RNS Number : 9641C
CRH PLC
13 February 2024
 

13th February 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 12th 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

88,200

$73.9729

$74.36

$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 690,621,472 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.630% 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 12 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:


 12th February 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$73.9729

88,200

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 73.70

09:30:01 AM

NYSE

24043G200g3z

100

$ 73.62

09:30:12 AM

NYSE

24043G200hhw

98

$ 73.62

09:30:27 AM

NYSE

24043G200hzp

2

$ 73.62

09:30:27 AM

NYSE

24043G200hzr

100

$ 73.67

09:30:50 AM

NYSE

24043G200idx

100

$ 73.66

09:31:01 AM

NYSE

24043G200ijb

100

$ 73.74

09:31:09 AM

NYSE

24043G200iq1

100

$ 73.67

09:31:19 AM

NYSE

24043G200iv2

100

$ 73.73

09:31:27 AM

NYSE

24043G200iy1

73

$ 73.73

09:31:35 AM

NYSE

24043G200j07

27

$ 73.79

09:31:40 AM

NYSE

24043G200j1q

100

$ 73.79

09:31:46 AM

NYSE

24043G200j3k

100

$ 73.79

09:32:02 AM

NYSE

24043G200j7o

69

$ 73.79

09:32:20 AM

NYSE

24043G200jhu

31

$ 73.79

09:32:20 AM

NYSE

24043G200jhw

100

$ 73.79

09:32:20 AM

NYSE

24043G200ji2

100

$ 73.73

09:32:28 AM

NYSE

24043G200jnv

100

$ 73.66

09:32:54 AM

NYSE

24043G200k50

87

$ 73.66

09:33:17 AM

NYSE

24043G200kcu

13

$ 73.64

09:33:20 AM

NYSE

24043G200kdh

100

$ 73.64

09:33:20 AM

NYSE

24043G200kdj

100

$ 73.66

09:33:26 AM

NYSE

24043G200key

100

$ 73.64

09:33:32 AM

NYSE

24043G200kgg

100

$ 73.67

09:33:42 AM

NYSE

24043G200km2

99

$ 73.71

09:33:47 AM

NYSE

24043G200ko8

1

$ 73.63

09:34:16 AM

NYSE

24043G200kye

49

$ 73.63

09:34:16 AM

NYSE

24043G200kyg

51

$ 73.68

09:34:19 AM

NYSE

24043G200l2x

49

$ 73.68

09:34:19 AM

NYSE

24043G200l2z

51

$ 73.69

09:34:19 AM

NYSE

24043G200l31

100

$ 73.67

09:34:42 AM

NYSE

24043G200lgx

100

$ 73.67

09:34:42 AM

NYSE

24043G200lgz

100

$ 73.71

09:34:50 AM

NYSE

24043G200ljz

100

$ 73.71

09:35:15 AM

NYSE

24043G200m5y

100

$ 73.71

09:35:15 AM

NYSE

24043G200m60

100

$ 73.72

09:35:20 AM

NYSE

24043G200m81

100

$ 73.70

09:35:52 AM

NYSE

24043G200n59

100

$ 73.70

09:35:52 AM

NYSE

24043G200n5b

100

$ 73.70

09:35:52 AM

NYSE

24043G200n5d

100

$ 73.72

09:36:14 AM

NYSE

24043G200nea

100

$ 73.72

09:36:14 AM

NYSE

24043G200nec

100

$ 73.70

09:36:32 AM

NYSE

24043G200nnb

100

$ 73.70

09:36:38 AM

NYSE

24043G200nph

100

$ 73.72

09:36:41 AM

NYSE

24043G200nqh

100

$ 73.72

09:36:47 AM

NYSE

24043G200nt6

100

$ 73.68

09:37:11 AM

NYSE

24043G200o1t

100

$ 73.77

09:38:06 AM

NYSE

24043G200ojn

100

$ 73.77

09:38:06 AM

NYSE

24043G200ojq

100

$ 73.79

09:38:06 AM

NYSE

24043G200ojs

100

$ 73.79

09:38:06 AM

NYSE

24043G200oju

100

$ 73.79

09:38:14 AM

NYSE

24043G200oni

100

$ 73.79

09:38:14 AM

NYSE

24043G200onn

100

$ 73.76

09:38:27 AM

NYSE

24043G200orx

100

$ 73.72

09:38:49 AM

NYSE

24043G200p0m

100

$ 73.76

09:39:07 AM

NYSE

24043G200p7b

100

$ 73.77

09:39:17 AM

NYSE

24043G200pbr

100

$ 73.77

09:39:17 AM

NYSE

24043G200pbt

100

$ 73.75

09:39:38 AM

NYSE

24043G200ph5

64

$ 73.75

09:39:38 AM

NYSE

24043G200ph7

36

$ 73.74

09:39:38 AM

NYSE

24043G200ph9

100

$ 73.74

09:39:50 AM

NYSE

24043G200pkc

100

$ 73.72

09:40:18 AM

NYSE

24043G200pzc

100

$ 73.72

09:40:19 AM

NYSE

24043G200pzf

100

$ 73.72

09:40:28 AM

NYSE

24043G200q6e

100

$ 73.73

09:40:33 AM

NYSE

24043G200q9p

100

$ 73.78

09:40:57 AM

NYSE

24043G200qi0

100

$ 73.77

09:40:59 AM

NYSE

24043G200qiq

100

$ 73.78

09:41:34 AM

NYSE

24043G200qzp

100

$ 73.78

09:41:34 AM

NYSE

24043G200qzr

65

$ 73.78

09:41:34 AM

NYSE

24043G200qzt

35

$ 73.78

09:41:34 AM

NYSE

24043G200qzv

100

$ 73.77

09:41:51 AM

NYSE

24043G200r5h

100

$ 73.76

09:42:14 AM

NYSE

24043G200rbt

100

$ 73.76

09:42:14 AM

NYSE

24043G200rbv

100

$ 73.74

09:42:34 AM

NYSE

24043G200rh4

100

$ 73.74

09:42:34 AM

NYSE

24043G200rh6

47

$ 73.71

09:43:11 AM

NYSE

24043G200rqa

53

$ 73.70

09:43:26 AM

NYSE

24043G200rud

100

$ 73.70

09:43:26 AM

NYSE

24043G200ruf

100

$ 73.71

09:43:45 AM

NYSE

24043G200s0a

100

$ 73.71

09:43:45 AM

NYSE

24043G200s0c

100

$ 73.71

09:43:45 AM

NYSE

24043G200s0e

100

$ 73.71

09:43:45 AM

NYSE

24043G200s0g

100

$ 73.73

09:44:19 AM

NYSE

24043G200sy4

100

$ 73.73

09:44:19 AM

NYSE

24043G200sy8

100

$ 73.72

09:45:01 AM

NYSE

24043G200tlb

100

$ 73.72

09:45:02 AM

NYSE

24043G200tle

100

$ 73.81

09:45:10 AM

NYSE

24043G200tuv

100

$ 73.83

09:45:27 AM

NYSE

24043G200u1i

3

$ 73.83

09:45:33 AM

NYSE

24043G200u6g

97

$ 73.82

09:45:43 AM

NYSE

24043G200u8l

100

$ 73.82

09:46:37 AM

NYSE

24043G200uz2

100

$ 73.82

09:46:40 AM

NYSE

24043G200v01

59

$ 73.82

09:46:41 AM

NYSE

24043G200v0d

41

$ 73.82

09:46:41 AM

NYSE

24043G200v0f

100

$ 73.84

09:47:34 AM

NYSE

24043G200vi2

100

$ 73.84

09:47:34 AM

NYSE

24043G200vi4

100

$ 73.84

09:47:34 AM

NYSE

24043G200vi6

57

$ 73.83

09:47:39 AM

NYSE

24043G200vk4

43

$ 73.82

09:47:41 AM

NYSE

24043G200vkj

100

$ 73.79

09:47:46 AM

NYSE

24043G200vng

100

$ 73.79

09:48:09 AM

NYSE

24043G200vxm

100

$ 73.77

09:48:47 AM

NYSE

24043G200wd2

100

$ 73.77

09:48:47 AM

NYSE

24043G200wd4

26

$ 73.75

09:49:29 AM

NYSE

24043G200ws2

100

$ 73.75

09:49:29 AM

NYSE

24043G200ws4

60

$ 73.75

09:49:29 AM

NYSE

24043G200ws6

14

$ 73.75

09:49:29 AM

NYSE

24043G200ws8

76

$ 73.75

09:49:29 AM

NYSE

24043G200wsa

24

$ 73.75

09:49:29 AM

NYSE

24043G200wsc

100

$ 73.80

09:50:27 AM

NYSE

24043G200xbg

100

$ 73.80

09:50:27 AM

NYSE

24043G200xbi

100

$ 73.80

09:50:27 AM

NYSE

24043G200xbk

40

$ 73.80

09:50:27 AM

NYSE

24043G200xbm

60

$ 73.80

09:50:27 AM

NYSE

24043G200xbo

100

$ 73.83

09:51:04 AM

NYSE

24043G200xms

100

$ 73.83

09:51:04 AM

NYSE

24043G200xmu

100

$ 73.81

09:51:27 AM

NYSE

24043G200xvw

100

$ 73.80

09:51:33 AM

NYSE

24043G200xz8

100

$ 73.77

09:52:00 AM

NYSE

24043G200y85

100

$ 73.78

09:52:27 AM

NYSE

24043G200yi5

100

$ 73.78

09:52:27 AM

NYSE

24043G200yi7

100

$ 73.72

09:52:52 AM

NYSE

24043G200yqw

100

$ 73.71

09:53:08 AM

NYSE

24043G200yw3

100

$ 73.73

09:53:30 AM

NYSE

24043G200z4p

100

$ 73.73

09:53:30 AM

NYSE

24043G200z4r

25

$ 73.74

09:53:43 AM

NYSE

24043G200zan

25

$ 73.74

09:54:10 AM

NYSE

24043G200zf2

