CRH PLC Transaction in Own Shares
22 Febbraio 2024 - 10:30AM
RNS Regulatory News
RNS Number : 1011E
CRH PLC
22 February 2024
22nd February
2024
CRH plc Transaction in Own
Shares
CRH plc ("CRH") announces that on 21st
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
|
83,659
|
$78.0453
|
$78.70
|
$76.96
|
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
690,105,219 ordinary shares in issue (excluding treasury shares).
CRH will also hold 41,198,830 of its ordinary shares in treasury,
which represents 5.634 % 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 21 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:
|
|
21st February
2024
|
|
Aggregated Information
|
|
|
Trading venue
|
Currency
|
Volume Weighted Average Price
|
Aggregated volume
|
|
See attached schedule
|
USD
|
$78.0453
|
83,659
|
|
|
|
|
|
|
|
|
| |
Number of
Shares
|
Price Per Share
(USD)
|
Trade Time
|
Trading
Venue
|
TransactionID
|
100
|
$
77.95
|
09:30:01
AM
|
NYSE
|
24052G200dm3
|
100
|
$
78.075
|
09:30:27
AM
|
NYSE
|
24052G200f35
|
100
|
$
78.11
|
09:30:40
AM
|
NYSE
|
24052G200fkz
|
100
|
$
78.11
|
09:30:40
AM
|
NYSE
|
24052G200fl1
|
100
|
$
78.105
|
09:30:40
AM
|
NYSE
|
24052G200fl3
|
100
|
$
78.13
|
09:31:02
AM
|
NYSE
|
24052G200g4k
|
100
|
$
78.11
|
09:31:25
AM
|
NYSE
|
24052G200gw2
|
100
|
$
78.11
|
09:31:25
AM
|
NYSE
|
24052G200gw4
|
82
|
$
78.11
|
09:31:40
AM
|
NYSE
|
24052G200hfh
|
6
|
$
78.11
|
09:31:40
AM
|
NYSE
|
24052G200hfj
|
12
|
$
78.11
|
09:31:40
AM
|
NYSE
|
24052G200hff
|
100
|
$
78.04
|
09:32:11
AM
|
NYSE
|
24052G200idr
|
100
|
$
78.04
|
09:32:11
AM
|
NYSE
|
24052G200idt
|
100
|
$
78.04
|
09:32:11
AM
|
NYSE
|
24052G200idv
|
65
|
$
78.01
|
09:32:25
AM
|
NYSE
|
24052G200in5
|
35
|
$
78.01
|
09:32:25
AM
|
NYSE
|
24052G200in7
|
100
|
$
78.05
|
09:32:40
AM
|
NYSE
|
24052G200ixg
|
71
|
$
78.05
|
09:32:40
AM
|
NYSE
|
24052G200ixi
|
100
|
$
78.04
|
09:32:59
AM
|
NYSE
|
24052G200j8p
|
29
|
$
78.04
|
09:32:59
AM
|
NYSE
|
24052G200j8r
|
100
|
$
78.13
|
09:33:30
AM
|
NYSE
|
24052G200jl2
|
100
|
$
78.13
|
09:33:30
AM
|
NYSE
|
24052G200jl4
|
100
|
$
78.13
|
09:33:30
AM
|
NYSE
|
24052G200jl6
|
200
|
$
78.15
|
09:33:30
AM
|
NYSE
|
24052G200jl8
|
100
|
$
78.15
|
09:33:58
AM
|
NYSE
|
24052G200jy5
|
100
|
$
78.26
|
09:34:43
AM
|
NYSE
|
24052G200kdb
|
100
|
$
78.26
|
09:34:43
AM
|
NYSE
|
24052G200kd9
|
100
|
$
78.26
|
09:34:43
AM
|
NYSE
|
24052G200kdd
|
100
|
$
78.26
|
09:34:43
AM
|
NYSE
|
24052G200kdf
|
100
|
$
78.31
|
09:35:12
AM
|
NYSE
|
24052G200ktp
|
100
|
$
78.31
|
09:35:12
AM
|
NYSE
|
24052G200ktr
|
100
|
$
78.34
|
09:35:34
AM
|
NYSE
|
24052G200l5l
|
31
|
$
78.34
|
09:35:35
AM
|
NYSE
|
24052G200l5n
|
69
|
$
78.34
|
09:35:35
AM
|
NYSE
|
24052G200l5p
|
100
|
$
78.30
|
09:35:39
AM
|
NYSE
|
24052G200l6t
|
12
|
$
78.30
|
09:36:07
AM
|
NYSE
|
24052G200lig
|
88
|
$
78.30
|
09:36:07
AM
|
NYSE
|
24052G200lii
|
24
|
$
78.27
|
09:36:11
AM
|
NYSE
|
24052G200ljn
|
76
|
$
78.27
|
09:36:11
AM
|
NYSE
|
24052G200ljp
|
71
|
$
78.23
|
09:36:17
AM
|
NYSE
|
24052G200llc
|
29
|
$
78.30
|
09:36:31
AM
|
NYSE
|
24052G200lsu
|
100
|
$
78.28
|
09:36:37
AM
|
NYSE
|
24052G200lvs
|
58
|
$
78.30
|
09:36:44
AM
|
NYSE
|
24052G200lxx
|
42
|
$
78.30
|
09:36:44
AM
|
NYSE
|
24052G200lxz
|
100
|
$
78.27
|
09:36:53
AM
|
NYSE
|
24052G200m34
|
100
|
$
78.29
|
09:37:29
AM
|
NYSE
|
24052G200mje
|
100
|
$
78.29
|
09:37:29
AM
|
NYSE
|
24052G200mjg
|
100
|
$
78.28
|
09:37:32
AM
|
NYSE
|
24052G200mmg
|
100
|
$
78.25
|
09:37:36
AM
|
NYSE
|
24052G200mnr
|
100
|
$
78.26
|
09:38:08
AM
|
NYSE
|
24052G200mzf
|
100
|
$
78.26
|
09:38:08
AM
|
NYSE
|
24052G200mzh
|
100
|
$
78.22
|
09:38:17
AM
|
NYSE
|
24052G200n44
|
100
|
$
78.20
|
09:39:05
AM
|
NYSE
|
24052G200npa
|
100
|
$
78.20
|
09:39:05
AM
|
NYSE
|
24052G200npc
|
100
|
$
78.20
|
09:39:05
AM
|
NYSE
|
24052G200npe
|
44
|
$
78.20
|
09:39:14
AM
|
NYSE
|
24052G200ns9
|
18
|
$
78.20
|
09:39:14
AM
|
NYSE
|
24052G200nsb
|
38
|
$
78.20
|
09:39:14
AM
|
NYSE
|
24052G200nsd
|
6
|
$
78.16
|
09:39:31
AM
|
NYSE
|
24052G200nzp
|
100
