73.69

12:28:24 PM

NYSE

24040G2030u8

100

$ 73.69

12:28:24 PM

NYSE

24040G2030ua

85

$ 73.69

12:28:24 PM

NYSE

24040G2030uc

20

$ 73.67

12:28:54 PM

NYSE

24040G2030yq

8

$ 73.62

12:29:44 PM

NYSE

24040G20316a

100

$ 73.62

12:29:44 PM

NYSE

24040G20316c

72

$ 73.62

12:29:44 PM

NYSE

24040G20316e

51

$ 73.62

12:29:44 PM

NYSE

24040G20316g

49

$ 73.62

12:29:44 PM

NYSE

24040G20316i

100

$ 73.57

12:30:12 PM

NYSE

24040G2031dm

3

$ 73.52

12:30:21 PM

NYSE

24040G2031gl

3

$ 73.52

12:30:21 PM

NYSE

24040G2031gn

1

$ 73.52

12:30:21 PM

NYSE

24040G2031gr

93

$ 73.52

12:30:22 PM

NYSE

24040G2031gt

100

$ 73.56

12:30:49 PM

NYSE

24040G2031k1

100

$ 73.61

12:31:38 PM

NYSE

24040G2031uv

100

$ 73.57

12:32:29 PM

NYSE

24040G203243

100

$ 73.56

12:32:38 PM

NYSE

24040G20325p

100

$ 73.56

12:33:13 PM

NYSE

24040G2032cb

100

$ 73.62

12:34:34 PM

NYSE

24040G2032qt

100

$ 73.62

12:34:34 PM

NYSE

24040G2032qv

100

$ 73.60

12:34:54 PM

NYSE

24040G2032u1

100

$ 73.58

12:35:28 PM

NYSE

24040G2032z0

100

$ 73.59

12:36:30 PM

NYSE

24040G2033cp

100

$ 73.60

12:37:08 PM

NYSE

24040G2033ia

100

$ 73.60

12:37:39 PM

NYSE

24040G2033qc

17

$ 73.60

12:37:39 PM

NYSE

24040G2033qe

83

$ 73.59

12:38:38 PM

NYSE

24040G20341i

93

$ 73.59

12:38:38 PM

NYSE

24040G20341w

7

$ 73.59

12:38:38 PM

NYSE

24040G203422

53

$ 73.60

12:39:12 PM

NYSE

24040G20347f

1

$ 73.60

12:39:12 PM

NYSE

24040G20347h

46

$ 73.60

12:39:42 PM

NYSE

24040G2034g3

54

$ 73.60

12:39:42 PM

NYSE

24040G2034g5

46

$ 73.60

12:39:42 PM

NYSE

24040G2034g7

100

$ 73.61

12:40:33 PM

NYSE

24040G2034r6

51

$ 73.61

12:40:33 PM

NYSE

24040G2034r8

44

$ 73.60

12:40:33 PM

NYSE

24040G2034ra

5

$ 73.61

12:41:52 PM

NYSE

24040G20353q

100

$ 73.61

12:41:52 PM

NYSE

24040G20353s

100

$ 73.61

12:41:52 PM

NYSE

24040G20353u

6

$ 73.58

12:43:36 PM

NYSE

24040G2035nl

100

$ 73.58

12:43:36 PM

NYSE

24040G2035nn

94

$ 73.58

12:43:36 PM

NYSE

24040G2035np

100

$ 73.60

12:43:54 PM

NYSE

24040G2035qs

1

$ 73.62

12:45:00 PM

NYSE

24040G203634

1

$ 73.62

12:45:00 PM

NYSE

24040G203636

20

$ 73.63

12:45:16 PM

NYSE

24040G20365s

40

$ 73.63

12:45:16 PM

NYSE

24040G20365u

14

$ 73.64

12:45:22 PM

NYSE

24040G203694

24

$ 73.64

12:45:22 PM

NYSE

24040G203696

13

$ 73.64

12:45:22 PM

NYSE

24040G203698

1

$ 73.64

12:45:23 PM

NYSE

24040G20369n

86

$ 73.64

12:45:23 PM

NYSE

24040G20369p

100

$ 73.63

12:45:31 PM

NYSE

24040G2036cb

26

$ 73.61

12:45:37 PM

NYSE

24040G2036e6

26

$ 73.59

12:46:13 PM

NYSE

24040G2036iq

48

$ 73.59

12:46:37 PM

NYSE

24040G2036qv

100

$ 73.59

12:46:37 PM

NYSE

24040G2036qx

23

$ 73.60

12:47:40 PM

NYSE

24040G20372y

11

$ 73.59

12:47:55 PM

NYSE

24040G20375h

100

$ 73.59

12:47:55 PM

NYSE

24040G20375j