75

$ 73.74

09:54:10 AM

NYSE

24043G200zf4

75

$ 73.74

09:54:10 AM

NYSE

24043G200zf6

100

$ 73.74

09:54:10 AM

NYSE

24043G200zf8

100

$ 73.73

09:54:27 AM

NYSE

24043G200zi4

100

$ 73.72

09:54:36 AM

NYSE

24043G200zli

96

$ 73.70

09:54:53 AM

NYSE

24043G200zpc

100

$ 73.67

09:55:10 AM

NYSE

24043G200zvq

4

$ 73.67

09:55:10 AM

NYSE

24043G200zvs

100

$ 73.65

09:55:21 AM

NYSE

24043G200zz9

100

$ 73.71

09:56:10 AM

NYSE

24043G2010db

100

$ 73.71

09:56:10 AM

NYSE

24043G2010dd

100

$ 73.71

09:56:10 AM

NYSE

24043G2010df

100

$ 73.71

09:56:10 AM

NYSE

24043G2010dh

100

$ 73.71

09:56:26 AM

NYSE

24043G2010ga

100

$ 73.69

09:56:42 AM

NYSE

24043G2010jw

100

$ 73.66

09:56:52 AM

NYSE

24043G2010mg

48

$ 73.65

09:57:03 AM

NYSE

24043G2010q1

52

$ 73.65

09:57:03 AM

NYSE

24043G2010q3

100

$ 73.64

09:58:07 AM

NYSE

24043G2011eo

64

$ 73.66

09:58:54 AM

NYSE

24043G2011s4

100

$ 73.66

09:58:54 AM

NYSE

24043G2011s6

36

$ 73.66

09:58:54 AM

NYSE

24043G2011s8

100

$ 73.66

09:58:54 AM

NYSE

24043G2011sa

100

$ 73.66

09:58:54 AM

NYSE

24043G2011sc

100

$ 73.66

09:58:54 AM

NYSE

24043G2011se

100

$ 73.69

09:59:01 AM

NYSE

24043G2011um

43

$ 73.70

09:59:42 AM

NYSE

24043G201266

17

$ 73.70

09:59:42 AM

NYSE

24043G201268

57

$ 73.70

09:59:42 AM

NYSE

24043G20126a

40

$ 73.73

09:59:47 AM

NYSE

24043G20127m

43

$ 73.73

09:59:47 AM

NYSE

24043G20127o

100

$ 73.73

09:59:47 AM

NYSE

24043G20127q

100

$ 73.72

09:59:59 AM

NYSE

24043G20129m

100

$ 73.75

10:00:11 AM

NYSE

24043G2012bn

100

$ 73.71

10:00:36 AM

NYSE

24043G2012iv

100

$ 73.70

10:00:38 AM

NYSE

24043G2012jx

26

$ 73.68

10:00:46 AM

NYSE

24043G2012ps

74

$ 73.67

10:01:01 AM

NYSE

24043G2012ww

26

$ 73.67

10:01:01 AM

NYSE

24043G2012wy

100

$ 73.69

10:02:31 AM

NYSE

24043G2013u3

100

$ 73.69

10:02:31 AM

NYSE

24043G2013u5

74

$ 73.69

10:02:31 AM

NYSE

24043G2013u7

100

$ 73.69

10:02:31 AM

NYSE

24043G2013u9

100

$ 73.69

10:04:21 AM

NYSE

24043G20152n

16

$ 73.69

10:04:21 AM

NYSE

24043G20152r

84

$ 73.69

10:04:21 AM

NYSE

24043G20152t

82

$ 73.69

10:04:21 AM

NYSE

24043G20152v

100

$ 73.69

10:04:21 AM

NYSE

24043G20152x

100

$ 73.69

10:04:21 AM

NYSE

24043G20152z

18

$ 73.69

10:04:21 AM

NYSE

24043G201531

100

$ 73.69

10:04:21 AM

NYSE

24043G201533

7

$ 73.66

10:04:36 AM

NYSE

24043G2015ag

37

$ 73.66

10:04:50 AM

NYSE

24043G2015i7

9

$ 73.66

10:04:57 AM

NYSE

24043G2015kb

47

$ 73.66

10:05:11 AM

NYSE

24043G2015wh

100

$ 73.66

10:05:11 AM

NYSE

24043G2015wj

100

$ 73.66

10:05:11 AM

NYSE

24043G2015wl

100

$ 73.64

10:05:34 AM

NYSE

24043G201656

100

$ 73.64

10:06:09 AM

NYSE

24043G2016ld

100

$ 73.64

10:06:09 AM

NYSE

24043G2016lf

100

$ 73.63

10:06:14 AM

NYSE

24043G2016my

55

$ 73.60

10:06:42 AM

NYSE

24043G20170t

45

$ 73.60

10:06:42 AM

NYSE

24043G20170v

17

$ 73.59

10:07:32 AM

NYSE

24043G2017ko

83

$ 73.61

10:07:43 AM

NYSE

24043G2017p9

100

$ 73.61

10:07:43 AM

NYSE

24043G2017pb

100

$ 73.61

10:07:43 AM

NYSE

24043G2017pd

50

$ 73.59

10:08:06 AM

NYSE

24043G20183e

50

$ 73.59

10:08:31 AM

NYSE

24043G2018ic

100

$ 73.59

10:08:31 AM

NYSE

24043G2018ie

100

$ 73.59

10:08:31 AM

NYSE

24043G2018ig

100

$ 73.57

10:08:33 AM

NYSE

24043G2018jd

100

$ 73.55

10:08:43 AM

NYSE

24043G2018mf

100

$ 73.54

10:09:59 AM

NYSE

24043G2019mp

100

$ 73.54

10:09:59 AM

NYSE

24043G2019mr

100

$ 73.53

10:10:18 AM

NYSE

24043G2019wu

100

$ 73.53

10:10:18 AM

NYSE

24043G2019ww

100

$ 73.52

10:10:24 AM

NYSE

24043G2019zc

85

$ 73.51

10:11:44 AM

NYSE

24043G201bad

100

$ 73.51

10:11:44 AM

NYSE

24043G201baf

15

$ 73.51

10:11:44 AM

NYSE

24043G201bah

100

$ 73.51

10:11:44 AM

NYSE

24043G201baj

100

$ 73.52

10:12:35 AM

NYSE

24043G201bxd

100

$ 73.53

10:13:09 AM

NYSE

24043G201c8d

100

$ 73.54

10:13:19 AM

NYSE

24043G201cbv

100

$ 73.54

10:13:19 AM

NYSE

24043G201cc5

100

$ 73.54

10:13:20 AM

NYSE

24043G201cc7

100

$ 73.53

10:13:29 AM

NYSE

24043G201cej

100

$ 73.55

10:13:34 AM

NYSE

24043G201cg3

100

$ 73.60

10:15:12 AM

NYSE

24043G201deh

100

$ 73.60

10:15:12 AM

NYSE

24043G201dej

100

$ 73.60

10:15:12 AM

NYSE

24043G201del

100

$ 73.60

10:15:12 AM

NYSE

24043G201den

100

$ 73.61

10:16:02 AM

NYSE

24043G201dvi

100

$ 73.61

10:16:02 AM

NYSE

24043G201dvk

100

$ 73.62

10:16:13 AM

NYSE

24043G201e19

100

$ 73.61

10:16:57 AM

NYSE

24043G201eec

100

$ 73.61

10:16:57 AM

NYSE

24043G201eee

100

$ 73.62

10:17:16 AM

NYSE

24043G201el2

70

$ 73.62

10:17:42 AM

NYSE

24043G201es1

30

$ 73.62

10:17:42 AM

NYSE

24043G201es3

100

$ 73.60

10:18:08 AM

NYSE

24043G201f4l

7

$ 73.66

10:18:42 AM

NYSE

24043G201fg1

20

$ 73.66

10:18:42 AM

NYSE

24043G201fg3

73

$ 73.68

10:18:51 AM

NYSE

24043G201fjf

100

$ 73.68

10:18:51 AM

NYSE

24043G201fjh

100

$ 73.68

10:18:59 AM

NYSE

24043G201fmp

100

$ 73.65

10:19:12 AM

NYSE

24043G201fri

100

$ 73.65

10:19:22 AM

NYSE

24043G201fum

100

$ 73.65

10:19:36 AM

NYSE

24043G201fzc

100

$ 73.66

10:20:15 AM

NYSE

24043G201gc3

12

$ 73.65

10:20:40 AM

NYSE

24043G201gkq

100

$ 73.66

10:21:20 AM

NYSE

24043G201h2t

88

$ 73.66

10:21:20 AM

NYSE

24043G201h2v

100

$ 73.68

10:22:06 AM

NYSE

24043G201hib

100

$ 73.68

10:22:06 AM

NYSE

24043G201hid

100

$ 73.72

10:22:52 AM

NYSE

24043G201i05

100

$ 73.78

10:23:49 AM

NYSE

24043G201ilt

100

$ 73.78

10:23:49 AM

NYSE

24043G201ilv

100

$ 73.78

10:23:49 AM

NYSE

24043G201ilx

100

$ 73.78

10:23:50 AM

NYSE

24043G201ilz

100

$ 73.77

10:24:00 AM

NYSE

24043G201ipn

100

$ 73.74

10:24:10 AM

NYSE

24043G201isg

100

$ 73.73

10:24:13 AM

NYSE

24043G201it3

99

$ 73.71

10:24:36 AM

NYSE

24043G201j2k

1

$ 73.71

10:24:44 AM

NYSE

24043G201j5l

100

$ 73.71

10:24:44 AM

NYSE

24043G201j5n

93

$ 73.69

10:25:02 AM

NYSE

24043G201jbp

7

$ 73.69

10:25:02 AM

NYSE

24043G201jbr

100

$ 73.67

10:26:20 AM

NYSE

24043G201k5n

26

$ 73.65

10:26:50 AM

NYSE

24043G201kg4

8

$ 73.65

10:26:50 AM

NYSE

24043G201kg7

66

$ 73.65

10:26:50 AM

NYSE

24043G201kg9

100

$ 73.68

10:27:00 AM

NYSE

24043G201kjw

100

$ 73.68

10:27:43 AM

NYSE

24043G201l4z

100

$ 73.68

10:28:19 AM

NYSE

24043G201lg9

100

$ 73.70

10:28:38 AM

NYSE

24043G201loq

100

$ 73.70

10:28:38 AM

NYSE

24043G201los

27

$ 73.74

10:30:04 AM

NYSE

24043G201mtp

100

$ 73.76

10:30:07 AM

NYSE

24043G201mvh

100

$ 73.76