|
$
78.16
|
09:39:31
AM
|
NYSE
|
24052G200nzs
|
94
|
$
78.16
|
09:39:31
AM
|
NYSE
|
24052G200nzu
|
63
|
$
78.15
|
09:39:40
AM
|
NYSE
|
24052G200o2p
|
17
|
$
78.15
|
09:39:40
AM
|
NYSE
|
24052G200o2t
|
20
|
$
78.21
|
09:40:29
AM
|
NYSE
|
24052G200olf
|
100
|
$
78.21
|
09:40:29
AM
|
NYSE
|
24052G200olh
|
100
|
$
78.21
|
09:40:29
AM
|
NYSE
|
24052G200olj
|
100
|
$
78.21
|
09:40:29
AM
|
NYSE
|
24052G200oll
|
100
|
$
78.21
|
09:40:29
AM
|
NYSE
|
24052G200olo
|
100
|
$
78.22
|
09:40:39
AM
|
NYSE
|
24052G200oo9
|
99
|
$
78.24
|
09:40:54
AM
|
NYSE
|
24052G200ouf
|
100
|
$
78.24
|
09:40:55
AM
|
NYSE
|
24052G200ouh
|
1
|
$
78.24
|
09:41:04
AM
|
NYSE
|
24052G200oy6
|
98
|
$
78.24
|
09:41:04
AM
|
NYSE
|
24052G200oy4
|
2
|
$
78.24
|
09:41:04
AM
|
NYSE
|
24052G200oy8
|
1
|
$
78.24
|
09:41:20
AM
|
NYSE
|
24052G200piz
|
72
|
$
78.26
|
09:41:37
AM
|
NYSE
|
24052G200q27
|
100
|
$
78.26
|
09:41:37
AM
|
NYSE
|
24052G200q29
|
27
|
$
78.26
|
09:41:37
AM
|
NYSE
|
24052G200q2b
|
100
|
$
78.25
|
09:41:53
AM
|
NYSE
|
24052G200qcr
|
100
|
$
78.25
|
09:41:53
AM
|
NYSE
|
24052G200qct
|
100
|
$
78.23
|
09:42:07
AM
|
NYSE
|
24052G200qmi
|
99
|
$
78.23
|
09:42:19
AM
|
NYSE
|
24052G200qu1
|
1
|
$
78.23
|
09:42:19
AM
|
NYSE
|
24052G200qu3
|
20
|
$
78.23
|
09:42:58
AM
|
NYSE
|
24052G200r7t
|
80
|
$
78.22
|
09:43:02
AM
|
NYSE
|
24052G200rbh
|
100
|
$
78.22
|
09:43:02
AM
|
NYSE
|
24052G200rbj
|
100
|
$
78.22
|
09:43:02
AM
|
NYSE
|
24052G200rbl
|
100
|
$
78.20
|
09:43:12
AM
|
NYSE
|
24052G200ri2
|
100
|
$
78.27
|
09:44:32
AM
|
NYSE
|
24052G200s67
|
4
|
$
78.27
|
09:44:32
AM
|
NYSE
|
24052G200s69
|
100
|
$
78.27
|
09:44:32
AM
|
NYSE
|
24052G200s6b
|
100
|
$
78.27
|
09:44:32
AM
|
NYSE
|
24052G200s6d
|
62
|
$
78.27
|
09:44:32
AM
|
NYSE
|
24052G200s6f
|
96
|
$
78.27
|
09:44:32
AM
|
NYSE
|
24052G200s6h
|
38
|
$
78.26
|
09:44:32
AM
|
NYSE
|
24052G200s6j
|
100
|
$
78.26
|
09:44:32
AM
|
NYSE
|
24052G200s6l
|
3
|
$
78.25
|
09:44:57
AM
|
NYSE
|
24052G200sc1
|
97
|
$
78.25
|
09:45:04
AM
|
NYSE
|
24052G200sh7
|
100
|
$
78.25
|
09:45:05
AM
|
NYSE
|
24052G200sh9
|
100
|
$
78.27
|
09:45:08
AM
|
NYSE
|
24052G200siv
|
32
|
$
78.32
|
09:45:56
AM
|
NYSE
|
24052G200sxc
|
100
|
$
78.31
|
09:45:56
AM
|
NYSE
|
24052G200sxe
|
68
|
$
78.31
|
09:45:56
AM
|
NYSE
|
24052G200sxg
|
100
|
$
78.31
|
09:45:56
AM
|
NYSE
|
24052G200sxi
|
100
|
$
78.33
|
09:46:18
AM
|
NYSE
|
24052G200t4u
|
100
|
$
78.31
|
09:46:31
AM
|
NYSE
|
24052G200t7b
|
100
|
$
78.30
|
09:46:37
AM
|
NYSE
|
24052G200t9d
|
100
|
$
78.28
|
09:46:49
AM
|
NYSE
|
24052G200tbx
|
100
|
$
78.27
|
09:47:01
AM
|
NYSE
|
24052G200ti3
|
100
|
$
78.24
|
09:47:23
AM
|
NYSE
|
24052G200tpy
|
100
|
$
78.31
|
09:48:30
AM
|
NYSE
|
24052G200udx
|
100
|
$
78.31
|
09:48:30
AM
|
NYSE
|
24052G200udz
|
100
|
$
78.31
|
09:48:30
AM
|
NYSE
|
24052G200ue1
|
100
|
$
78.29
|
09:48:37
AM
|
NYSE
|
24052G200uet
|
100
|
$
78.24
|
09:48:42
AM
|
NYSE
|
24052G200ufw
|
100
|
$
78.23
|
09:49:49
AM
|
NYSE
|
24052G200uv8
|
100
|
$
78.23
|
09:49:49
AM
|
NYSE
|
24052G200uva
|
100
|
$
78.23
|
09:49:49
AM
|
NYSE
|
24052G200uvc
|
29
|
$
78.23
|
09:49:49
AM
|
NYSE
|
24052G200uve
|
1
|
$
78.23
|
09:49:50
AM
|
NYSE
|
24052G200uvk
|
70
|
$
78.23
|
09:49:50
AM
|
NYSE
|
24052G200uvm
|
76
|
$
78.23
|
09:51:30
AM
|
NYSE
|
24052G200vu4
|
100
|
$
78.23
|
09:51:30
AM
|
NYSE
|
24052G200vu6
|
100
|
$
78.23
|
09:51:30
AM
|
NYSE
|
24052G200vu8
|
100
|
$
78.23
|
09:51:30
AM
|
NYSE
|
24052G200vua
|
24
|
$
78.23
|
09:51:30
AM
|
NYSE
|
24052G200vuc
|
100
|
$
78.23
|
09:51:31
AM
|
NYSE
|
24052G200vue
|
100
|
$
78.23
|
09:51:31
AM
|
NYSE
|
24052G200vug
|
100
|
$
78.22
|
09:51:37
AM
|
NYSE
|
24052G200vwj
|
100
|
$
78.22
|
09:53:05
AM
|
NYSE
|
24052G200wlg
|
100
|
$
78.24
|
09:53:21
AM
|
NYSE
|
24052G200wpg
|
100
|
$
78.24
|
09:53:21
AM
|
NYSE
|
24052G200wpi
|
100
|
$
78.24
|
09:53:21
AM
|
NYSE
|
24052G200wpk
|
100
|
$
78.24
|
09:53:21
AM
|
NYSE
|
24052G200wpm
|
100
|
$
78.24
|
09:53:21
AM
|
NYSE
|
24052G200wpo
|
100
|
$
78.23
|
09:53:37
AM
|
NYSE
|
24052G200wuc
|
52
|
$
78.23