66

$ 73.59

12:47:55 PM

NYSE

24040G20375l

100

$ 73.57

12:48:12 PM

NYSE

24040G203784

100

$ 73.54

12:48:44 PM

NYSE

24040G2037db

47

$ 73.57

12:49:07 PM

NYSE

24040G2037ij

46

$ 73.62

12:50:02 PM

NYSE

24040G2037s2

53

$ 73.62

12:50:02 PM

NYSE

24040G2037s4

100

$ 73.65

12:50:47 PM

NYSE

24040G2037zj

54

$ 73.65

12:50:47 PM

NYSE

24040G2037zl

3

$ 73.63

12:51:02 PM

NYSE

24040G20381y

97

$ 73.64

12:51:45 PM

NYSE

24040G2038c9

3

$ 73.64

12:51:45 PM

NYSE

24040G2038cb

6

$ 73.64

12:51:45 PM

NYSE

24040G2038cd

14

$ 73.65

12:53:10 PM

NYSE

24040G2038wh

29

$ 73.65

12:53:10 PM

NYSE

24040G2038wj

77

$ 73.65

12:53:10 PM

NYSE

24040G2038wl

11

$ 73.65

12:53:10 PM

NYSE

24040G2038wn

53

$ 73.65

12:53:12 PM

NYSE

24040G2038wy

100

$ 73.65

12:54:12 PM

NYSE

24040G20397u

7

$ 73.65

12:54:12 PM

NYSE

24040G20397w

100

$ 73.66

12:54:26 PM

NYSE

24040G2039bg

100

$ 73.66

12:55:11 PM

NYSE

24040G2039nn

100

$ 73.65

12:55:16 PM

NYSE

24040G2039pd

100

$ 73.68

12:56:35 PM

NYSE

24040G203aav

1

$ 73.70

12:56:50 PM

NYSE

24040G203adl

99

$ 73.70

12:56:50 PM

NYSE

24040G203adp

100

$ 73.68

12:56:56 PM

NYSE

24040G203aeo

100

$ 73.65

12:58:15 PM

NYSE

24040G203at3

38

$ 73.63

12:58:46 PM

NYSE

24040G203azs

62

$ 73.63

12:58:46 PM

NYSE

24040G203azu

80

$ 73.65

13:00:21 PM

NYSE

24040G203bib

20

$ 73.65

13:00:21 PM

NYSE

24040G203big

100

$ 73.66

13:02:58 PM

NYSE

24040G203cc7

100

$ 73.65

13:05:02 PM

NYSE

24040G203daa

100

$ 73.65

13:05:02 PM

NYSE

24040G203dac

100

$ 73.63

13:05:31 PM

NYSE

24040G203dkg

100

$ 73.62

13:06:22 PM

NYSE

24040G203ds4

100

$ 73.64

13:07:54 PM

NYSE

24040G203e7q

13

$ 73.64

13:07:54 PM

NYSE

24040G203e7s

86

$ 73.64

13:07:54 PM

NYSE

24040G203e7u

1

$ 73.64

13:07:54 PM

NYSE

24040G203e7w

100

$ 73.62

13:08:10 PM

NYSE

24040G203eb6

100

$ 73.61

13:09:00 PM

NYSE

24040G203elj

100

$ 73.61

13:09:46 PM

NYSE

24040G203ewn

100

$ 73.60

13:10:06 PM

NYSE

24040G203f7v

100

$ 73.59

13:11:24 PM

NYSE

24040G203ft8

100

$ 73.60

13:12:46 PM

NYSE

24040G203g8j

100

$ 73.60

13:12:46 PM

NYSE

24040G203g8l

100

$ 73.59

13:13:52 PM

NYSE

24040G203gji

100

$ 73.60

13:15:25 PM

NYSE

24040G203h4t

44

$ 73.60

13:15:25 PM

NYSE

24040G203h4v

56

$ 73.60

13:15:25 PM

NYSE

24040G203h4x

99

$ 73.58

13:15:52 PM

NYSE

24040G203h9g

1

$ 73.64

13:18:42 PM

NYSE

24040G203i3v

100

$ 73.64

13:18:42 PM

NYSE

24040G203i3x

86

$ 73.64

13:18:42 PM

NYSE

24040G203i3z

100

$ 73.64

13:18:42 PM

NYSE

24040G203i41

14

$ 73.64

13:18:42 PM

NYSE

24040G203i43

100

$ 73.62

13:19:20 PM

NYSE

24040G203ibx

100

$ 73.65

13:20:21 PM

NYSE

24040G203iu1

23

$ 73.64

13:20:59 PM

NYSE

24040G203j2h

1

$ 73.64

13:20:59 PM

NYSE

24040G203j2n

46

$ 73.64

13:21:02 PM