10:30:07 AM

NYSE

24043G201mvj

100

$ 73.76

10:30:07 AM

NYSE

24043G201mvl

73

$ 73.76

10:30:07 AM

NYSE

24043G201mvn

100

$ 73.78

10:30:20 AM

NYSE

24043G201n22

98

$ 73.77

10:31:04 AM

NYSE

24043G201ng3

100

$ 73.81

10:31:26 AM

NYSE

24043G201nni

2

$ 73.81

10:31:26 AM

NYSE

24043G201nnl

4

$ 73.86

10:31:48 AM

NYSE

24043G201nvd

96

$ 73.86

10:31:52 AM

NYSE

24043G201nxr

100

$ 73.86

10:31:53 AM

NYSE

24043G201nxt

100

$ 73.84

10:32:23 AM

NYSE

24043G201oac

100

$ 73.85

10:33:00 AM

NYSE

24043G201okv

100

$ 73.83

10:33:18 AM

NYSE

24043G201orx

100

$ 73.84

10:33:56 AM

NYSE

24043G201p7e

100

$ 73.84

10:33:56 AM

NYSE

24043G201p7g

100

$ 73.83

10:34:06 AM

NYSE

24043G201pf1

100

$ 73.84

10:34:24 AM

NYSE

24043G201ppb

29

$ 73.81

10:35:16 AM

NYSE

24043G201q4i

20

$ 73.81

10:35:16 AM

NYSE

24043G201q4k

51

$ 73.81

10:35:31 AM

NYSE

24043G201q86

100

$ 73.81

10:35:31 AM

NYSE

24043G201q88

100

$ 73.80

10:35:42 AM

NYSE

24043G201qd2

100

$ 73.79

10:36:13 AM

NYSE

24043G201qnn

100

$ 73.79

10:37:05 AM

NYSE

24043G201r66

100

$ 73.82

10:37:37 AM

NYSE

24043G201rhz

100

$ 73.82

10:37:37 AM

NYSE

24043G201ri1

100

$ 73.82

10:37:37 AM

NYSE

24043G201ri3

100

$ 73.83

10:37:56 AM

NYSE

24043G201row

100

$ 73.82

10:38:21 AM

NYSE

24043G201rwm

100

$ 73.81

10:38:30 AM

NYSE

24043G201s57

100

$ 73.83

10:39:30 AM

NYSE

24043G201sot

100

$ 73.83

10:39:31 AM

NYSE

24043G201sov

89

$ 73.84

10:40:52 AM

NYSE

24043G201trm

100

$ 73.84

10:40:52 AM

NYSE

24043G201tro

11

$ 73.84

10:40:52 AM

NYSE

24043G201trq

91

$ 73.84

10:40:52 AM

NYSE

24043G201trs

100

$ 73.84

10:40:52 AM

NYSE

24043G201tru

9

$ 73.84

10:40:52 AM

NYSE

24043G201trw

100

$ 73.83

10:41:03 AM

NYSE

24043G201twc

100

$ 73.81

10:41:49 AM

NYSE

24043G201ua2

60

$ 73.80

10:42:06 AM

NYSE

24043G201uh6

40

$ 73.80

10:42:06 AM

NYSE

24043G201uh8

58

$ 73.87

10:42:38 AM

NYSE

24043G201uqd

42

$ 73.87

10:42:39 AM

NYSE

24043G201uqg

100

$ 73.89

10:42:50 AM

NYSE

24043G201utw

16

$ 73.90

10:43:21 AM

NYSE

24043G201v91

30

$ 73.90

10:43:21 AM

NYSE

24043G201v93

54

$ 73.90

10:43:37 AM

NYSE

24043G201vdr

100

$ 73.93

10:44:13 AM

NYSE

24043G201vpi

100

$ 73.93

10:44:13 AM

NYSE

24043G201vpk

100

$ 73.93

10:44:13 AM

NYSE

24043G201vps

100

$ 73.94

10:45:26 AM

NYSE

24043G201wgb

100

$ 73.94

10:45:26 AM

NYSE

24043G201wgd

100

$ 73.94

10:45:26 AM

NYSE

24043G201wgf

86

$ 73.93

10:45:36 AM

NYSE

24043G201wkp

14

$ 73.93

10:45:36 AM

NYSE

24043G201wkr

100

$ 73.97

10:47:01 AM

NYSE

24043G201xdj

100

$ 73.97

10:47:01 AM

NYSE

24043G201xdl

100

$ 73.97

10:47:01 AM

NYSE

24043G201xdn

100

$ 73.97

10:47:01 AM

NYSE

24043G201xdp

100

$ 73.96

10:47:19 AM

NYSE

24043G201xle

67

$ 73.95

10:48:20 AM

NYSE

24043G201y9b

95

$ 73.95

10:48:20 AM

NYSE

24043G201y95

5

$ 73.95

10:48:20 AM

NYSE

24043G201y97

33

$ 73.95

10:48:20 AM

NYSE

24043G201y99

3

$ 73.91

10:48:36 AM

NYSE

24043G201ye6

82

$ 73.91

10:48:43 AM

NYSE

24043G201yg3

15

$ 73.91

10:48:48 AM

NYSE

24043G201yid

40

$ 73.91

10:48:48 AM

NYSE

24043G201yih

60

$ 73.91

10:48:50 AM

NYSE

24043G201ykv

100

$ 73.96

10:49:47 AM

NYSE

24043G201z3q

100

$ 73.96

10:49:47 AM

NYSE

24043G201z3s

100

$ 73.96

10:49:47 AM

NYSE

24043G201z3u

100

$ 73.96

10:51:27 AM

NYSE

24043G20206k

100

$ 73.96

10:51:27 AM

NYSE

24043G20206m

100

$ 73.96

10:51:27 AM

NYSE

24043G20206o

100

$ 73.96

10:51:27 AM

NYSE

24043G20206q

100

$ 73.99

10:52:03 AM

NYSE

24043G2020jq

100

$ 73.99

10:52:03 AM

NYSE

24043G2020js

100

$ 74.00

10:52:10 AM

NYSE

24043G2020l9

64

$ 73.98

10:52:43 AM

NYSE

24043G2020vg

27

$ 73.98

10:52:43 AM

NYSE

24043G2020vi

9

$ 73.98

10:52:43 AM

NYSE

24043G2020vk

23

$ 73.98

10:52:58 AM

NYSE

24043G20213z

77

$ 74.02

10:53:12 AM

NYSE

24043G2021cr

100

$ 74.02

10:53:12 AM

NYSE

24043G2021ct

100

$ 74.05

10:53:32 AM

NYSE

24043G2021oh

100

$ 74.10

10:55:25 AM

NYSE

24043G2022vi

100

$ 74.10

10:55:25 AM

NYSE

24043G2022vk

100

$ 74.10

10:55:25 AM

NYSE

24043G2022vm

100

$ 74.10

10:55:25 AM

NYSE

24043G2022vo

81

$ 74.08

10:55:37 AM

NYSE

24043G2022yv

19

$ 74.08

10:55:37 AM

NYSE

24043G2022yx

61

$ 74.07

10:55:42 AM

NYSE

24043G20230c

39

$ 74.07

10:55:42 AM

NYSE

24043G20230e

75

$ 74.06

10:56:19 AM

NYSE

24043G2023da

100

$ 74.07

10:56:34 AM

NYSE

24043G2023ht

25

$ 74.07

10:56:34 AM

NYSE

24043G2023hv

100

$ 74.07

10:57:08 AM

NYSE

24043G2023uz

100

$ 74.11

10:58:05 AM

NYSE

24043G2024ih

100

$ 74.11

10:58:06 AM

NYSE

24043G2024ij

100

$ 74.11

10:58:06 AM

NYSE

24043G2024il

100

$ 74.15

10:59:48 AM

NYSE

24043G2025ms

100

$ 74.15

10:59:48 AM

NYSE

24043G2025mu

100

$ 74.15

10:59:48 AM

NYSE

24043G2025mw

100

$ 74.15

10:59:48 AM

NYSE

24043G2025my

100

$ 74.18

10:59:56 AM

NYSE

24043G2025qb

100

$ 74.18

10:59:56 AM

NYSE

24043G2025qd

45

$ 74.17

11:00:09 AM

NYSE

24043G2025u3

55

$ 74.17

11:00:09 AM

NYSE

24043G2025u5

100

$ 74.13

11:00:26 AM

NYSE

24043G202614

100

$ 74.13

11:00:44 AM

NYSE

24043G2026bl

26

$ 74.13

11:00:58 AM

NYSE

24043G2026h4

74

$ 74.14

11:01:06 AM

NYSE

24043G2026mi

100

$ 74.14

11:01:06 AM

NYSE

24043G2026mk

100

$ 74.11

11:01:51 AM

NYSE

24043G20273z

100

$ 74.10

11:02:35 AM

NYSE

24043G2027ln

100

$ 74.10

11:02:35 AM

NYSE

24043G2027lp

100

$ 74.10

11:03:14 AM

NYSE

24043G2027zv

100

$ 74.15

11:04:21 AM

NYSE

24043G2028md

100

$ 74.15

11:04:21 AM

NYSE

24043G2028mf

100

$ 74.15

11:04:22 AM

NYSE

24043G2028mh

100

$ 74.15

11:04:22 AM

NYSE

24043G2028mj

64

$ 74.14

11:04:37 AM

NYSE

24043G2028ra

36

$ 74.14

11:04:37 AM

NYSE

24043G2028rc

72

$ 74.13

11:05:03 AM

NYSE

24043G202905

28

$ 74.13

11:05:34 AM

NYSE

24043G2029bj

72

$ 74.13

11:05:34 AM

NYSE

24043G2029bl

8

$ 74.13

11:05:34 AM

NYSE

24043G2029bx

28

$ 74.13

11:05:34 AM

NYSE

24043G2029bz

82

$ 74.12

11:06:05 AM

NYSE

24043G2029np

10

$ 74.12

11:06:05 AM

NYSE

24043G2029nt

14

$ 74.12

11:06:05 AM

NYSE

24043G2029nw

86

$ 74.12

11:06:05 AM

NYSE

24043G2029nz

6

$ 74.15

11:06:30 AM

NYSE

24043G2029wn

3

$ 74.18

11:07:42 AM

NYSE

24043G202arx

78

$ 74.21

11:08:27 AM

NYSE

24043G202bjn

13

$ 74.20

11:08:45 AM

NYSE

24043G202bq5

99

$ 74.20

11:08:45 AM

NYSE

24043G202bq7

68

$ 74.20

11:08:45 AM

NYSE

24043G202bq9

1

$ 74.20

11:08:45 AM

NYSE

24043G202bqb

4

$ 74.20