|
09:53:37
AM
|
NYSE
|
24052G200wue
|
48
|
$
78.23
|
09:53:37
AM
|
NYSE
|
24052G200wug
|
100
|
$
78.28
|
09:53:50
AM
|
NYSE
|
24052G200x2g
|
100
|
$
78.26
|
09:54:05
AM
|
NYSE
|
24052G200xbo
|
99
|
$
78.36
|
09:54:49
AM
|
NYSE
|
24052G200xsg
|
100
|
$
78.36
|
09:54:49
AM
|
NYSE
|
24052G200xsi
|
1
|
$
78.36
|
09:54:49
AM
|
NYSE
|
24052G200xsk
|
100
|
$
78.36
|
09:55:21
AM
|
NYSE
|
24052G200z8i
|
100
|
$
78.36
|
09:55:21
AM
|
NYSE
|
24052G200z8k
|
100
|
$
78.33
|
09:55:53
AM
|
NYSE
|
24052G200zoz
|
100
|
$
78.33
|
09:55:53
AM
|
NYSE
|
24052G200zp1
|
100
|
$
78.33
|
09:55:53
AM
|
NYSE
|
24052G200zp3
|
55
|
$
78.32
|
09:56:17
AM
|
NYSE
|
24052G200zym
|
34
|
$
78.39
|
09:57:13
AM
|
NYSE
|
24052G2010pk
|
11
|
$
78.39
|
09:57:13
AM
|
NYSE
|
24052G2010pm
|
23
|
$
78.39
|
09:57:13
AM
|
NYSE
|
24052G2010po
|
77
|
$
78.44
|
09:57:23
AM
|
NYSE
|
24052G2010sy
|
100
|
$
78.44
|
09:57:23
AM
|
NYSE
|
24052G2010t0
|
100
|
$
78.44
|
09:57:23
AM
|
NYSE
|
24052G2010t2
|
100
|
$
78.44
|
09:57:23
AM
|
NYSE
|
24052G2010t4
|
33
|
$
78.44
|
09:57:53
AM
|
NYSE
|
24052G2010x8
|
100
|
$
78.44
|
09:57:53
AM
|
NYSE
|
24052G2010xa
|
67
|
$
78.44
|
09:57:53
AM
|
NYSE
|
24052G2010xc
|
100
|
$
78.43
|
09:58:03
AM
|
NYSE
|
24052G20111a
|
100
|
$
78.40
|
09:58:23
AM
|
NYSE
|
24052G2011br
|
100
|
$
78.42
|
09:58:44
AM
|
NYSE
|
24052G2011gd
|
83
|
$
78.44
|
10:00:00
AM
|
NYSE
|
24052G2012s7
|
100
|
$
78.44
|
10:00:00
AM
|
NYSE
|
24052G2012s9
|
100
|
$
78.44
|
10:00:00
AM
|
NYSE
|
24052G2012sb
|
2
|
$
78.44
|
10:00:00
AM
|
NYSE
|
24052G2012sd
|
15
|
$
78.43
|
10:00:03
AM
|
NYSE
|
24052G2012ua
|
100
|
$
78.47
|
10:00:45
AM
|
NYSE
|
24052G2013jy
|
100
|
$
78.47
|
10:00:45
AM
|
NYSE
|
24052G2013k0
|
100
|
$
78.48
|
10:00:50
AM
|
NYSE
|
24052G2013ly
|
100
|
$
78.47
|
10:01:00
AM
|
NYSE
|
24052G2013ro
|
100
|
$
78.43
|
10:01:23
AM
|
NYSE
|
24052G201479
|
100
|
$
78.43
|
10:01:24
AM
|
NYSE
|
24052G20147j
|
100
|
$
78.44
|
10:01:50
AM
|
NYSE
|
24052G2014jn
|
100
|
$
78.44
|
10:01:55
AM
|
NYSE
|
24052G2014md
|
100
|
$
78.50
|
10:02:13
AM
|
NYSE
|
24052G2014xe
|
100
|
$
78.52
|
10:02:28
AM
|
NYSE
|
24052G201530
|
100
|
$
78.49
|
10:02:32
AM
|
NYSE
|
24052G201543
|
100
|
$
78.55
|
10:03:39
AM
|
NYSE
|
24052G2016cb
|
100
|
$
78.58
|
10:04:15
AM
|
NYSE
|
24052G2016s0
|
100
|
$
78.60
|
10:04:32
AM
|
NYSE
|
24052G20172u
|
100
|
$
78.59
|
10:04:46
AM
|
NYSE
|
24052G201781
|
100
|
$
78.58
|
10:05:11
AM
|
NYSE
|
24052G2017hu
|
100
|
$
78.57
|
10:05:16
AM
|
NYSE
|
24052G2017kn
|
100
|
$
78.58
|
10:05:33
AM
|
NYSE
|
24052G2017rl
|
68
|
$
78.56
|
10:05:45
AM
|
NYSE
|
24052G2017wj
|
32
|
$
78.56
|
10:05:45
AM
|
NYSE
|
24052G2017wl
|
15
|
$
78.50
|
10:06:08
AM
|
NYSE
|
24052G201853
|
57
|
$
78.50
|
10:06:08
AM
|
NYSE
|
24052G201855
|
28
|
$
78.50
|
10:06:08
AM
|
NYSE
|
24052G201857
|
100
|
$
78.49
|
10:06:32
AM
|
NYSE
|
24052G2018ev
|
100
|
$
78.47
|
10:06:52
AM
|
NYSE
|
24052G2018mk
|
100
|
$
78.56
|
10:08:21
AM
|
NYSE
|
24052G2019hj
|
100
|
$
78.56
|
10:08:21
AM
|
NYSE
|
24052G2019hl
|
100
|
$
78.60
|
10:08:57
AM
|
NYSE
|
24052G2019vf
|
100
|
$
78.60
|
10:08:57
AM
|
NYSE
|
24052G2019vh
|
100
|
$
78.59
|
10:09:16
AM
|
NYSE
|
24052G201a3x
|
100
|
$
78.55
|
10:09:26
AM
|
NYSE
|
24052G201a7d
|
100
|
$
78.54
|
10:09:56
AM
|
NYSE
|
24052G201agy
|
100
|
$
78.55
|
10:10:28
AM
|
NYSE
|
24052G201ati
|
100
|
$
78.55
|
10:10:28
AM
|
NYSE
|
24052G201atk
|
100
|
$
78.54
|
10:10:37
AM
|
NYSE
|
24052G201avw
|
100
|
$
78.54
|
10:10:55
AM
|
NYSE
|
24052G201b6j
|
100
|
$
78.54
|
10:11:06
AM
|
NYSE
|
24052G201bbc
|
100
|
$
78.56
|
10:11:37
AM
|
NYSE
|
24052G201bs3
|
100
|
$
78.44
|
10:11:45
AM
|
NYSE
|
24052G201bwh
|
100
|
$
78.40
|
10:11:54
AM
|
NYSE
|
24052G201c2m
|
100
|
$
78.42
|
10:12:04
AM
|
NYSE
|
24052G201c64
|
100
|
$
78.44
|
10:12:18
AM
|
NYSE
|
24052G201cbm
|
100
|
$
78.46
|
10:12:44
AM
|
NYSE
|
24052G201cmn
|
100
|
$
78.44
|
10:12:53
AM
|
NYSE
|
24052G201cqk
|
100
|
$
78.43
|
10:13:24
AM
|
NYSE
|
24052G201d5j
|
74
|
$
78.44
|
10:13:39
AM
|
NYSE
|
24052G201dg5
|
100
|
$
78.43