NYSE

24040G203j39

30

$ 73.64

13:21:02 PM

NYSE

24040G203j3b

69

$ 73.64

13:21:02 PM

NYSE

24040G203j3d

31

$ 73.64

13:21:02 PM

NYSE

24040G203j3f

100

$ 73.63

13:22:53 PM

NYSE

24040G203jl9

14

$ 73.62

13:25:29 PM

NYSE

24040G203kmd

15

$ 73.62

13:25:29 PM

NYSE

24040G203kmh

71

$ 73.62

13:25:29 PM

NYSE

24040G203kml

29

$ 73.62

13:25:29 PM

NYSE

24040G203kmp

100

$ 73.62

13:25:31 PM

NYSE

24040G203kpe

71

$ 73.62

13:25:31 PM

NYSE

24040G203kpg

100

$ 73.59

13:25:57 PM

NYSE

24040G203kw2

100

$ 73.64

13:27:11 PM

NYSE

24040G203lkh

8

$ 73.62

13:27:58 PM

NYSE

24040G203lrd

92

$ 73.62

13:27:58 PM

NYSE

24040G203lrf

100

$ 73.64

13:29:08 PM

NYSE

24040G203n32

18

$ 73.62

13:29:29 PM

NYSE

24040G203na0

82

$ 73.62

13:29:33 PM

NYSE

24040G203nb5

100

$ 73.62

13:29:37 PM

NYSE

24040G203nb9

59

$ 73.64

13:30:09 PM

NYSE

24040G203nij

100

$ 73.62

13:30:31 PM

NYSE

24040G203nol

41

$ 73.62

13:30:31 PM

NYSE

24040G203non

100

$ 73.60

13:31:47 PM

NYSE

24040G203o1h

1

$ 73.59

13:31:55 PM

NYSE

24040G203o3t

99

$ 73.59

13:31:55 PM

NYSE

24040G203o3v

100

$ 73.66

13:32:47 PM

NYSE

24040G203oj7

100

$ 73.65

13:33:41 PM

NYSE

24040G203oxj

100

$ 73.65

13:34:44 PM

NYSE

24040G203pab

100

$ 73.64

13:35:17 PM

NYSE

24040G203pjn

100

$ 73.63

13:35:46 PM

NYSE

24040G203pr7

100

$ 73.62

13:36:14 PM

NYSE

24040G203pwl

100

$ 73.64

13:37:38 PM

NYSE

24040G203qfv

26

$ 73.66

13:38:33 PM

NYSE

24040G203qtf

14

$ 73.66

13:38:33 PM

NYSE

24040G203qth

5

$ 73.66

13:38:40 PM

NYSE

24040G203qvq

55

$ 73.66

13:38:40 PM

NYSE

24040G203qvu

2

$ 73.66

13:38:40 PM

NYSE

24040G203qvx

35

$ 73.66

13:39:21 PM

NYSE

24040G203r6d

100

$ 73.66

13:39:21 PM

NYSE

24040G203r6f

63

$ 73.66

13:39:21 PM

NYSE

24040G203r6h

100

$ 73.65

13:41:12 PM

NYSE

24040G203rr7

37

$ 73.65

13:41:44 PM

NYSE

24040G203rww

12

$ 73.65

13:41:44 PM

NYSE

24040G203rwy

51

$ 73.65

13:41:44 PM

NYSE

24040G203rx0

100

$ 73.66

13:42:37 PM

NYSE

24040G203s56

100

$ 73.69

13:43:00 PM

NYSE

24040G203sce

93

$ 73.77

13:44:53 PM

NYSE

24040G203t0c

7

$ 73.77

13:44:53 PM

NYSE

24040G203t0a

100

$ 73.77

13:45:48 PM

NYSE

24040G203tcj

100

$ 73.78

13:46:35 PM

NYSE

24040G203to9

100

$ 73.79

13:47:24 PM

NYSE

24040G203tzk

100

$ 73.78

13:49:14 PM

NYSE

24040G203uog

100

$ 73.78

13:49:14 PM

NYSE

24040G203uoi

100

$ 73.80

13:50:07 PM

NYSE

24040G203v09

100

$ 73.80

13:50:07 PM

NYSE

24040G203v0b

42

$ 73.78

13:51:32 PM

NYSE

24040G203vix

2

$ 73.78

13:51:32 PM

NYSE

24040G203viz

100

$ 73.78

13:51:32 PM

NYSE

24040G203vj1

56

$ 73.78

13:51:32 PM

NYSE

24040G203vj3

100

$ 73.76

13:52:16 PM

NYSE

24040G203vvi

100

$ 73.74

13:52:54 PM

NYSE

24040G203w9o

100

$ 73.72

13:53:13 PM

NYSE

24040G203wdr

100

$ 73.75