11:08:46 AM

NYSE

24043G202bqf

28

$ 74.20

11:08:46 AM

NYSE

24043G202bqh

100

$ 74.20

11:08:46 AM

NYSE

24043G202bqj

35

$ 74.20

11:08:46 AM

NYSE

24043G202bql

65

$ 74.20

11:08:46 AM

NYSE

24043G202bqn

7

$ 74.20

11:08:46 AM

NYSE

24043G202bqp

29

$ 74.20

11:08:46 AM

NYSE

24043G202bqr

32

$ 74.20

11:08:46 AM

NYSE

24043G202bqt

1

$ 74.20

11:08:46 AM

NYSE

24043G202bqv

19

$ 74.20

11:08:46 AM

NYSE

24043G202bqy

31

$ 74.20

11:08:46 AM

NYSE

24043G202br0

81

$ 74.21

11:09:09 AM

NYSE

24043G202bzw

100

$ 74.21

11:09:09 AM

NYSE

24043G202bzy

100

$ 74.21

11:09:09 AM

NYSE

24043G202c00

100

$ 74.18

11:09:23 AM

NYSE

24043G202c9d

100

$ 74.18

11:09:47 AM

NYSE

24043G202chx

100

$ 74.18

11:10:17 AM

NYSE

24043G202cym

100

$ 74.17

11:10:37 AM

NYSE

24043G202d3c

100

$ 74.17

11:10:37 AM

NYSE

24043G202d3j

100

$ 74.16

11:11:02 AM

NYSE

24043G202dg3

53

$ 74.18

11:11:57 AM

NYSE

24043G202e5b

40

$ 74.18

11:11:58 AM

NYSE

24043G202e5d

7

$ 74.18

11:12:05 AM

NYSE

24043G202e92

38

$ 74.18

11:12:05 AM

NYSE

24043G202e95

3

$ 74.18

11:12:05 AM

NYSE

24043G202e97

100

$ 74.18

11:12:05 AM

NYSE

24043G202e99

59

$ 74.18

11:12:05 AM

NYSE

24043G202e9b

100

$ 74.16

11:12:34 AM

NYSE

24043G202el8

100

$ 74.16

11:12:43 AM

NYSE

24043G202erc

100

$ 74.24

11:13:51 AM

NYSE

24043G202fgp

100

$ 74.24

11:13:52 AM

NYSE

24043G202fgr

100

$ 74.24

11:13:52 AM

NYSE

24043G202fgt

100

$ 74.25

11:14:26 AM

NYSE

24043G202fra

42

$ 74.23

11:14:54 AM

NYSE

24043G202fzh

2

$ 74.23

11:14:54 AM

NYSE

24043G202fzj

58

$ 74.23

11:14:54 AM

NYSE

24043G202fzl

4

$ 74.23

11:14:54 AM

NYSE

24043G202fzq

24

$ 74.23

11:15:00 AM

NYSE

24043G202g2q

70

$ 74.23

11:15:00 AM

NYSE

24043G202g2s

100

$ 74.21

11:15:12 AM

NYSE

24043G202g7b

100

$ 74.20

11:15:37 AM

NYSE

24043G202ghn

100

$ 74.20

11:15:57 AM

NYSE

24043G202gqd

100

$ 74.24

11:17:00 AM

NYSE

24043G202hfe

100

$ 74.24

11:17:00 AM

NYSE

24043G202hfg

100

$ 74.24

11:17:00 AM

NYSE

24043G202hfi

100

$ 74.25

11:18:03 AM

NYSE

24043G202i99

100

$ 74.25

11:18:03 AM

NYSE

24043G202i9b

100

$ 74.25

11:18:03 AM

NYSE

24043G202i9d

94

$ 74.22

11:18:34 AM

NYSE

24043G202isf

6

$ 74.23

11:18:50 AM

NYSE

24043G202j1f

94

$ 74.23

11:18:50 AM

NYSE

24043G202j1i

6

$ 74.23

11:18:50 AM

NYSE

24043G202j1k

36

$ 74.23

11:18:50 AM

NYSE

24043G202j1m

64

$ 74.23

11:18:50 AM

NYSE

24043G202j1o

100

$ 74.25

11:19:28 AM

NYSE

24043G202jgo

100

$ 74.23

11:19:49 AM

NYSE

24043G202jpx

100

$ 74.23

11:20:04 AM

NYSE

24043G202juq

100

$ 74.22

11:21:11 AM

NYSE

24043G202kks

100

$ 74.22

11:21:11 AM

NYSE

24043G202kku

68

$ 74.22

11:21:11 AM

NYSE

24043G202kkw

100

$ 74.22

11:21:11 AM

NYSE

24043G202kky

32

$ 74.22

11:21:11 AM

NYSE

24043G202kl0

100

$ 74.21

11:21:48 AM

NYSE

24043G202l45

100

$ 74.21

11:22:19 AM

NYSE

24043G202lea

100

$ 74.21

11:22:19 AM

NYSE

24043G202lec

100

$ 74.19

11:22:39 AM

NYSE

24043G202liw

100

$ 74.18

11:22:53 AM

NYSE

24043G202lnv

6

$ 74.16

11:23:02 AM

NYSE

24043G202lrm

50

$ 74.20

11:23:12 AM

NYSE

24043G202lwh

47

$ 74.21

11:23:34 AM

NYSE

24043G202m3v

44

$ 74.21

11:23:34 AM

NYSE

24043G202m3x

53

$ 74.21

11:23:34 AM

NYSE

24043G202m3z

100

$ 74.20

11:23:57 AM

NYSE

24043G202mas

100

$ 74.21

11:25:01 AM

NYSE

24043G202mvz

100

$ 74.21

11:25:01 AM

NYSE

24043G202mw1

100

$ 74.21

11:25:01 AM

NYSE

24043G202mw3

79

$ 74.21

11:26:44 AM

NYSE

24043G202o2q

100

$ 74.21

11:26:44 AM

NYSE

24043G202o2s

100

$ 74.21

11:26:44 AM

NYSE

24043G202o2u

100

$ 74.21

11:26:44 AM

NYSE

24043G202o2w

100

$ 74.21

11:26:44 AM

NYSE

24043G202o2y

21

$ 74.21

11:26:44 AM

NYSE

24043G202o30

100

$ 74.23

11:27:07 AM

NYSE

24043G202odr

100

$ 74.25

11:27:33 AM

NYSE

24043G202oky

100

$ 74.27

11:27:46 AM

NYSE

24043G202ops

60

$ 74.32

11:29:40 AM

NYSE

24043G202pvl

100

$ 74.32

11:29:40 AM

NYSE

24043G202pvh

100

$ 74.32

11:29:40 AM

NYSE

24043G202pvj

100

$ 74.31

11:29:55 AM

NYSE

24043G202q6y

40

$ 74.31

11:29:55 AM

NYSE

24043G202q70

100

$ 74.31

11:29:55 AM

NYSE

24043G202q72

100

$ 74.30

11:30:00 AM

NYSE

24043G202q8f

100

$ 74.28

11:30:13 AM

NYSE

24043G202qdx

100

$ 74.26

11:30:34 AM

NYSE

24043G202qqe

100

$ 74.22

11:31:26 AM

NYSE

24043G202ret

100

$ 74.24

11:31:34 AM

NYSE

24043G202rh2

100

$ 74.24

11:31:53 AM

NYSE

24043G202rq2

29

$ 74.21

11:32:01 AM

NYSE

24043G202rse

99

$ 74.28

11:33:18 AM

NYSE

24043G202so5

100

$ 74.28

11:33:18 AM

NYSE

24043G202so7

71

$ 74.28

11:33:18 AM

NYSE

24043G202so9

1

$ 74.28

11:33:18 AM

NYSE

24043G202sob

100

$ 74.28

11:34:05 AM

NYSE

24043G202t7f

100

$ 74.28

11:34:05 AM

NYSE

24043G202t7h

100

$ 74.27

11:34:50 AM

NYSE

24043G202tna

100

$ 74.27

11:34:50 AM

NYSE

24043G202tnc

100

$ 74.25

11:35:02 AM

NYSE

24043G202tqs

100

$ 74.24

11:36:07 AM

NYSE

24043G202ugp

100

$ 74.25

11:36:37 AM

NYSE

24043G202uov

100

$ 74.25

11:36:37 AM

NYSE

24043G202uox

58

$ 74.23

11:36:57 AM

NYSE

24043G202uxg

42

$ 74.23

11:36:57 AM

NYSE

24043G202uxk

100

$ 74.22

11:37:05 AM

NYSE

24043G202v1u

100

$ 74.21

11:37:46 AM

NYSE

24043G202vgc

100

$ 74.19

11:38:02 AM

NYSE

24043G202vna

100

$ 74.22

11:38:39 AM

NYSE

24043G202w4k

100

$ 74.23

11:39:05 AM

NYSE

24043G202we0

100

$ 74.23

11:39:12 AM

NYSE

24043G202wg1

20

$ 74.21

11:39:26 AM

NYSE

24043G202wll

9

$ 74.21

11:39:26 AM

NYSE

24043G202wln

71

$ 74.21

11:39:26 AM

NYSE

24043G202wlp

100

$ 74.20

11:40:00 AM

NYSE

24043G202x28

100

$ 74.19

11:40:10 AM

NYSE

24043G202x71

100

$ 74.18

11:40:25 AM

NYSE

24043G202xcx

4

$ 74.20

11:41:35 AM

NYSE

24043G202xzo

22

$ 74.20

11:41:35 AM

NYSE

24043G202xzq

100

$ 74.20

11:41:35 AM

NYSE

24043G202xzs

74

$ 74.20

11:41:35 AM

NYSE

24043G202xzu

100

$ 74.18

11:41:57 AM

NYSE

24043G202ya2

100

$ 74.17

11:42:48 AM

NYSE

24043G202yqj

100

$ 74.17

11:42:48 AM

NYSE

24043G202yql

100

$ 74.15

11:43:04 AM

NYSE

24043G202ywl

100

$ 74.14

11:43:31 AM

NYSE

24043G202z5p

83

$ 74.13

11:44:33 AM

NYSE

24043G202zty

17

$ 74.13

11:44:33 AM

NYSE

24043G202zu0

100

$ 74.12

11:44:43 AM

NYSE

24043G202zwh

40

$ 74.13

11:45:00 AM

NYSE

24043G20300i

60

$ 74.13

11:45:00 AM

NYSE

24043G20300k

25

$ 74.12

11:45:11 AM

NYSE

24043G20303o

66

$ 74.12

11:45:11 AM

NYSE

24043G20303q

9

$ 74.12

11:45:11 AM

NYSE

24043G20303m