|
10:13:46
AM
|
NYSE
|
24052G201dih
|
26
|
$
78.43
|
10:13:46
AM
|
NYSE
|
24052G201dif
|
100
|
$
78.40
|
10:14:28
AM
|
NYSE
|
24052G201e6h
|
100
|
$
78.39
|
10:14:55
AM
|
NYSE
|
24052G201elr
|
100
|
$
78.56
|
10:15:37
AM
|
NYSE
|
24052G201fd6
|
100
|
$
78.57
|
10:15:56
AM
|
NYSE
|
24052G201fl8
|
100
|
$
78.54
|
10:16:15
AM
|
NYSE
|
24052G201ft0
|
43
|
$
78.52
|
10:16:40
AM
|
NYSE
|
24052G201g1s
|
57
|
$
78.52
|
10:16:40
AM
|
NYSE
|
24052G201g1u
|
100
|
$
78.56
|
10:16:45
AM
|
NYSE
|
24052G201g4n
|
100
|
$
78.59
|
10:17:08
AM
|
NYSE
|
24052G201ge5
|
63
|
$
78.59
|
10:17:14
AM
|
NYSE
|
24052G201ghq
|
37
|
$
78.59
|
10:17:14
AM
|
NYSE
|
24052G201ghs
|
100
|
$
78.58
|
10:17:26
AM
|
NYSE
|
24052G201gp4
|
100
|
$
78.52
|
10:18:41
AM
|
NYSE
|
24052G201hl3
|
100
|
$
78.51
|
10:18:56
AM
|
NYSE
|
24052G201htq
|
100
|
$
78.50
|
10:19:00
AM
|
NYSE
|
24052G201huy
|
100
|
$
78.51
|
10:19:58
AM
|
NYSE
|
24052G201iiy
|
100
|
$
78.50
|
10:20:23
AM
|
NYSE
|
24052G201isq
|
100
|
$
78.51
|
10:20:45
AM
|
NYSE
|
24052G201j5n
|
100
|
$
78.51
|
10:20:54
AM
|
NYSE
|
24052G201jbj
|
100
|
$
78.50
|
10:22:20
AM
|
NYSE
|
24052G201kfn
|
100
|
$
78.50
|
10:22:20
AM
|
NYSE
|
24052G201kfs
|
6
|
$
78.50
|
10:23:06
AM
|
NYSE
|
24052G201l2f
|
94
|
$
78.50
|
10:23:23
AM
|
NYSE
|
24052G201l98
|
100
|
$
78.50
|
10:23:23
AM
|
NYSE
|
24052G201l9a
|
100
|
$
78.50
|
10:23:23
AM
|
NYSE
|
24052G201l9c
|
100
|
$
78.49
|
10:23:27
AM
|
NYSE
|
24052G201laj
|
66
|
$
78.56
|
10:24:31
AM
|
NYSE
|
24052G201m1i
|
34
|
$
78.60
|
10:24:57
AM
|
NYSE
|
24052G201mag
|
100
|
$
78.60
|
10:24:58
AM
|
NYSE
|
24052G201mai
|
100
|
$
78.60
|
10:24:58
AM
|
NYSE
|
24052G201mak
|
100
|
$
78.58
|
10:25:06
AM
|
NYSE
|
24052G201mef
|
6
|
$
78.62
|
10:25:20
AM
|
NYSE
|
24052G201mir
|
24
|
$
78.62
|
10:25:20
AM
|
NYSE
|
24052G201mit
|
100
|
$
78.62
|
10:25:52
AM
|
NYSE
|
24052G201mw1
|
70
|
$
78.62
|
10:25:52
AM
|
NYSE
|
24052G201mw3
|
100
|
$
78.66
|
10:26:28
AM
|
NYSE
|
24052G201n8b
|
100
|
$
78.66
|
10:26:28
AM
|
NYSE
|
24052G201n8e
|
95
|
$
78.60
|
10:26:34
AM
|
NYSE
|
24052G201nag
|
5
|
$
78.58
|
10:26:55
AM
|
NYSE
|
24052G201njm
|
100
|
$
78.58
|
10:26:55
AM
|
NYSE
|
24052G201njo
|
99
|
$
78.68
|
10:27:46
AM
|
NYSE
|
24052G201o1k
|
1
|
$
78.66
|
10:27:47
AM
|
NYSE
|
24052G201o2q
|
100
|
$
78.65
|
10:28:11
AM
|
NYSE
|
24052G201o9b
|
100
|
$
78.64
|
10:28:34
AM
|
NYSE
|
24052G201ogl
|
100
|
$
78.64
|
10:28:51
AM
|
NYSE
|
24052G201oni
|
100
|
$
78.66
|
10:29:15
AM
|
NYSE
|
24052G201ovn
|
100
|
$
78.66
|
10:29:54
AM
|
NYSE
|
24052G201pc4
|
2
|
$
78.68
|
10:29:59
AM
|
NYSE
|
24052G201pd7
|
98
|
$
78.65
|
10:30:28
AM
|
NYSE
|
24052G201psa
|
100
|
$
78.62
|
10:30:38
AM
|
NYSE
|
24052G201pwo
|
100
|
$
78.59
|
10:30:51
AM
|
NYSE
|
24052G201q9e
|
100
|
$
78.58
|
10:31:01
AM
|
NYSE
|
24052G201qe5
|
100
|
$
78.63
|
10:32:07
AM
|
NYSE
|
24052G201qx5
|
100
|
$
78.63
|
10:32:07
AM
|
NYSE
|
24052G201qx7
|
90
|
$
78.66
|
10:32:45
AM
|
NYSE
|
24052G201rj4
|
10
|
$
78.65
|
10:32:52
AM
|
NYSE
|
24052G201roa
|
100
|
$
78.65
|
10:32:52
AM
|
NYSE
|
24052G201roc
|
100
|
$
78.64
|
10:32:57
AM
|
NYSE
|
24052G201rq9
|
88
|
$
78.66
|
10:33:36
AM
|
NYSE
|
24052G201s5f
|
12
|
$
78.66
|
10:33:36
AM
|
NYSE
|
24052G201s5h
|
11
|
$
78.69
|
10:33:40
AM
|
NYSE
|
24052G201s6y
|
89
|
$
78.69
|
10:33:40
AM
|
NYSE
|
24052G201s70
|
100
|
$
78.69
|
10:34:00
AM
|
NYSE
|
24052G201sd2
|
91
|
$
78.68
|
10:34:39
AM
|
NYSE
|
24052G201ss9
|
9
|
$
78.68
|
10:34:39
AM
|
NYSE
|
24052G201ssb
|
100
|
$
78.63
|
10:35:14
AM
|
NYSE
|
24052G201t68
|
100
|
$
78.62
|
10:36:15
AM
|
NYSE
|
24052G201tph
|
100
|
$
78.62
|
10:36:15
AM
|
NYSE
|
24052G201tpj
|
58
|
$
78.59
|
10:36:40
AM
|
NYSE
|
24052G201twm
|
1
|
$
78.59
|
10:36:40
AM
|
NYSE
|
24052G201twi
|
41
|
$
78.59
|
10:36:40
AM
|
NYSE
|
24052G201twk
|
9
|
$
78.59
|
10:36:54
AM
|
NYSE
|
24052G201u07
|
91
|
$
78.60
|
10:37:05
AM
|
NYSE
|
24052G201u48
|
100
|
$
78.60
|
10:37:24
AM
|
NYSE
|
24052G201uc1
|
61
|
$
78.63
|
10:38:23
AM
|
NYSE
|
24052G201utx
|
39
|
$
78.64
|
10:38:52
AM