13:53:24 PM

NYSE

24040G203wfz

100

$ 73.76

13:53:42 PM

NYSE

24040G203wil

46

$ 73.75

13:53:53 PM

NYSE

24040G203wkp

44

$ 73.75

13:53:53 PM

NYSE

24040G203wkr

10

$ 73.75

13:53:53 PM

NYSE

24040G203wkt

100

$ 73.74

13:55:05 PM

NYSE

24040G203xbz

1

$ 73.75

13:56:25 PM

NYSE

24040G203xs2

99

$ 73.75

13:56:25 PM

NYSE

24040G203xs4

100

$ 73.77

13:57:38 PM

NYSE

24040G203y9a

100

$ 73.72

13:59:24 PM

NYSE

24040G203z3u

100

$ 73.72

13:59:24 PM

NYSE

24040G203z3w

100

$ 73.70

13:59:57 PM

NYSE

24040G203zdu

6

$ 73.69

14:01:23 PM

NYSE

24040G203zvu

94

$ 73.69

14:01:23 PM

NYSE

24040G203zvw

100

$ 73.69

14:01:23 PM

NYSE

24040G203zvy

100

$ 73.69

14:01:23 PM

NYSE

24040G203zw0

100

$ 73.66

14:02:19 PM

NYSE

24040G2040ta

100

$ 73.66

14:02:19 PM

NYSE

24040G2040tc

100

$ 73.64

14:04:08 PM

NYSE

24040G2041lo

100

$ 73.64

14:04:08 PM

NYSE

24040G2041lq

100

$ 73.64

14:04:08 PM

NYSE

24040G2041ls

100

$ 73.66

14:06:06 PM

NYSE

24040G2042b0

100

$ 73.66

14:06:06 PM

NYSE

24040G2042b2

100

$ 73.66

14:06:06 PM

NYSE

24040G2042b5

100

$ 73.69

14:07:04 PM

NYSE

24040G2042oy

100

$ 73.69

14:07:04 PM

NYSE

24040G2042p0

100

$ 73.71

14:08:04 PM

NYSE

24040G20430m

60

$ 73.68

14:08:50 PM

NYSE

24040G2043cl

100

$ 73.68

14:08:50 PM

NYSE

24040G2043cn

100

$ 73.71

14:11:35 PM

NYSE

24040G2044dk

80

$ 73.71

14:11:35 PM

NYSE

24040G2044d8

40

$ 73.71

14:11:35 PM

NYSE

24040G2044da

100

$ 73.71

14:11:35 PM

NYSE

24040G2044dc

100

$ 73.71

14:11:35 PM

NYSE

24040G2044de

100

$ 73.71

14:11:35 PM

NYSE

24040G2044dg

20

$ 73.71

14:11:35 PM

NYSE

24040G2044di

1

$ 73.71

14:11:56 PM

NYSE

24040G2044la

99

$ 73.77

14:12:57 PM

NYSE

24040G20452u

100

$ 73.77

14:12:57 PM

NYSE

24040G20452w

39

$ 73.76

14:13:11 PM

NYSE

24040G20455u

6

$ 73.76

14:13:11 PM

NYSE

24040G20455w

55

$ 73.76

14:13:29 PM

NYSE

24040G204592

100

$ 73.76

14:13:29 PM

NYSE

24040G204594

100

$ 73.76

14:14:40 PM

NYSE

24040G2045ww

100

$ 73.79

14:15:29 PM

NYSE

24040G20469c

100

$ 73.79

14:15:29 PM

NYSE

24040G20469e

100

$ 73.80

14:16:03 PM

NYSE

24040G2046et

100

$ 73.79

14:16:35 PM

NYSE

24040G2046of

100

$ 73.81

14:17:23 PM

NYSE

24040G2046wu

100

$ 73.79

14:18:04 PM

NYSE

24040G20475t

100

$ 73.84

14:19:24 PM

NYSE

24040G2047qv

100

$ 73.84

14:19:24 PM

NYSE

24040G2047qx

100

$ 73.84

14:19:24 PM

NYSE

24040G2047qz

100

$ 73.83

14:19:36 PM

NYSE

24040G2047so

100

$ 73.84

14:20:19 PM

NYSE

24040G20480p

12

$ 73.85

14:21:13 PM

NYSE

24040G2048ff

60

$ 73.84

14:23:56 PM

NYSE

24040G2049fz

100

$ 73.84

14:23:56 PM

NYSE

24040G2049g1

100

$ 73.84

14:23:56 PM

NYSE

24040G2049g3

100

$ 73.84

14:23:56 PM

NYSE

24040G2049g5

35

$ 73.84

14:23:56 PM

NYSE

24040G2049g7

65

$ 73.84

14:23:56 PM