100

$ 74.18

11:46:01 AM

NYSE

24043G2030kl

100

$ 74.17

11:46:22 AM

NYSE

24043G2030r6

12

$ 74.14

11:46:32 AM

NYSE

24043G2030v0

51

$ 74.14

11:46:32 AM

NYSE

24043G2030v2

37

$ 74.17

11:48:54 AM

NYSE

24043G2032c7

100

$ 74.17

11:48:54 AM

NYSE

24043G2032c9

91

$ 74.17

11:48:54 AM

NYSE

24043G2032cb

9

$ 74.17

11:48:54 AM

NYSE

24043G2032cd

100

$ 74.22

11:49:52 AM

NYSE

24043G2032tf

100

$ 74.22

11:49:52 AM

NYSE

24043G2032th

15

$ 74.21

11:49:56 AM

NYSE

24043G2032u1

71

$ 74.21

11:49:56 AM

NYSE

24043G2032u3

14

$ 74.21

11:49:56 AM

NYSE

24043G2032u5

63

$ 74.21

11:50:03 AM

NYSE

24043G2032vv

37

$ 74.21

11:50:03 AM

NYSE

24043G2032vx

100

$ 74.20

11:50:57 AM

NYSE

24043G2033e2

100

$ 74.20

11:51:25 AM

NYSE

24043G2033lu

100

$ 74.24

11:54:24 AM

NYSE

24043G20351t

100

$ 74.24

11:54:24 AM

NYSE

24043G20351v

100

$ 74.24

11:54:24 AM

NYSE

24043G20351x

84

$ 74.24

11:54:24 AM

NYSE

24043G20351z

16

$ 74.24

11:54:24 AM

NYSE

24043G203521

100

$ 74.24

11:55:08 AM

NYSE

24043G2035h6

100

$ 74.27

11:57:30 AM

NYSE

24043G2036w2

100

$ 74.27

11:57:30 AM

NYSE

24043G2036w4

86

$ 74.27

11:57:30 AM

NYSE

24043G2036w6

100

$ 74.27

11:57:30 AM

NYSE

24043G2036w8

14

$ 74.27

11:57:30 AM

NYSE

24043G2036wa

100

$ 74.27

11:57:30 AM

NYSE

24043G2036wc

5

$ 74.29

11:58:12 AM

NYSE

24043G20379r

95

$ 74.28

11:58:32 AM

NYSE

24043G2037gi

100

$ 74.28

11:58:32 AM

NYSE

24043G2037gk

26

$ 74.26

11:58:56 AM

NYSE

24043G2037mw

74

$ 74.25

11:59:00 AM

NYSE

24043G2037nj

100

$ 74.26

12:00:05 PM

NYSE

24043G20384t

100

$ 74.25

12:00:41 PM

NYSE

24043G2038l5

100

$ 74.25

12:00:41 PM

NYSE

24043G2038l7

100

$ 74.24

12:01:22 PM

NYSE

24043G2038v3

100

$ 74.23

12:01:45 PM

NYSE

24043G203921

79

$ 74.23

12:03:19 PM

NYSE

24043G203a8m

21

$ 74.24

12:03:37 PM

NYSE

24043G203adh

100

$ 74.24

12:03:37 PM

NYSE

24043G203adj

100

$ 74.24

12:03:37 PM

NYSE

24043G203adl

84

$ 74.26

12:04:14 PM

NYSE

24043G203apl

84

$ 74.26

12:04:27 PM

NYSE

24043G203asp

16

$ 74.26

12:04:27 PM

NYSE

24043G203asr

16

$ 74.26

12:04:27 PM

NYSE

24043G203ast

100

$ 74.25

12:04:43 PM

NYSE

24043G203ay9

100

$ 74.23

12:04:49 PM

NYSE

24043G203azn

100

$ 74.23

12:05:10 PM

NYSE

24043G203b5m

100

$ 74.22

12:06:27 PM

NYSE

24043G203brg

100

$ 74.20

12:07:03 PM

NYSE

24043G203c24

95

$ 74.19

12:07:53 PM

NYSE

24043G203chq

5

$ 74.19

12:08:03 PM

NYSE

24043G203cki

100

$ 74.19

12:08:03 PM

NYSE

24043G203ckk

95

$ 74.23

12:09:44 PM

NYSE

24043G203dbf

5

$ 74.25

12:11:02 PM

NYSE

24043G203dw4

95

$ 74.25

12:11:02 PM

NYSE

24043G203dw6

100

$ 74.25

12:11:02 PM

NYSE

24043G203dw8

5

$ 74.25

12:11:02 PM

NYSE

24043G203dwa

100

$ 74.25

12:11:02 PM

NYSE

24043G203dwc

100

$ 74.25

12:11:02 PM

NYSE

24043G203dwe

100

$ 74.25

12:11:02 PM

NYSE

24043G203dwg

7

$ 74.22

12:12:29 PM

NYSE

24043G203ek1

93

$ 74.29

12:15:30 PM

NYSE

24043G203fwr

100

$ 74.29

12:15:30 PM

NYSE

24043G203fww

100

$ 74.29

12:15:30 PM

NYSE

24043G203fwy

100

$ 74.29

12:15:30 PM

NYSE

24043G203fx0

100

$ 74.29

12:15:30 PM

NYSE

24043G203fx6

100

$ 74.29

12:15:30 PM

NYSE

24043G203fx8

100

$ 74.29

12:15:30 PM

NYSE

24043G203fxa

100

$ 74.29

12:15:30 PM

NYSE

24043G203fxc

100

$ 74.29

12:15:30 PM

NYSE

24043G203fxe

100

$ 74.32

12:16:15 PM

NYSE

24043G203g9v

100

$ 74.32

12:16:15 PM

NYSE

24043G203g9x

100

$ 74.31

12:16:47 PM

NYSE

24043G203ggv

100

$ 74.36

12:19:15 PM

NYSE

24043G203hnc

85

$ 74.36

12:19:15 PM

NYSE

24043G203hne

100

$ 74.36

12:19:15 PM

NYSE

24043G203hng

15

$ 74.36

12:19:15 PM

NYSE

24043G203hni

100

$ 74.36

12:19:15 PM

NYSE

24043G203hnk

100

$ 74.36

12:19:15 PM

NYSE

24043G203hnn

100

$ 74.36

12:20:28 PM

NYSE

24043G203i5e

45

$ 74.36

12:20:28 PM

NYSE

24043G203i5g

55

$ 74.36

12:20:28 PM

NYSE

24043G203i5i

100

$ 74.32

12:21:37 PM

NYSE

24043G203it3

100

$ 74.32

12:21:37 PM

NYSE

24043G203it5

4

$ 74.31

12:21:47 PM

NYSE

24043G203iv2

7

$ 74.30

12:22:11 PM

NYSE

24043G203j3q

89

$ 74.30

12:22:11 PM

NYSE

24043G203j3t

100

$ 74.30

12:22:11 PM

NYSE

24043G203j3w

41

$ 74.28

12:23:06 PM

NYSE

24043G203jf5

59

$ 74.28

12:23:06 PM

NYSE

24043G203jf7

100

$ 74.25

12:24:24 PM

NYSE

24043G203k2m

100

$ 74.25

12:24:24 PM

NYSE

24043G203k2o

100

$ 74.25

12:24:24 PM

NYSE

24043G203k2q

100

$ 74.24

12:24:41 PM

NYSE

24043G203k75

1

$ 74.26

12:24:49 PM

NYSE

24043G203k7z

99

$ 74.26

12:25:46 PM

NYSE

24043G203kq3

100

$ 74.26

12:25:46 PM

NYSE

24043G203kq8

100

$ 74.22

12:26:05 PM

NYSE

24043G203kyd

9

$ 74.22

12:26:58 PM

NYSE

24043G203lcy

100

$ 74.23

12:28:14 PM

NYSE

24043G203ly4

83

$ 74.23

12:28:14 PM

NYSE

24043G203ly6

100

$ 74.23

12:28:14 PM

NYSE

24043G203ly8

8

$ 74.23

12:28:14 PM

NYSE

24043G203lya

300

$ 74.245

12:32:59 PM

NYSE

24043G203nyt

100

$ 74.24

12:33:06 PM

NYSE

24043G203o0o

100

$ 74.24

12:33:06 PM

NYSE

24043G203o0q

100

$ 74.24

12:33:06 PM

NYSE

24043G203o0t

100

$ 74.24

12:33:06 PM

NYSE

24043G203o0w

100

$ 74.24

12:33:06 PM

NYSE

24043G203o0y

100

$ 74.24

12:33:06 PM

NYSE

24043G203o10

100

$ 74.24

12:33:06 PM

NYSE

24043G203o12

100

$ 74.24

12:33:06 PM

NYSE

24043G203o14

100

$ 74.22

12:33:29 PM

NYSE

24043G203o7l

64

$ 74.22

12:35:11 PM

NYSE

24043G203p3f

36

$ 74.22

12:35:11 PM

NYSE

24043G203p3h

100

$ 74.21

12:35:28 PM

NYSE

24043G203p7u

100

$ 74.20

12:35:45 PM

NYSE

24043G203pdj

200

$ 74.24

12:41:16 PM

NYSE

24043G203rg2

100

$ 74.25

12:41:33 PM

NYSE

24043G203rjc

100

$ 74.25

12:41:33 PM

NYSE

24043G203rje

33

$ 74.25

12:41:33 PM

NYSE

24043G203rjg

100

$ 74.25

12:41:33 PM

NYSE

24043G203rji

100

$ 74.25

12:41:33 PM

NYSE

24043G203rjk

67

$ 74.25

12:41:33 PM

NYSE

24043G203rjm

100

$ 74.25

12:41:33 PM

NYSE

24043G203rjo

100

$ 74.25

12:41:33 PM

NYSE

24043G203rjq

100

$ 74.28

12:45:07 PM

NYSE

24043G203sx3

100

$ 74.28

12:45:07 PM

NYSE

24043G203sx5

100

$ 74.28

12:45:07 PM

NYSE

24043G203sx7

100

$ 74.28

12:45:07 PM

NYSE

24043G203sx9

1

$ 74.24

12:47:10 PM

NYSE

24043G203to6

90

$ 74.27

12:48:43 PM

NYSE

24043G203u9r

100

$ 74.29

12:49:11 PM

NYSE

24043G203uh4

100

$ 74.29

12:49:11 PM

NYSE

24043G203uh6

100

$ 74.29

12:49:11 PM

NYSE

24043G203uh8

100

$ 74.29

12:49:11 PM

NYSE

24043G203uha

1

$ 74.29

12:49:11 PM

NYSE

24043G203uhc

9

$ 74.29

12:49:11 PM

NYSE