|
NYSE
|
24052G201v60
|
60
|
$
78.64
|
10:38:52
AM
|
NYSE
|
24052G201v62
|
40
|
$
78.65
|
10:39:23
AM
|
NYSE
|
24052G201vf6
|
100
|
$
78.65
|
10:39:23
AM
|
NYSE
|
24052G201vf8
|
86
|
$
78.65
|
10:39:23
AM
|
NYSE
|
24052G201vfa
|
83
|
$
78.65
|
10:39:23
AM
|
NYSE
|
24052G201vfe
|
14
|
$
78.65
|
10:39:23
AM
|
NYSE
|
24052G201vfg
|
17
|
$
78.65
|
10:39:23
AM
|
NYSE
|
24052G201vfi
|
100
|
$
78.61
|
10:39:50
AM
|
NYSE
|
24052G201vqf
|
17
|
$
78.63
|
10:40:50
AM
|
NYSE
|
24052G201wbb
|
100
|
$
78.63
|
10:40:50
AM
|
NYSE
|
24052G201wbd
|
100
|
$
78.63
|
10:40:50
AM
|
NYSE
|
24052G201wbf
|
83
|
$
78.62
|
10:41:03
AM
|
NYSE
|
24052G201wmh
|
100
|
$
78.61
|
10:41:06
AM
|
NYSE
|
24052G201wny
|
51
|
$
78.62
|
10:41:56
AM
|
NYSE
|
24052G201x92
|
20
|
$
78.62
|
10:41:56
AM
|
NYSE
|
24052G201x94
|
100
|
$
78.63
|
10:43:29
AM
|
NYSE
|
24052G201y04
|
100
|
$
78.63
|
10:43:29
AM
|
NYSE
|
24052G201y06
|
29
|
$
78.63
|
10:43:29
AM
|
NYSE
|
24052G201y08
|
100
|
$
78.63
|
10:43:29
AM
|
NYSE
|
24052G201y0a
|
100
|
$
78.63
|
10:43:29
AM
|
NYSE
|
24052G201y0c
|
100
|
$
78.63
|
10:43:29
AM
|
NYSE
|
24052G201y0e
|
100
|
$
78.65
|
10:44:49
AM
|
NYSE
|
24052G201yvo
|
100
|
$
78.65
|
10:44:49
AM
|
NYSE
|
24052G201yvq
|
100
|
$
78.65
|
10:44:49
AM
|
NYSE
|
24052G201yvs
|
100
|
$
78.65
|
10:44:49
AM
|
NYSE
|
24052G201yvu
|
64
|
$
78.67
|
10:45:05
AM
|
NYSE
|
24052G201z1a
|
36
|
$
78.68
|
10:45:27
AM
|
NYSE
|
24052G201za1
|
100
|
$
78.68
|
10:45:27
AM
|
NYSE
|
24052G201za3
|
93
|
$
78.55
|
10:45:49
AM
|
NYSE
|
24052G201zgh
|
7
|
$
78.55
|
10:45:49
AM
|
NYSE
|
24052G201zgj
|
100
|
$
78.52
|
10:46:12
AM
|
NYSE
|
24052G201zrf
|
56
|
$
78.52
|
10:46:32
AM
|
NYSE
|
24052G201zxf
|
44
|
$
78.52
|
10:46:32
AM
|
NYSE
|
24052G201zxh
|
100
|
$
78.50
|
10:46:55
AM
|
NYSE
|
24052G20205z
|
100
|
$
78.51
|
10:47:27
AM
|
NYSE
|
24052G2020g3
|
88
|
$
78.49
|
10:48:25
AM
|
NYSE
|
24052G2020yi
|
100
|
$
78.49
|
10:48:25
AM
|
NYSE
|
24052G2020yk
|
12
|
$
78.49
|
10:48:25
AM
|
NYSE
|
24052G2020ym
|
9
|
$
78.48
|
10:49:12
AM
|
NYSE
|
24052G2021fp
|
100
|
$
78.48
|
10:49:12
AM
|
NYSE
|
24052G2021fr
|
91
|
$
78.52
|
10:50:02
AM
|
NYSE
|
24052G20228l
|
100
|
$
78.52
|
10:50:02
AM
|
NYSE
|
24052G20228n
|
100
|
$
78.52
|
10:50:02
AM
|
NYSE
|
24052G20228p
|
100
|
$
78.51
|
10:50:24
AM
|
NYSE
|
24052G2022h4
|
100
|
$
78.53
|
10:50:45
AM
|
NYSE
|
24052G2022n4
|
100
|
$
78.53
|
10:50:45
AM
|
NYSE
|
24052G2022n6
|
100
|
$
78.52
|
10:51:04
AM
|
NYSE
|
24052G2022zq
|
37
|
$
78.53
|
10:52:05
AM
|
NYSE
|
24052G2023o7
|
100
|
$
78.53
|
10:52:05
AM
|
NYSE
|
24052G2023o9
|
63
|
$
78.52
|
10:52:10
AM
|
NYSE
|
24052G2023ph
|
6
|
$
78.53
|
10:53:05
AM
|
NYSE
|
24052G202484
|
94
|
$
78.54
|
10:53:52
AM
|
NYSE
|
24052G2024qg
|
100
|
$
78.54
|
10:53:52
AM
|
NYSE
|
24052G2024qi
|
100
|
$
78.54
|
10:53:52
AM
|
NYSE
|
24052G2024qk
|
100
|
$
78.54
|
10:53:52
AM
|
NYSE
|
24052G2024qm
|
100
|
$
78.54
|
10:53:52
AM
|
NYSE
|
24052G2024qo
|
100
|
$
78.54
|
10:54:30
AM
|
NYSE
|
24052G2025c3
|
100
|
$
78.51
|
10:54:53
AM
|
NYSE
|
24052G2025ia
|
100
|
$
78.51
|
10:54:53
AM
|
NYSE
|
24052G2025ic
|
81
|
$
78.50
|
10:55:07
AM
|
NYSE
|
24052G2025mn
|
19
|
$
78.50
|
10:55:07
AM
|
NYSE
|
24052G2025mp
|
41
|
$
78.52
|
10:55:37
AM
|
NYSE
|
24052G2025tq
|
59
|
$
78.53
|
10:55:40
AM
|
NYSE
|
24052G2025v2
|
100
|
$
78.52
|
10:56:00
AM
|
NYSE
|
24052G202618
|
100
|
$
78.49
|
10:56:27
AM
|
NYSE
|
24052G202686
|
100
|
$
78.48
|
10:57:03
AM
|
NYSE
|
24052G2026jp
|
2
|
$
78.53
|
10:57:51
AM
|
NYSE
|
24052G2026xx
|
98
|
$
78.53
|
10:57:51
AM
|
NYSE
|
24052G2026xz
|
100
|
$
78.53
|
10:57:51
AM
|
NYSE
|
24052G2026y1
|
100
|
$
78.53
|
10:57:51
AM
|
NYSE
|
24052G2026y3
|
100
|
$
78.58
|
10:59:04
AM
|
NYSE
|
24052G2027mx
|
100
|
$
78.58
|
10:59:04
AM
|
NYSE
|
24052G2027mq
|
100
|
$
78.58
|
10:59:04
AM
|
NYSE
|
24052G2027mv
|
77
|
$
78.57
|
10:59:10
AM
|
NYSE
|
24052G2027op
|
23
|
$
78.57
|
10:59:10
AM
|
NYSE
|
24052G2027or
|
29
|
$
78.58
|
10:59:53
AM
|
NYSE
|
24052G202824
|
71
|
$
78.58
|
11:00:15
AM
|
NYSE
|