NYSE

24040G2049g9

35

$ 73.84

14:23:57 PM

NYSE

24040G2049gb

65

$ 73.84

14:23:57 PM

NYSE

24040G2049gd

28

$ 73.84

14:23:57 PM

NYSE

24040G2049gf

100

$ 73.84

14:24:11 PM

NYSE

24040G2049kg

16

$ 73.89

14:26:24 PM

NYSE

24040G204agu

16

$ 73.90

14:27:02 PM

NYSE

24040G204arh

68

$ 73.90

14:27:02 PM

NYSE

24040G204arj

55

$ 73.90

14:27:02 PM

NYSE

24040G204arl

10

$ 73.90

14:27:02 PM

NYSE

24040G204arn

45

$ 73.90

14:27:02 PM

NYSE

24040G204arp

100

$ 73.90

14:27:02 PM

NYSE

24040G204arr

90

$ 73.90

14:27:02 PM

NYSE

24040G204art

100

$ 73.90

14:27:02 PM

NYSE

24040G204arv

100

$ 73.94

14:28:03 PM

NYSE

24040G204b56

100

$ 73.94

14:28:03 PM

NYSE

24040G204b58

66

$ 74.01

14:30:53 PM

NYSE

24040G204c5m

100

$ 74.01

14:30:53 PM

NYSE

24040G204c5o

100

$ 74.01

14:30:53 PM

NYSE

24040G204c5q

100

$ 74.01

14:30:53 PM

NYSE

24040G204c5s

100

$ 74.01

14:30:53 PM

NYSE

24040G204c5u

34

$ 74.01

14:30:53 PM

NYSE

24040G204c5w

100

$ 74.01

14:31:06 PM

NYSE

24040G204c7v

44

$ 73.98

14:31:39 PM

NYSE

24040G204cfw

56

$ 73.98

14:31:39 PM

NYSE

24040G204cfy

100

$ 73.99

14:35:21 PM

NYSE

24040G204dva

100

$ 73.99

14:35:21 PM

NYSE

24040G204dvc

48

$ 73.99

14:35:21 PM

NYSE

24040G204dve

100

$ 73.99

14:35:21 PM

NYSE

24040G204dvi

52

$ 73.99

14:35:21 PM

NYSE

24040G204dvk

100

$ 73.99

14:35:21 PM

NYSE

24040G204dvn

100

$ 73.99

14:35:21 PM

NYSE

24040G204dvq

100

$ 73.99

14:35:56 PM

NYSE

24040G204e56

79

$ 73.97

14:36:40 PM

NYSE

24040G204eho

21

$ 73.97

14:36:40 PM

NYSE

24040G204ehq

100

$ 73.985

14:40:33 PM

NYSE

24040G204fqe

100

$ 73.985

14:41:04 PM

NYSE

24040G204fvu

100

$ 74.01

14:41:07 PM

NYSE

24040G204fx8

100

$ 74.01

14:41:08 PM

NYSE

24040G204fy0

100

$ 74.02

14:41:12 PM

NYSE

24040G204fz0

76

$ 74.02

14:41:12 PM

NYSE

24040G204fz2

24

$ 74.02

14:41:12 PM

NYSE

24040G204fz4

46

$ 74.02

14:41:12 PM

NYSE

24040G204fz6

100

$ 74.02

14:41:12 PM

NYSE

24040G204fz8

100

$ 74.02

14:41:12 PM

NYSE

24040G204fza

100

$ 74.02

14:41:12 PM

NYSE

24040G204fzc

54

$ 74.02

14:41:12 PM

NYSE

24040G204fze

17

$ 74.01

14:41:56 PM

NYSE

24040G204ggl

47

$ 74.01

14:41:56 PM

NYSE

24040G204ggn

36

$ 74.01

14:41:56 PM

NYSE

24040G204ggp

100

$ 73.98

14:42:15 PM

NYSE

24040G204gna

100

$ 73.95

14:43:19 PM

NYSE

24040G204gz8

100

$ 73.94

14:45:51 PM

NYSE

24040G204hyc

100

$ 73.94

14:45:51 PM

NYSE

24040G204hye

100

$ 73.94

14:45:51 PM

NYSE

24040G204hyg

100

$ 73.94

14:45:51 PM

NYSE

24040G204hyi

100

$ 73.94

14:45:51 PM

NYSE

24040G204hyk

86

$ 73.96

14:47:13 PM

NYSE

24040G204igt

95

$ 73.96

14:47:13 PM

NYSE

24040G204igv

14

$ 73.96

14:47:13 PM

NYSE

24040G204igx

100

$ 73.96

14:47:13 PM

NYSE

24040G204igz

5

$ 73.96

14:47:13 PM

NYSE

24040G204ih1