24043G203uhe

99

$ 74.29

12:49:11 PM

NYSE

24043G203uhg

33

$ 74.30

12:49:34 PM

NYSE

24043G203ulv

67

$ 74.30

12:49:34 PM

NYSE

24043G203ulx

100

$ 74.29

12:51:06 PM

NYSE

24043G203vc7

100

$ 74.26

12:51:19 PM

NYSE

24043G203vhd

45

$ 74.27

12:51:32 PM

NYSE

24043G203vm5

100

$ 74.27

12:52:11 PM

NYSE

24043G203vu2

55

$ 74.27

12:52:11 PM

NYSE

24043G203vu4

100

$ 74.29

12:56:37 PM

NYSE

24043G203xj6

100

$ 74.29

12:56:37 PM

NYSE

24043G203xj8

100

$ 74.29

12:56:37 PM

NYSE

24043G203xja

100

$ 74.29

12:56:37 PM

NYSE

24043G203xjc

100

$ 74.29

12:56:37 PM

NYSE

24043G203xje

99

$ 74.26

13:01:15 PM

NYSE

24043G203zho

100

$ 74.26

13:01:15 PM

NYSE

24043G203zhq

100

$ 74.26

13:01:15 PM

NYSE

24043G203zhs

1

$ 74.26

13:01:15 PM

NYSE

24043G203zhu

32

$ 74.26

13:01:15 PM

NYSE

24043G203zhw

68

$ 74.26

13:01:15 PM

NYSE

24043G203zhy

100

$ 74.26

13:01:15 PM

NYSE

24043G203zi0

100

$ 74.26

13:01:15 PM

NYSE

24043G203zi2

100

$ 74.30

13:03:34 PM

NYSE

24043G204091

100

$ 74.30

13:03:34 PM

NYSE

24043G204093

100

$ 74.30

13:03:34 PM

NYSE

24043G204095

100

$ 74.29

13:04:54 PM

NYSE

24043G2040q4

100

$ 74.29

13:04:54 PM

NYSE

24043G2040q7

100

$ 74.28

13:06:24 PM

NYSE

24043G2041e6

100

$ 74.28

13:06:24 PM

NYSE

24043G2041e8

100

$ 74.27

13:06:50 PM

NYSE

24043G2041in

100

$ 74.28

13:09:53 PM

NYSE

24043G2042mq

100

$ 74.28

13:09:53 PM

NYSE

24043G2042ms

100

$ 74.28

13:09:53 PM

NYSE

24043G2042mu

78

$ 74.29

13:10:25 PM

NYSE

24043G2042tb

22

$ 74.29

13:10:25 PM

NYSE

24043G2042td

100

$ 74.26

13:11:39 PM

NYSE

24043G204395

16

$ 74.26

13:13:18 PM

NYSE

24043G2043s6

100

$ 74.26

13:13:18 PM

NYSE

24043G2043s8

84

$ 74.26

13:13:18 PM

NYSE

24043G2043sa

100

$ 74.29

13:17:12 PM

NYSE

24043G20457e

27

$ 74.29

13:19:31 PM

NYSE

24043G2046sn

73

$ 74.29

13:19:31 PM

NYSE

24043G2046sp

100

$ 74.29

13:19:31 PM

NYSE

24043G2046sr

100

$ 74.29

13:19:31 PM

NYSE

24043G2046st

100

$ 74.29

13:19:31 PM

NYSE

24043G2046sv

100

$ 74.29

13:19:31 PM

NYSE

24043G2046sx

100

$ 74.29

13:19:31 PM

NYSE

24043G2046sz

100

$ 74.29

13:19:31 PM

NYSE

24043G2046t1

100

$ 74.275

13:19:31 PM

NYSE

24043G2046t3

100

$ 74.275

13:19:31 PM

NYSE

24043G2046t5

100

$ 74.31

13:20:33 PM

NYSE

24043G2047cr

100

$ 74.29

13:22:05 PM

NYSE

24043G204831

100

$ 74.27

13:22:38 PM

NYSE

24043G20488z

100

$ 74.25

13:23:00 PM

NYSE

24043G2048fj

100

$ 74.24

13:23:13 PM

NYSE

24043G2048io

100

$ 74.27

13:24:32 PM

NYSE

24043G20492z

100

$ 74.25

13:24:51 PM

NYSE

24043G20495s

100

$ 74.25

13:25:21 PM

NYSE

24043G2049ay

100

$ 74.25

13:25:24 PM

NYSE

24043G2049bn

100

$ 74.24

13:26:24 PM

NYSE

24043G2049ll

100

$ 74.22

13:27:03 PM

NYSE

24043G2049tj

100

$ 74.24

13:28:21 PM

NYSE

24043G204aaj

100

$ 74.22

13:29:29 PM

NYSE

24043G204amo

52

$ 74.21

13:29:59 PM

NYSE

24043G204ary

48

$ 74.21

13:29:59 PM

NYSE

24043G204as0

100

$ 74.19

13:31:05 PM

NYSE

24043G204be9

100

$ 74.19

13:34:10 PM

NYSE

24043G204ct0

100

$ 74.18

13:34:44 PM

NYSE

24043G204d0l

100

$ 74.17

13:35:00 PM

NYSE

24043G204d3f

100

$ 74.16

13:35:12 PM

NYSE

24043G204d9j

100

$ 74.16

13:37:00 PM

NYSE

24043G204dyl

100

$ 74.15

13:37:12 PM

NYSE

24043G204e1w

100

$ 74.13

13:38:26 PM

NYSE

24043G204ehv

100

$ 74.11

13:39:12 PM

NYSE

24043G204eyn

100

$ 74.10

13:39:23 PM

NYSE

24043G204f40

100

$ 74.08

13:39:35 PM

NYSE

24043G204fb1

13

$ 74.10

13:40:09 PM

NYSE

24043G204fj5

100

$ 74.11

13:41:04 PM

NYSE

24043G204fuw

87

$ 74.11

13:41:04 PM

NYSE

24043G204fuy

100

$ 74.10

13:41:18 PM

NYSE

24043G204fya

100

$ 74.07

13:42:10 PM

NYSE

24043G204gav

100

$ 74.07

13:44:08 PM

NYSE

24043G204h2g

100

$ 74.12

13:45:42 PM

NYSE

24043G204hpq

100

$ 74.12

13:45:42 PM

NYSE

24043G204hps

100

$ 74.13

13:46:36 PM

NYSE

24043G204i1i

100

$ 74.13

13:46:36 PM

NYSE

24043G204i1k

100

$ 74.14

13:46:55 PM

NYSE

24043G204i4k

49

$ 74.13

13:47:06 PM

NYSE

24043G204i6y

51

$ 74.13

13:47:06 PM

NYSE

24043G204i70

100

$ 74.17

13:48:22 PM

NYSE

24043G204ii6

100

$ 74.16

13:48:49 PM

NYSE

24043G204iry

100

$ 74.19

13:49:05 PM

NYSE

24043G204itr

100

$ 74.22

13:49:41 PM

NYSE

24043G204izq

100

$ 74.23

13:50:28 PM

NYSE

24043G204jbh

100

$ 74.25

13:50:50 PM

NYSE

24043G204jg2

100

$ 74.24

13:51:03 PM

NYSE

24043G204jj1

100

$ 74.22

13:51:22 PM

NYSE

24043G204jle

100

$ 74.22

13:51:28 PM

NYSE

24043G204jma

100

$ 74.22

13:52:35 PM

NYSE

24043G204k22

6

$ 74.20

13:52:48 PM

NYSE

24043G204k4z

78

$ 74.19

13:53:30 PM

NYSE

24043G204kc7

100

$ 74.21

13:54:30 PM

NYSE

24043G204kq5

16

$ 74.21

13:54:30 PM

NYSE

24043G204kq8

100

$ 74.21

13:55:14 PM

NYSE

24043G204l3b

100

$ 74.20

13:56:10 PM

NYSE

24043G204lpy

100

$ 74.20

14:00:00 PM

NYSE

24043G204mui

100

$ 74.20

14:00:00 PM

NYSE

24043G204muw

74

$ 74.20

14:00:00 PM

NYSE

24043G204mv3

26

$ 74.20

14:00:00 PM

NYSE

24043G204mv5

100

$ 74.20

14:00:00 PM

NYSE

24043G204mva

37

$ 74.19

14:00:39 PM

NYSE

24043G204n33

63

$ 74.19

14:00:39 PM

NYSE

24043G204n37

100

$ 74.17

14:01:22 PM

NYSE

24043G204nbj

100

$ 74.22

14:02:25 PM

NYSE

24043G204ns9

100

$ 74.22

14:02:25 PM

NYSE

24043G204nsb

100

$ 74.23

14:02:26 PM

NYSE

24043G204nsz

100

$ 74.22

14:02:55 PM

NYSE

24043G204o1b

13

$ 74.22

14:04:00 PM

NYSE

24043G204otm

87

$ 74.22

14:04:00 PM

NYSE

24043G204otq

100

$ 74.20

14:04:33 PM

NYSE

24043G204p2q

50

$ 74.20

14:04:50 PM

NYSE

24043G204p6r

16

$ 74.20

14:05:03 PM

NYSE

24043G204p8r

100

$ 74.20

14:06:33 PM

NYSE

24043G204ptb

100

$ 74.20

14:06:33 PM

NYSE

24043G204ptd

34

$ 74.20

14:06:33 PM

NYSE

24043G204ptf

100

$ 74.20

14:06:33 PM

NYSE

24043G204pth

100

$ 74.24

14:08:08 PM

NYSE

24043G204qmx

45

$ 74.24

14:08:08 PM

NYSE

24043G204qmz

55

$ 74.24

14:08:08 PM

NYSE

24043G204qn1

100

$ 74.23

14:08:19 PM

NYSE

24043G204qq0

100

$ 74.21

14:08:28 PM

NYSE

24043G204qt4

100

$ 74.20

14:08:46 PM

NYSE

24043G204r7b

33

$ 74.20

14:10:16 PM

NYSE

24043G204ruu

1

$ 74.22

14:10:38 PM

NYSE

24043G204s5q

23

$ 74.22

14:10:38 PM

NYSE

24043G204s5s

2

$ 74.22

14:10:38 PM

NYSE

24043G204s5u

3

$ 74.22

14:10:38 PM

NYSE

24043G204s5w

100

$ 74.22

14:12:26 PM

NYSE

24043G204sul

100

$ 74.22

14:12:26 PM

NYSE

24043G204sun

100

$ 74.22

14:12:26 PM

NYSE

24043G204sup

38

$ 74.22

14:12:26 PM

NYSE

24043G204sur