24052G202883
|
100
|
$
78.58
|
11:00:15
AM
|
NYSE
|
24052G202885
|
57
|
$
78.56
|
11:01:11
AM
|
NYSE
|
24052G2028q9
|
100
|
$
78.57
|
11:01:44
AM
|
NYSE
|
24052G20290m
|
43
|
$
78.57
|
11:01:44
AM
|
NYSE
|
24052G20290o
|
100
|
$
78.57
|
11:01:44
AM
|
NYSE
|
24052G20290q
|
100
|
$
78.57
|
11:01:44
AM
|
NYSE
|
24052G20290s
|
100
|
$
78.58
|
11:01:56
AM
|
NYSE
|
24052G20293n
|
100
|
$
78.58
|
11:02:06
AM
|
NYSE
|
24052G202965
|
100
|
$
78.61
|
11:02:54
AM
|
NYSE
|
24052G2029lm
|
30
|
$
78.60
|
11:03:22
AM
|
NYSE
|
24052G2029t8
|
100
|
$
78.60
|
11:03:22
AM
|
NYSE
|
24052G2029ta
|
12
|
$
78.60
|
11:03:43
AM
|
NYSE
|
24052G2029yq
|
100
|
$
78.62
|
11:04:23
AM
|
NYSE
|
24052G202ack
|
58
|
$
78.62
|
11:04:23
AM
|
NYSE
|
24052G202acm
|
100
|
$
78.62
|
11:04:23
AM
|
NYSE
|
24052G202aco
|
100
|
$
78.57
|
11:04:32
AM
|
NYSE
|
24052G202afp
|
41
|
$
78.57
|
11:05:15
AM
|
NYSE
|
24052G202au1
|
59
|
$
78.57
|
11:05:18
AM
|
NYSE
|
24052G202av2
|
100
|
$
78.56
|
11:06:06
AM
|
NYSE
|
24052G202b8o
|
100
|
$
78.56
|
11:06:06
AM
|
NYSE
|
24052G202b8q
|
100
|
$
78.56
|
11:06:06
AM
|
NYSE
|
24052G202b8s
|
100
|
$
78.62
|
11:07:12
AM
|
NYSE
|
24052G202c01
|
100
|
$
78.62
|
11:07:12
AM
|
NYSE
|
24052G202c03
|
100
|
$
78.62
|
11:07:12
AM
|
NYSE
|
24052G202c05
|
6
|
$
78.64
|
11:07:35
AM
|
NYSE
|
24052G202cam
|
94
|
$
78.64
|
11:07:40
AM
|
NYSE
|
24052G202cf0
|
100
|
$
78.63
|
11:07:47
AM
|
NYSE
|
24052G202cj4
|
100
|
$
78.59
|
11:08:10
AM
|
NYSE
|
24052G202cqs
|
93
|
$
78.62
|
11:09:16
AM
|
NYSE
|
24052G202dq4
|
1
|
$
78.62
|
11:09:16
AM
|
NYSE
|
24052G202dq6
|
73
|
$
78.65
|
11:09:46
AM
|
NYSE
|
24052G202dy4
|
6
|
$
78.65
|
11:09:46
AM
|
NYSE
|
24052G202dy6
|
100
|
$
78.65
|
11:09:46
AM
|
NYSE
|
24052G202dy9
|
27
|
$
78.65
|
11:09:46
AM
|
NYSE
|
24052G202dyc
|
100
|
$
78.65
|
11:11:06
AM
|
NYSE
|
24052G202erp
|
100
|
$
78.65
|
11:11:06
AM
|
NYSE
|
24052G202err
|
100
|
$
78.65
|
11:11:06
AM
|
NYSE
|
24052G202ert
|
100
|
$
78.65
|
11:11:06
AM
|
NYSE
|
24052G202erv
|
100
|
$
78.60
|
11:11:16
AM
|
NYSE
|
24052G202ewv
|
36
|
$
78.59
|
11:11:45
AM
|
NYSE
|
24052G202f9d
|
100
|
$
78.62
|
11:12:11
AM
|
NYSE
|
24052G202fih
|
64
|
$
78.62
|
11:12:11
AM
|
NYSE
|
24052G202fij
|
100
|
$
78.62
|
11:12:19
AM
|
NYSE
|
24052G202flb
|
100
|
$
78.60
|
11:12:43
AM
|
NYSE
|
24052G202fu5
|
100
|
$
78.61
|
11:13:04
AM
|
NYSE
|
24052G202g1s
|
100
|
$
78.61
|
11:14:03
AM
|
NYSE
|
24052G202gl4
|
100
|
$
78.61
|
11:14:03
AM
|
NYSE
|
24052G202gl6
|
16
|
$
78.63
|
11:14:28
AM
|
NYSE
|
24052G202gt5
|
4
|
$
78.63
|
11:14:28
AM
|
NYSE
|
24052G202gt7
|
80
|
$
78.63
|
11:14:28
AM
|
NYSE
|
24052G202gta
|
100
|
$
78.64
|
11:14:44
AM
|
NYSE
|
24052G202gyb
|
87
|
$
78.64
|
11:15:32
AM
|
NYSE
|
24052G202hsf
|
100
|
$
78.64
|
11:15:32
AM
|
NYSE
|
24052G202hsh
|
13
|
$
78.64
|
11:15:32
AM
|
NYSE
|
24052G202hsj
|
100
|
$
78.64
|
11:15:51
AM
|
NYSE
|
24052G202i1r
|
100
|
$
78.64
|
11:15:58
AM
|
NYSE
|
24052G202i35
|
62
|
$
78.63
|
11:16:16
AM
|
NYSE
|
24052G202i7h
|
38
|
$
78.63
|
11:16:16
AM
|
NYSE
|
24052G202i7j
|
100
|
$
78.63
|
11:16:33
AM
|
NYSE
|
24052G202iby
|
9
|
$
78.67
|
11:18:12
AM
|
NYSE
|
24052G202j1o
|
100
|
$
78.66
|
11:18:19
AM
|
NYSE
|
24052G202j2y
|
100
|
$
78.66
|
11:18:19
AM
|
NYSE
|
24052G202j30
|
91
|
$
78.66
|
11:18:19
AM
|
NYSE
|
24052G202j32
|
100
|
$
78.66
|
11:18:19
AM
|
NYSE
|
24052G202j34
|
13
|
$
78.64
|
11:19:20
AM
|
NYSE
|
24052G202jy1
|
13
|
$
78.64
|
11:19:20
AM
|
NYSE
|
24052G202jy3
|
87
|
$
78.64
|
11:19:20
AM
|
NYSE
|
24052G202jy5
|
87
|
$
78.64
|
11:19:20
AM
|
NYSE
|
24052G202jy9
|
64
|
$
78.64
|
11:19:20
AM
|
NYSE
|
24052G202jyb
|
47
|
$
78.65
|
11:19:43
AM
|
NYSE
|
24052G202kb2
|
36
|
$
78.65
|
11:19:43
AM
|
NYSE
|
24052G202kb4
|
100
|
$
78.64
|
11:19:46
AM
|
NYSE
|
24052G202kbu
|
53
|
$
78.64
|
11:19:46
AM
|
NYSE
|
24052G202kbw
|
6
|
$
78.66
|
11:19:55
AM
|
NYSE
|
24052G202keo
|
94
|
$
78.68
|
11:20:45
AM
|
NYSE
|
24052G202l6p
|
6
|
$
78.68
|
11:20:45
AM
|
NYSE
|
24052G202l6r
|
100
|
$
78.69
|
11:21:11
AM
|
NYSE
|
24052G202ljj
|
94
|
$