100

$ 73.95

14:48:09 PM

NYSE

24040G204isx

100

$ 73.95

14:48:09 PM

NYSE

24040G204isz

100

$ 73.94

14:49:06 PM

NYSE

24040G204j9d

100

$ 73.94

14:49:06 PM

NYSE

24040G204j9h

100

$ 73.92

14:49:12 PM

NYSE

24040G204jbx

100

$ 73.91

14:49:19 PM

NYSE

24040G204jew

100

$ 73.91

14:49:49 PM

NYSE

24040G204jmq

36

$ 73.92

14:52:24 PM

NYSE

24040G204kpj

100

$ 73.92

14:52:24 PM

NYSE

24040G204kpl

100

$ 73.92

14:52:24 PM

NYSE

24040G204kpn

100

$ 73.92

14:52:24 PM

NYSE

24040G204kpp

64

$ 73.92

14:52:24 PM

NYSE

24040G204kpr

100

$ 73.92

14:53:46 PM

NYSE

24040G204ler

54

$ 73.92

14:53:46 PM

NYSE

24040G204let

46

$ 73.92

14:53:46 PM

NYSE

24040G204lev

100

$ 73.92

14:53:46 PM

NYSE

24040G204lex

100

$ 73.90

14:53:47 PM

NYSE

24040G204lez

100

$ 73.89

14:54:48 PM

NYSE

24040G204lt3

100

$ 73.89

14:54:48 PM

NYSE

24040G204lt5

69

$ 73.89

14:57:06 PM

NYSE

24040G204mro

100

$ 73.89

14:57:06 PM

NYSE

24040G204mrq

100

$ 73.88

14:57:24 PM

NYSE

24040G204mye

31

$ 73.88

14:57:24 PM

NYSE

24040G204myg

38

$ 73.88

14:57:24 PM

NYSE

24040G204myi

100

$ 73.88

14:57:24 PM

NYSE

24040G204myk

62

$ 73.88

14:57:24 PM

NYSE

24040G204mym

2

$ 73.87

14:57:27 PM

NYSE

24040G204n00

100

$ 73.87

14:59:27 PM

NYSE

24040G204nxt

98

$ 73.87

14:59:27 PM

NYSE

24040G204nxv

26

$ 73.87

14:59:27 PM

NYSE

24040G204nxx

100

$ 73.87

14:59:27 PM

NYSE

24040G204nxz

100

$ 73.87

14:59:27 PM

NYSE

24040G204ny1

74

$ 73.87

14:59:27 PM

NYSE

24040G204ny3

53

$ 73.85

15:00:33 PM

NYSE

24040G204oj7

100

$ 73.85

15:00:33 PM

NYSE

24040G204oj9

47

$ 73.85

15:00:33 PM

NYSE

24040G204ojb

100

$ 73.83

15:01:02 PM

NYSE

24040G204ovk

100

$ 73.82

15:01:34 PM

NYSE

24040G204pbt

6

$ 73.81

15:02:04 PM

NYSE

24040G204pjj

18

$ 73.83

15:02:22 PM

NYSE

24040G204pow

84

$ 73.83

15:02:22 PM

NYSE

24040G204poy

38

$ 73.83

15:02:22 PM

NYSE

24040G204pp0

38

$ 73.83

15:02:22 PM

NYSE

24040G204pp2

16

$ 73.83

15:02:22 PM

NYSE

24040G204pp4

65

$ 73.82

15:02:42 PM

NYSE

24040G204psr

35

$ 73.82

15:02:42 PM

NYSE

24040G204psv

100

$ 73.81

15:02:48 PM

NYSE

24040G204pua

100

$ 73.79

15:04:09 PM

NYSE

24040G204qfv

100

$ 73.79

15:04:09 PM

NYSE

24040G204qfx

74

$ 73.78

15:05:22 PM

NYSE

24040G204r0b

100

$ 73.78

15:05:22 PM

NYSE

24040G204r0d

26

$ 73.78

15:05:22 PM

NYSE

24040G204r0f

100

$ 73.78

15:05:22 PM

NYSE

24040G204r0h

91

$ 73.80

15:08:36 PM

NYSE

24040G204sly

100

$ 73.80

15:08:36 PM

NYSE

24040G204sm0

100

$ 73.80

15:08:36 PM

NYSE

24040G204sm2

100

$ 73.80

15:08:36 PM

NYSE

24040G204sm4

100

$ 73.80

15:08:36 PM

NYSE

24040G204sm6

100

$ 73.80

15:08:36 PM

NYSE

24040G204sm8

9

$ 73.80

15:08:36 PM

NYSE

24040G204sma

100

$ 73.80

15:08:36 PM

NYSE

24040G204smc

100

$ 73.80