100

$ 74.22

14:12:26 PM

NYSE

24043G204sut

100

$ 74.20

14:12:42 PM

NYSE

24043G204sxt

100

$ 74.20

14:13:58 PM

NYSE

24043G204tkd

100

$ 74.20

14:13:58 PM

NYSE

24043G204tkf

100

$ 74.18

14:14:38 PM

NYSE

24043G204tuz

100

$ 74.16

14:15:00 PM

NYSE

24043G204u10

100

$ 74.15

14:15:18 PM

NYSE

24043G204u8s

44

$ 74.16

14:15:33 PM

NYSE

24043G204ud4

56

$ 74.15

14:15:38 PM

NYSE

24043G204uer

100

$ 74.15

14:16:09 PM

NYSE

24043G204urd

100

$ 74.14

14:16:19 PM

NYSE

24043G204uti

100

$ 74.13

14:16:29 PM

NYSE

24043G204uvw

100

$ 74.12

14:16:57 PM

NYSE

24043G204v2z

100

$ 74.10

14:17:36 PM

NYSE

24043G204vf4

100

$ 74.10

14:18:13 PM

NYSE

24043G204vs2

100

$ 74.09

14:18:16 PM

NYSE

24043G204vub

100

$ 74.07

14:18:44 PM

NYSE

24043G204w4m

100

$ 74.06

14:19:17 PM

NYSE

24043G204wfe

100

$ 74.04

14:19:21 PM

NYSE

24043G204wji

100

$ 74.03

14:19:28 PM

NYSE

24043G204wlj

33

$ 74.00

14:19:48 PM

NYSE

24043G204wtf

67

$ 73.99

14:20:00 PM

NYSE

24043G204wxu

100

$ 73.99

14:20:00 PM

NYSE

24043G204wxz

100

$ 73.97

14:20:29 PM

NYSE

24043G204x9y

100

$ 73.96

14:21:26 PM

NYSE

24043G204xwp

100

$ 73.93

14:21:47 PM

NYSE

24043G204y2x

100

$ 73.94

14:22:34 PM

NYSE

24043G204yii

100

$ 73.96

14:23:33 PM

NYSE

24043G204yvf

100

$ 73.94

14:23:54 PM

NYSE

24043G204yyz

100

$ 73.91

14:24:13 PM

NYSE

24043G204z1w

100

$ 73.91

14:24:46 PM

NYSE

24043G204z7u

32

$ 73.89

14:24:59 PM

NYSE

24043G204zaa

68

$ 73.91

14:25:13 PM

NYSE

24043G204zf8

100

$ 73.91

14:25:13 PM

NYSE

24043G204zfa

100

$ 73.91

14:25:44 PM

NYSE

24043G204zky

100

$ 73.89

14:26:01 PM

NYSE

24043G204zpg

100

$ 73.87

14:26:09 PM

NYSE

24043G204ztn

35

$ 73.88

14:27:30 PM

NYSE

24043G2050fy

65

$ 73.88

14:27:36 PM

NYSE

24043G2050h9

100

$ 73.88

14:27:36 PM

NYSE

24043G2050hb

100

$ 73.85

14:27:54 PM

NYSE

24043G2050pb

100

$ 73.85

14:28:13 PM

NYSE

24043G2050tx

100

$ 73.85

14:30:05 PM

NYSE

24043G2051fz

100

$ 73.83

14:30:42 PM

NYSE

24043G2051m0

100

$ 73.82

14:30:58 PM

NYSE

24043G2051pi

100

$ 73.85

14:32:45 PM

NYSE

24043G2052js

100

$ 73.86

14:33:31 PM

NYSE

24043G2052tb

50

$ 73.85

14:34:03 PM

NYSE

24043G20534o

50

$ 73.85

14:34:03 PM

NYSE

24043G20534q

100

$ 73.84

14:34:17 PM

NYSE

24043G20537n

100

$ 73.83

14:35:04 PM

NYSE

24043G2053j4

100

$ 73.85

14:35:41 PM

NYSE

24043G2053rx

100

$ 73.86

14:36:47 PM

NYSE

24043G205473

100

$ 73.86

14:36:47 PM

NYSE

24043G205475

100

$ 73.86

14:36:47 PM

NYSE

24043G205479

95

$ 73.85

14:36:56 PM

NYSE

24043G2054ar

5

$ 73.85

14:36:56 PM

NYSE

24043G2054at

2

$ 73.86

14:37:09 PM

NYSE

24043G2054h9

100

$ 73.86

14:38:36 PM

NYSE

24043G20552u

98

$ 73.86

14:38:37 PM

NYSE

24043G20552w

100

$ 73.85

14:38:49 PM

NYSE

24043G205581

100

$ 73.84

14:39:12 PM

NYSE

24043G2055lc

100

$ 73.83

14:40:16 PM

NYSE

24043G2055x2

2

$ 73.82

14:40:32 PM

NYSE

24043G205602

98

$ 73.82

14:40:41 PM

NYSE

24043G20561l

100

$ 73.82

14:40:57 PM

NYSE

24043G20564j

19

$ 73.87

14:41:42 PM

NYSE

24043G2056ge

81

$ 73.87

14:41:42 PM

NYSE

24043G2056gr

100

$ 73.86

14:42:08 PM

NYSE

24043G2056mt

100

$ 73.85

14:42:26 PM

NYSE

24043G2056t1

100

$ 73.84

14:45:03 PM

NYSE

24043G2057nw

100

$ 73.84

14:45:03 PM

NYSE

24043G2057ny

100

$ 73.84

14:45:03 PM

NYSE

24043G2057o0

100

$ 73.84

14:45:03 PM

NYSE

24043G2057o2

100

$ 73.84

14:45:03 PM

NYSE

24043G2057o4

100

$ 73.83

14:45:15 PM

NYSE

24043G2057r8

5

$ 73.85

14:46:16 PM

NYSE

24043G205855

5

$ 73.85

14:46:16 PM

NYSE

24043G205857

5

$ 73.85

14:46:16 PM

NYSE

24043G205859

5

$ 73.85

14:46:16 PM

NYSE

24043G20585b

11

$ 73.85

14:46:16 PM

NYSE

24043G20585d

5

$ 73.85

14:46:16 PM

NYSE

24043G20585f

17

$ 73.85

14:46:16 PM

NYSE

24043G20585h

100

$ 73.85

14:46:35 PM

NYSE

24043G205894

47

$ 73.85

14:46:35 PM

NYSE

24043G205896

100

$ 73.85

14:46:42 PM

NYSE

24043G2058ai

100

$ 73.82

14:47:04 PM

NYSE

24043G2058jb

100

$ 73.83

14:49:03 PM

NYSE

24043G2059en

100

$ 73.83

14:49:03 PM

NYSE

24043G2059ep

100

$ 73.83

14:49:03 PM

NYSE

24043G2059er

100

$ 73.83

14:49:03 PM

NYSE

24043G2059et

100

$ 73.83

14:49:32 PM

NYSE

24043G2059km

100

$ 73.81

14:49:37 PM

NYSE

24043G2059m6

100

$ 73.80

14:50:14 PM

NYSE

24043G2059xs

100

$ 73.79

14:50:24 PM

NYSE

24043G205a0m

100

$ 73.78

14:50:31 PM

NYSE

24043G205a44

100

$ 73.76

14:51:17 PM

NYSE

24043G205agn

66

$ 73.74

14:51:29 PM

NYSE

24043G205aiu

34

$ 73.74

14:51:29 PM

NYSE

24043G205aiw

100

$ 73.74

14:52:53 PM

NYSE

24043G205b2f

100

$ 73.77

14:53:02 PM

NYSE

24043G205b43

100

$ 73.75

14:53:27 PM

NYSE

24043G205b8d

90

$ 73.70

14:54:49 PM

NYSE

24043G205bl2

10

$ 73.70

14:54:49 PM

NYSE

24043G205bl4

100

$ 73.70

14:54:49 PM

NYSE

24043G205bl6

100

$ 73.70

14:54:49 PM

NYSE

24043G205bl8

100

$ 73.69

14:55:11 PM

NYSE

24043G205bta

100

$ 73.71

14:57:34 PM

NYSE

24043G205cwz

100

$ 73.71

14:57:34 PM

NYSE

24043G205cx1

100

$ 73.71

14:57:34 PM

NYSE

24043G205cx3

100

$ 73.71

14:57:34 PM

NYSE

24043G205cx5

100

$ 73.71

14:57:34 PM

NYSE

24043G205cx7

100

$ 73.71

14:57:34 PM

NYSE

24043G205cx9

100

$ 73.70

14:57:44 PM

NYSE

24043G205czs

100

$ 73.67

14:58:46 PM

NYSE

24043G205de5

1

$ 73.68

14:59:48 PM

NYSE

24043G205dxy

100

$ 73.74

15:00:27 PM

NYSE

24043G205eah

100

$ 73.74

15:00:27 PM

NYSE

24043G205eaj

100

$ 73.74

15:00:27 PM

NYSE

24043G205eal

99

$ 73.74

15:00:27 PM

NYSE

24043G205ean

100

$ 73.70

15:00:52 PM

NYSE

24043G205efb

100

$ 73.70

15:01:14 PM

NYSE

24043G205ekh

100

$ 73.70

15:01:45 PM

NYSE

24043G205es5

28

$ 73.70

15:02:10 PM

NYSE

24043G205exw

15

$ 73.70

15:02:10 PM

NYSE

24043G205exy

57

$ 73.69

15:02:28 PM

NYSE

24043G205f0b

53

$ 73.69

15:02:28 PM

NYSE

24043G205f0d

47

$ 73.69

15:02:28 PM

NYSE

24043G205f0f

100

$ 73.68

15:02:44 PM

NYSE

24043G205f48

100

$ 73.66

15:03:44 PM

NYSE

24043G205ful

100

$ 73.66

15:03:51 PM

NYSE

24043G205fv9

100

$ 73.65

15:04:03 PM

NYSE

24043G205fww

77

$ 73.65

15:04:28 PM

NYSE

24043G205gcw

23

$ 73.65

15:04:28 PM

NYSE

24043G205gcy

39

$ 73.68

15:04:56 PM

NYSE

24043G205gj3

61

$ 73.70

15:04:59 PM

NYSE

24043G205gjx

11

$ 73.68

15:05:39 PM

NYSE

24043G205gsk

26

$ 73.68

15:05:39 PM

NYSE

24043G205gst

63

$ 73.70

15:05:55 PM

NYSE

24043G205gvt

100

$ 73.70

15:05:55 PM

NYSE

24043G205gvv

100

$ 73.69