78.69
|
11:21:12
AM
|
NYSE
|
24052G202ljl
|
100
|
$
78.66
|
11:22:07
AM
|
NYSE
|
24052G202m48
|
100
|
$
78.66
|
11:22:07
AM
|
NYSE
|
24052G202m4a
|
100
|
$
78.64
|
11:22:32
AM
|
NYSE
|
24052G202mcz
|
100
|
$
78.62
|
11:23:05
AM
|
NYSE
|
24052G202mlc
|
100
|
$
78.62
|
11:23:05
AM
|
NYSE
|
24052G202mle
|
100
|
$
78.62
|
11:23:17
AM
|
NYSE
|
24052G202mnt
|
87
|
$
78.61
|
11:23:27
AM
|
NYSE
|
24052G202mq5
|
13
|
$
78.61
|
11:23:27
AM
|
NYSE
|
24052G202mq7
|
93
|
$
78.61
|
11:23:37
AM
|
NYSE
|
24052G202msf
|
7
|
$
78.61
|
11:23:37
AM
|
NYSE
|
24052G202msh
|
93
|
$
78.61
|
11:23:45
AM
|
NYSE
|
24052G202mub
|
7
|
$
78.61
|
11:23:45
AM
|
NYSE
|
24052G202mud
|
95
|
$
78.61
|
11:24:29
AM
|
NYSE
|
24052G202n7u
|
5
|
$
78.61
|
11:24:29
AM
|
NYSE
|
24052G202n7w
|
100
|
$
78.60
|
11:24:41
AM
|
NYSE
|
24052G202nav
|
74
|
$
78.58
|
11:24:43
AM
|
NYSE
|
24052G202nbe
|
26
|
$
78.58
|
11:24:43
AM
|
NYSE
|
24052G202nbg
|
97
|
$
78.57
|
11:25:00
AM
|
NYSE
|
24052G202nhv
|
3
|
$
78.57
|
11:25:05
AM
|
NYSE
|
24052G202nji
|
81
|
$
78.57
|
11:25:05
AM
|
NYSE
|
24052G202njk
|
19
|
$
78.55
|
11:26:31
AM
|
NYSE
|
24052G202oiz
|
100
|
$
78.55
|
11:26:31
AM
|
NYSE
|
24052G202oj1
|
100
|
$
78.54
|
11:26:50
AM
|
NYSE
|
24052G202opz
|
100
|
$
78.53
|
11:27:05
AM
|
NYSE
|
24052G202owm
|
100
|
$
78.53
|
11:27:11
AM
|
NYSE
|
24052G202oy1
|
100
|
$
78.53
|
11:27:17
AM
|
NYSE
|
24052G202p0a
|
100
|
$
78.51
|
11:27:39
AM
|
NYSE
|
24052G202p5i
|
66
|
$
78.51
|
11:27:49
AM
|
NYSE
|
24052G202p72
|
100
|
$
78.53
|
11:28:28
AM
|
NYSE
|
24052G202pgt
|
34
|
$
78.53
|
11:28:28
AM
|
NYSE
|
24052G202pgv
|
100
|
$
78.54
|
11:28:32
AM
|
NYSE
|
24052G202phf
|
100
|
$
78.57
|
11:28:51
AM
|
NYSE
|
24052G202pn5
|
100
|
$
78.56
|
11:28:59
AM
|
NYSE
|
24052G202ppt
|
100
|
$
78.58
|
11:29:33
AM
|
NYSE
|
24052G202q51
|
88
|
$
78.58
|
11:29:50
AM
|
NYSE
|
24052G202qa4
|
12
|
$
78.58
|
11:29:50
AM
|
NYSE
|
24052G202qa6
|
100
|
$
78.59
|
11:30:23
AM
|
NYSE
|
24052G202qmq
|
100
|
$
78.55
|
11:30:40
AM
|
NYSE
|
24052G202qvu
|
100
|
$
78.59
|
11:31:44
AM
|
NYSE
|
24052G202rcg
|
100
|
$
78.59
|
11:32:04
AM
|
NYSE
|
24052G202rjv
|
100
|
$
78.59
|
11:32:08
AM
|
NYSE
|
24052G202rkn
|
100
|
$
78.58
|
11:32:19
AM
|
NYSE
|
24052G202rnf
|
100
|
$
78.56
|
11:32:44
AM
|
NYSE
|
24052G202ru7
|
100
|
$
78.56
|
11:32:51
AM
|
NYSE
|
24052G202rxb
|
100
|
$
78.56
|
11:33:19
AM
|
NYSE
|
24052G202s3f
|
100
|
$
78.58
|
11:33:39
AM
|
NYSE
|
24052G202s8x
|
100
|
$
78.62
|
11:33:50
AM
|
NYSE
|
24052G202sf1
|
76
|
$
78.62
|
11:34:02
AM
|
NYSE
|
24052G202sj6
|
24
|
$
78.62
|
11:34:02
AM
|
NYSE
|
24052G202sj8
|
100
|
$
78.64
|
11:34:13
AM
|
NYSE
|
24052G202sod
|
100
|
$
78.65
|
11:34:26
AM
|
NYSE
|
24052G202srq
|
100
|
$
78.63
|
11:34:34
AM
|
NYSE
|
24052G202sth
|
100
|
$
78.69
|
11:34:59
AM
|
NYSE
|
24052G202szx
|
100
|
$
78.62
|
11:35:28
AM
|
NYSE
|
24052G202t8q
|
100
|
$
78.61
|
11:35:41
AM
|
NYSE
|
24052G202tc1
|
100
|
$
78.62
|
11:36:02
AM
|
NYSE
|
24052G202tfu
|
100
|
$
78.62
|
11:36:07
AM
|
NYSE
|
24052G202tgx
|
100
|
$
78.62
|
11:36:35
AM
|
NYSE
|
24052G202tnx
|
97
|
$
78.61
|
11:36:50
AM
|
NYSE
|
24052G202tu5
|
3
|
$
78.61
|
11:36:50
AM
|
NYSE
|
24052G202tu7
|
100
|
$
78.60
|
11:36:57
AM
|
NYSE
|
24052G202tw2
|
100
|
$
78.63
|
11:37:06
AM
|
NYSE
|
24052G202u03
|
100
|
$
78.62
|
11:37:12
AM
|
NYSE
|
24052G202u21
|
100
|
$
78.64
|
11:37:36
AM
|
NYSE
|
24052G202uch
|
7
|
$
78.69
|
11:38:29
AM
|
NYSE
|
24052G202uqd
|
2
|
$
78.69
|
11:38:29
AM
|
NYSE
|
24052G202uqf
|
35
|
$
78.69
|
11:38:29
AM
|
NYSE
|
24052G202uqh
|
56
|
$
78.69
|
11:38:30
AM
|
NYSE
|
24052G202uqy
|
100
|
$
78.70
|
11:38:34
AM
|
NYSE
|
24052G202ury
|
100
|
$
78.70
|
11:39:25
AM
|
NYSE
|
24052G202v8p
|
100
|
$
78.67
|
11:39:57
AM
|
NYSE
|
24052G202vw8
|
100
|
$
78.68
|
11:40:24
AM
|
NYSE
|
24052G202w6q
|
68
|
$
78.64
|
11:41:08
AM
|
NYSE
|
24052G202wmx
|
68
|
$
78.66
|
11:41:31
AM
|
NYSE
|
24052G202wsf
|
32
|
$
78.66
|
11:41:31
AM
|
NYSE
|
24052G202wsh
|
32
|
$
78.67
|
11:41:42
AM
|
NYSE
|
24052G202wwe
|
100
|
$
78.67
|
11:41:42