15:11:30 PM

NYSE

24040G204u2z

100

$ 73.80

15:11:30 PM

NYSE

24040G204u31

100

$ 73.80

15:11:30 PM

NYSE

24040G204u33

100

$ 73.80

15:11:30 PM

NYSE

24040G204u35

100

$ 73.80

15:11:30 PM

NYSE

24040G204u37

100

$ 73.80

15:11:30 PM

NYSE

24040G204u39

100

$ 73.80

15:11:31 PM

NYSE

24040G204u3b

100

$ 73.79

15:11:42 PM

NYSE

24040G204u72

100

$ 73.78

15:12:33 PM

NYSE

24040G204unt

100

$ 73.77

15:13:03 PM

NYSE

24040G204uw0

50

$ 73.80

15:15:49 PM

NYSE

24040G204w3q

50

$ 73.80

15:16:13 PM

NYSE

24040G204wbc

50

$ 73.80

15:16:13 PM

NYSE

24040G204wbe

100

$ 73.80

15:16:27 PM

NYSE

24040G204wke

100

$ 73.80

15:16:27 PM

NYSE

24040G204wkg

44

$ 73.80

15:16:27 PM

NYSE

24040G204wkk

50

$ 73.80

15:16:28 PM

NYSE

24040G204wkm

56

$ 73.80

15:16:28 PM

NYSE

24040G204wkp

100

$ 73.80

15:16:28 PM

NYSE

24040G204wks

100

$ 73.80

15:16:28 PM

NYSE

24040G204wku

61

$ 73.80

15:16:28 PM

NYSE

24040G204wkw

39

$ 73.80

15:16:28 PM

NYSE

24040G204wky

100

$ 73.81

15:17:31 PM

NYSE

24040G204x38

100

$ 73.81

15:17:31 PM

NYSE

24040G204x3a

100

$ 73.81

15:17:31 PM

NYSE

24040G204x3c

13

$ 73.80

15:18:00 PM

NYSE

24040G204xbn

87

$ 73.82

15:19:00 PM

NYSE

24040G204xt6

100

$ 73.82

15:19:00 PM

NYSE

24040G204xt8

100

$ 73.82

15:19:00 PM

NYSE

24040G204xta

19

$ 73.81

15:19:15 PM

NYSE

24040G204xwr

81

$ 73.81

15:19:15 PM

NYSE

24040G204xwt

100

$ 73.81

15:22:13 PM

NYSE

24040G204z5v

100

$ 73.81

15:22:13 PM

NYSE

24040G204z5x

100

$ 73.81

15:22:13 PM

NYSE

24040G204z5z

100

$ 73.81

15:22:13 PM

NYSE

24040G204z62

100

$ 73.81

15:22:13 PM

NYSE

24040G204z64

100

$ 73.81

15:22:13 PM

NYSE

24040G204z66

100

$ 73.81

15:22:13 PM

NYSE

24040G204z68

100

$ 73.81

15:22:36 PM

NYSE

24040G204zbb

2

$ 73.80

15:22:56 PM

NYSE

24040G204zid

79

$ 73.80

15:23:03 PM

NYSE

24040G204zku

19

$ 73.80

15:23:04 PM

NYSE

24040G204zkw

100

$ 73.79

15:25:24 PM

NYSE

24040G2050s1

100

$ 73.79

15:25:24 PM

NYSE

24040G2050s3

100

$ 73.79

15:25:24 PM

NYSE

24040G2050s5

100

$ 73.79

15:25:24 PM

NYSE

24040G2050s7

100

$ 73.79

15:25:24 PM

NYSE

24040G2050s9

100

$ 73.77

15:26:30 PM

NYSE

24040G2051au

5

$ 73.77

15:26:30 PM

NYSE

24040G2051aw

100

$ 73.77

15:26:30 PM

NYSE

24040G2051ay

95

$ 73.77

15:26:30 PM

NYSE

24040G2051b0

100

$ 73.75

15:27:02 PM

NYSE

24040G2051id

100

$ 73.75

15:27:02 PM

NYSE

24040G2051if

100

$ 73.74

15:27:15 PM

NYSE

24040G2051ky

31

$ 73.75

15:28:31 PM

NYSE

24040G20524t

100

$ 73.75

15:28:31 PM

NYSE

24040G20524v

100

$ 73.75

15:28:31 PM

NYSE

24040G20524x

100

$ 73.75

15:28:31 PM

NYSE

24040G20524z

100

$ 73.75

15:28:31 PM

NYSE

24040G205251

69

$ 73.75

15:28:31 PM

NYSE

24040G205253

100

$ 73.76

15:30:25 PM

NYSE

24040G2052z9

100

$ 73.76

15:30:25 PM