15:06:06 PM

NYSE

24043G205gyd

100

$ 73.70

15:08:03 PM

NYSE

24043G205hqo

100

$ 73.70

15:08:09 PM

NYSE

24043G205hsu

14

$ 73.70

15:08:09 PM

NYSE

24043G205hsy

86

$ 73.70

15:08:09 PM

NYSE

24043G205ht1

100

$ 73.70

15:08:09 PM

NYSE

24043G205ht8

100

$ 73.73

15:08:55 PM

NYSE

24043G205i2f

100

$ 73.73

15:08:56 PM

NYSE

24043G205i2h

11

$ 73.76

15:09:58 PM

NYSE

24043G205imb

1

$ 73.76

15:09:58 PM

NYSE

24043G205imd

88

$ 73.83

15:11:34 PM

NYSE

24043G205jaq

100

$ 73.83

15:11:34 PM

NYSE

24043G205jas

100

$ 73.83

15:11:34 PM

NYSE

24043G205jau

100

$ 73.83

15:11:34 PM

NYSE

24043G205jaw

100

$ 73.83

15:11:34 PM

NYSE

24043G205jay

100

$ 73.83

15:11:34 PM

NYSE

24043G205jb0

100

$ 73.85

15:12:15 PM

NYSE

24043G205kfr

58

$ 73.89

15:12:50 PM

NYSE

24043G205kn2

7

$ 73.89

15:12:50 PM

NYSE

24043G205kn4

42

$ 73.89

15:12:50 PM

NYSE

24043G205kn6

47

$ 73.89

15:12:50 PM

NYSE

24043G205kn8

46

$ 73.89

15:12:50 PM

NYSE

24043G205kna

98

$ 73.88

15:13:11 PM

NYSE

24043G205kso

2

$ 73.88

15:13:11 PM

NYSE

24043G205ksq

100

$ 73.87

15:13:39 PM

NYSE

24043G205l4i

100

$ 73.85

15:14:08 PM

NYSE

24043G205lfi

100

$ 73.83

15:14:17 PM

NYSE

24043G205lif

100

$ 73.82

15:15:03 PM

NYSE

24043G205lu5

49

$ 73.83

15:15:13 PM

NYSE

24043G205lxz

51

$ 73.83

15:15:20 PM

NYSE

24043G205lzk

1

$ 73.86

15:16:48 PM

NYSE

24043G205mpg

44

$ 73.86

15:17:10 PM

NYSE

24043G205mv8

99

$ 73.86

15:17:10 PM

NYSE

24043G205mva

100

$ 73.86

15:17:10 PM

NYSE

24043G205mvc

100

$ 73.86

15:17:10 PM

NYSE

24043G205mve

56

$ 73.86

15:17:10 PM

NYSE

24043G205mvg

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6h

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6j

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6l

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6o

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6r

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6u

100

$ 73.91

15:20:00 PM

NYSE

24043G205o6x

22

$ 73.91

15:21:41 PM

NYSE

24043G205p64

78

$ 73.91

15:22:29 PM

NYSE

24043G205pio

100

$ 73.91

15:22:29 PM

NYSE

24043G205piq

2

$ 73.91

15:22:29 PM

NYSE

24043G205pis

100

$ 73.91

15:22:29 PM

NYSE

24043G205piu

100

$ 73.91

15:22:29 PM

NYSE

24043G205piw

98

$ 73.91

15:22:30 PM

NYSE

24043G205piy

100

$ 73.91

15:22:30 PM

NYSE

24043G205pj0

100

$ 73.89

15:22:33 PM

NYSE

24043G205pjp

100

$ 73.88

15:22:39 PM

NYSE

24043G205pkw

100

$ 73.83

15:23:12 PM

NYSE

24043G205px9

27

$ 73.81

15:24:40 PM

NYSE

24043G205qn2

52

$ 73.81

15:24:40 PM

NYSE

24043G205qn4

21

$ 73.81

15:24:40 PM

NYSE

24043G205qn6

100

$ 73.81

15:24:40 PM

NYSE

24043G205qn8

100

$ 73.81

15:24:40 PM

NYSE

24043G205qna

100

$ 73.79

15:24:47 PM

NYSE

24043G205qq3

42

$ 73.77

15:25:04 PM

NYSE

24043G205qys

14

$ 73.80

15:25:24 PM

NYSE

24043G205r4x

44

$ 73.82

15:26:10 PM

NYSE

24043G205rk9

100

$ 73.82

15:26:10 PM

NYSE

24043G205rkb

87

$ 73.81

15:26:44 PM

NYSE

24043G205rv9

13

$ 73.81

15:27:01 PM

NYSE

24043G205rz9

100

$ 73.81

15:27:01 PM

NYSE

24043G205rzb

100

$ 73.81

15:27:01 PM

NYSE

24043G205rzd

100

$ 73.79

15:27:29 PM

NYSE

24043G205s6s

100

$ 73.83

15:28:18 PM

NYSE

24043G205sqv

100

$ 73.83

15:28:18 PM

NYSE

24043G205sqx

100

$ 73.83

15:28:18 PM

NYSE

24043G205sqz

100

$ 73.83

15:28:18 PM

NYSE

24043G205sr1

100

$ 73.83

15:28:18 PM

NYSE

24043G205sr3

81

$ 73.84

15:29:01 PM

NYSE

24043G205tcc

53

$ 73.84

15:29:01 PM

NYSE

24043G205tce

19

$ 73.84

15:29:01 PM

NYSE

24043G205tcg

47

$ 73.84

15:29:01 PM

NYSE

24043G205tci

100

$ 73.83

15:29:10 PM

NYSE

24043G205tfa

100

$ 73.82

15:29:17 PM

NYSE

24043G205thx

100

$ 73.83

15:30:15 PM

NYSE

24043G205tz6

100

$ 73.83

15:30:15 PM

NYSE

24043G205tz8

11

$ 73.83

15:30:15 PM

NYSE

24043G205tza

89

$ 73.83

15:30:15 PM

NYSE

24043G205tzc

3

$ 73.82

15:30:28 PM

NYSE

24043G205u3v

1

$ 73.82

15:30:28 PM

NYSE

24043G205u3x

100

$ 73.86

15:31:42 PM

NYSE

24043G205urk

100

$ 73.86

15:31:42 PM

NYSE

24043G205urm

100

$ 73.86

15:31:42 PM

NYSE

24043G205uro

96

$ 73.86

15:31:42 PM

NYSE

24043G205urq

100

$ 73.86

15:31:42 PM

NYSE

24043G205urs

100

$ 73.85

15:31:55 PM

NYSE

24043G205uvi

100

$ 73.85

15:31:55 PM

NYSE

24043G205uvk

100

$ 73.84

15:32:59 PM

NYSE

24043G205w35

84

$ 73.87

15:34:15 PM

NYSE

24043G205wz1

9

$ 73.87

15:34:15 PM

NYSE

24043G205wz3

7

$ 73.87

15:34:15 PM

NYSE

24043G205wz5

14

$ 73.865

15:34:15 PM

NYSE

24043G205wz7

55

$ 73.87

15:34:15 PM

NYSE

24043G205wz9

17

$ 73.87

15:34:15 PM

NYSE

24043G205wzb

86

$ 73.865

15:34:15 PM

NYSE

24043G205wzd

100

$ 73.86

15:34:29 PM

NYSE

24043G205x38

28

$ 73.86

15:34:29 PM

NYSE

24043G205x3a

100

$ 73.86

15:34:29 PM

NYSE

24043G205x3c

5

$ 73.86

15:35:30 PM

NYSE

24043G205xzu

100

$ 73.86

15:35:30 PM

NYSE

24043G205xzw

95

$ 73.86

15:35:30 PM

NYSE

24043G205xzy

100

$ 73.86

15:36:17 PM

NYSE

24043G205yrl

100

$ 73.86

15:36:17 PM

NYSE

24043G205yrp

100

$ 73.87

15:36:22 PM

NYSE

24043G205yui

33

$ 73.86

15:37:35 PM

NYSE

24043G205zm2

29

$ 73.86

15:37:53 PM

NYSE

24043G205zqt

100

$ 73.86

15:38:09 PM

NYSE

24043G205zwr

38

$ 73.86

15:38:10 PM

NYSE

24043G205zwt

100

$ 73.86

15:38:10 PM

NYSE

24043G205zwv

100

$ 73.86

15:38:10 PM

NYSE

24043G205zwx

100

$ 73.855

15:38:10 PM

NYSE

24043G205zwz

100

$ 73.83

15:39:06 PM

NYSE

24043G2060mx

100

$ 73.83

15:39:06 PM

NYSE

24043G2060mz

78

$ 73.82

15:39:33 PM

NYSE

24043G2060yh

22

$ 73.82

15:39:47 PM

NYSE

24043G20613e

100

$ 73.82

15:39:47 PM

NYSE

24043G20613g

37

$ 73.81

15:40:29 PM

NYSE

24043G2061ie

63

$ 73.81

15:40:29 PM

NYSE

24043G2061ig

100

$ 73.835

15:42:18 PM

NYSE

24043G20636v

100

$ 73.835

15:42:19 PM

NYSE

24043G20636x

68

$ 73.83

15:42:25 PM

NYSE

24043G2063b5

100

$ 73.83

15:42:25 PM

NYSE

24043G2063b7

100

$ 73.83

15:42:25 PM

NYSE

24043G2063b9

32

$ 73.83

15:42:25 PM

NYSE

24043G2063bb

36

$ 73.82

15:43:28 PM

NYSE

24043G2063wb

100

$ 73.82

15:43:28 PM

NYSE

24043G2063wd

64

$ 73.82

15:43:28 PM

NYSE

24043G2063wf

27

$ 73.82

15:43:28 PM

NYSE

24043G2063wh

73

$ 73.82

15:43:28 PM

NYSE

24043G2063wj

100

$ 73.82

15:43:49 PM

NYSE

24043G206480

100

$ 73.83

15:45:41 PM

NYSE

24043G2065fx

 

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
 
 
POSQKNBDCBKKKBD
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