NYSE

24040G2052zb

100

$ 73.76

15:30:25 PM

NYSE

24040G2052zd

100

$ 73.76

15:30:25 PM

NYSE

24040G2052zf

100

$ 73.76

15:30:25 PM

NYSE

24040G2052zh

100

$ 73.76

15:30:25 PM

NYSE

24040G2052zj

100

$ 73.76

15:30:25 PM

NYSE

24040G2052zl

61

$ 73.75

15:30:58 PM

NYSE

24040G2053jo

39

$ 73.75

15:30:58 PM

NYSE

24040G2053jq

61

$ 73.75

15:30:58 PM

NYSE

24040G2053js

39

$ 73.77

15:32:38 PM

NYSE

24040G2054jj

100

$ 73.77

15:32:38 PM

NYSE

24040G2054jl

100

$ 73.77

15:32:38 PM

NYSE

24040G2054jn

100

$ 73.77

15:32:38 PM

NYSE

24040G2054jp

100

$ 73.77

15:32:38 PM

NYSE

24040G2054jr

61

$ 73.77

15:32:38 PM

NYSE

24040G2054jt

100

$ 73.78

15:34:03 PM

NYSE

24040G20559w

99

$ 73.78

15:34:03 PM

NYSE

24040G2055a0

39

$ 73.78

15:34:03 PM

NYSE

24040G2055a4

100

$ 73.78

15:34:03 PM

NYSE

24040G2055a8

1

$ 73.78

15:34:03 PM

NYSE

24040G2055ac

100

$ 73.78

15:34:03 PM

NYSE

24040G2055ag

100

$ 73.78

15:34:03 PM

NYSE

24040G2055ak

100

$ 73.78

15:34:03 PM

NYSE

24040G2055ao

100

$ 73.78

15:34:03 PM

NYSE

24040G2055as

70

$ 73.81

15:35:13 PM

NYSE

24040G2055wy

100

$ 73.81

15:35:13 PM

NYSE

24040G2055x0

100

$ 73.81

15:35:13 PM

NYSE

24040G2055x6

30

$ 73.81

15:35:13 PM

NYSE

24040G2055x8

31

$ 73.81

15:35:13 PM

NYSE

24040G2055xa

69

$ 73.81

15:35:13 PM

NYSE

24040G2055xe

100

$ 73.81

15:35:13 PM

NYSE

24040G2055xg

36

$ 73.82

15:35:32 PM

NYSE

24040G205636

4

$ 73.82

15:35:32 PM

NYSE

24040G205638

60

$ 73.82

15:35:32 PM

NYSE

24040G20563a

100

$ 73.86

15:35:40 PM

NYSE

24040G20565t

69

$ 73.85

15:35:50 PM

NYSE

24040G20568h

31

$ 73.85

15:35:50 PM

NYSE

24040G20568j

5

$ 73.81

15:36:20 PM

NYSE

24040G2056l5

95

$ 73.81

15:36:20 PM

NYSE

24040G2056l7

100

$ 73.80

15:36:32 PM

NYSE

24040G2056oc

100

$ 73.79

15:38:10 PM

NYSE

24040G2057k1

100

$ 73.79

15:38:10 PM

NYSE

24040G2057k3

100

$ 73.79

15:38:10 PM

NYSE

24040G2057k5

100

$ 73.79

15:38:10 PM

NYSE

24040G2057k7

100

$ 73.79

15:38:10 PM

NYSE

24040G2057k9

100

$ 73.79

15:38:10 PM

NYSE

24040G2057kb

100

$ 73.79

15:38:10 PM

NYSE

24040G2057kd

200

$ 73.78

15:39:03 PM

NYSE

24040G2058f9

200

$ 73.79

15:40:17 PM

NYSE

24040G2059ax

100

$ 73.785

15:40:20 PM

NYSE

24040G2059d6

200

$ 73.78

15:40:52 PM

NYSE

24040G2059o5

100

$ 73.75

15:41:00 PM

NYSE

24040G2059s8

200

$ 73.74

15:41:31 PM

NYSE

24040G205a3z

31

$ 73.73

15:42:03 PM

NYSE

24040G205ahm

269

$ 73.73

15:42:36 PM

NYSE

24040G205axg

100

$ 73.72

15:42:43 PM

NYSE

24040G205b1r

200

$ 73.71

15:44:02 PM

NYSE

24040G205c9q

100

$ 73.72

15:44:02 PM

NYSE

24040G205c9s

100

$ 73.715

15:44:02 PM

NYSE

24040G205c9u

 

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
 
 
POSQKBBKCBKKPBD
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