AM
|
NYSE
|
24052G202wwg
|
100
|
$
78.66
|
11:42:58
AM
|
NYSE
|
24052G202xfo
|
16
|
$
78.65
|
11:43:05
AM
|
NYSE
|
24052G202xh4
|
84
|
$
78.65
|
11:43:05
AM
|
NYSE
|
24052G202xh6
|
100
|
$
78.55
|
11:43:46
AM
|
NYSE
|
24052G202xr7
|
100
|
$
78.52
|
11:43:59
AM
|
NYSE
|
24052G202xuf
|
100
|
$
78.51
|
11:45:05
AM
|
NYSE
|
24052G202y7m
|
69
|
$
78.49
|
11:45:47
AM
|
NYSE
|
24052G202yns
|
31
|
$
78.49
|
11:45:47
AM
|
NYSE
|
24052G202ynv
|
100
|
$
78.48
|
11:46:46
AM
|
NYSE
|
24052G202za9
|
100
|
$
78.44
|
11:46:58
AM
|
NYSE
|
24052G202zcd
|
100
|
$
78.42
|
11:47:47
AM
|
NYSE
|
24052G202zps
|
100
|
$
78.37
|
11:48:26
AM
|
NYSE
|
24052G20300z
|
100
|
$
78.36
|
11:48:40
AM
|
NYSE
|
24052G20304r
|
100
|
$
78.37
|
11:49:51
AM
|
NYSE
|
24052G2030oq
|
100
|
$
78.35
|
11:50:09
AM
|
NYSE
|
24052G2030z1
|
100
|
$
78.30
|
11:50:38
AM
|
NYSE
|
24052G203174
|
100
|
$
78.28
|
11:51:13
AM
|
NYSE
|
24052G2031kl
|
100
|
$
78.26
|
11:51:36
AM
|
NYSE
|
24052G2031qg
|
89
|
$
78.26
|
11:51:41
AM
|
NYSE
|
24052G2031r7
|
11
|
$
78.26
|
11:51:41
AM
|
NYSE
|
24052G2031r9
|
100
|
$
78.32
|
11:52:21
AM
|
NYSE
|
24052G20322g
|
100
|
$
78.34
|
11:52:40
AM
|
NYSE
|
24052G20326s
|
100
|
$
78.36
|
11:55:22
AM
|
NYSE
|
24052G2033d5
|
100
|
$
78.34
|
11:55:35
AM
|
NYSE
|
24052G2033hk
|
100
|
$
78.31
|
11:55:54
AM
|
NYSE
|
24052G2033nf
|
100
|
$
78.35
|
11:56:57
AM
|
NYSE
|
24052G20343s
|
100
|
$
78.34
|
11:57:06
AM
|
NYSE
|
24052G203461
|
100
|
$
78.32
|
11:57:24
AM
|
NYSE
|
24052G2034be
|
100
|
$
78.31
|
11:57:42
AM
|
NYSE
|
24052G2034fy
|
19
|
$
78.32
|
11:58:46
AM
|
NYSE
|
24052G2034ty
|
34
|
$
78.33
|
11:59:05
AM
|
NYSE
|
24052G2034xk
|
100
|
$
78.33
|
11:59:05
AM
|
NYSE
|
24052G2034xm
|
11
|
$
78.33
|
11:59:05
AM
|
NYSE
|
24052G2034xo
|
36
|
$
78.33
|
11:59:05
AM
|
NYSE
|
24052G2034xq
|
100
|
$
78.30
|
12:00:35
PM
|
NYSE
|
24052G2035vb
|
100
|
$
78.27
|
12:00:55
PM
|
NYSE
|
24052G20361u
|
100
|
$
78.26
|
12:01:05
PM
|
NYSE
|
24052G20363n
|
100
|
$
78.26
|
12:01:25
PM
|
NYSE
|
24052G203675
|
100
|
$
78.27
|
12:01:33
PM
|
NYSE
|
24052G20368b
|
100
|
$
78.26
|
12:01:52
PM
|
NYSE
|
24052G2036dg
|
100
|
$
78.25
|
12:02:27
PM
|
NYSE
|
24052G2036ob
|
100
|
$
78.30
|
12:03:43
PM
|
NYSE
|
24052G2037e5
|
100
|
$
78.32
|
12:04:10
PM
|
NYSE
|
24052G2037q7
|
100
|
$
78.29
|
12:04:38
PM
|
NYSE
|
24052G2037z5
|
100
|
$
78.30
|
12:04:58
PM
|
NYSE
|
24052G203879
|
73
|
$
78.29
|
12:05:06
PM
|
NYSE
|
24052G20389o
|
27
|
$
78.29
|
12:05:18
PM
|
NYSE
|
24052G2038gu
|
100
|
$
78.29
|
12:05:18
PM
|
NYSE
|
24052G2038gw
|
100
|
$
78.27
|
12:05:41
PM
|
NYSE
|
24052G2038va
|
74
|
$
78.24
|
12:06:02
PM
|
NYSE
|
24052G20390u
|
26
|
$
78.24
|
12:06:02
PM
|
NYSE
|
24052G20390w
|
100
|
$
78.20
|
12:07:03
PM
|
NYSE
|
24052G2039mj
|
100
|
$
78.18
|
12:07:29
PM
|
NYSE
|
24052G2039uk
|
100
|
$
78.17
|
12:07:45
PM
|
NYSE
|
24052G2039zf
|
10
|
$
78.18
|
12:08:47
PM
|
NYSE
|
24052G203agi
|
90
|
$
78.18
|
12:08:47
PM
|
NYSE
|
24052G203agk
|
94
|
$
78.17
|
12:09:19
PM
|
NYSE
|
24052G203aq5
|
6
|
$
78.17
|
12:09:19
PM
|
NYSE
|
24052G203aq7
|
100
|
$
78.18
|
12:11:04
PM
|
NYSE
|
24052G203br2
|
100
|
$
78.14
|
12:11:18
PM
|
NYSE
|
24052G203bwd
|
100
|
$
78.13
|
12:11:21
PM
|
NYSE
|
24052G203bx3
|
68
|
$
78.14
|
12:11:30
PM
|
NYSE
|
24052G203byj
|
31
|
$
78.14
|
12:11:30
PM
|
NYSE
|
24052G203byl
|
1
|
$
78.13
|
12:11:31
PM
|
NYSE
|
24052G203byw
|
100
|
$
78.12
|
12:12:39
PM
|
NYSE
|
24052G203cov
|
100
|
$
78.11
|
12:12:57
PM
|
NYSE
|
24052G203cu4
|
100
|
$
78.09
|
12:13:27
PM
|
NYSE
|
24052G203d63
|
17
|
$
78.07
|
12:13:45
PM
|
NYSE
|
24052G203d9u
|
83
|
$
78.07
|
12:13:46
PM
|
NYSE
|
24052G203d9x
|
100
|
$
78.07
|
12:15:00
PM
|
NYSE
|
24052G203dqg
|
100
|
$
78.06
|
12:15:06
PM
|
NYSE
|
24052G203dsk
|
11
|
$
78.03
|
12:16:35
PM
|
NYSE
|
24052G203eit
|
89
|
$
78.03
|
12:16:35
PM
|
NYSE
|
24052G203eiv
|
100
|
$
77.99
|
12:16:39
PM
|
NYSE
|
24052G203ejt
|
100
|
$
77.98
|
12:16:55
PM
|
NYSE
|
24052G203en9
|
20
|
$
78.01
|
12:17:57
PM
|
NYSE
|
24052G203f6z
|
80
|
$
78.01
|
12:17:57
PM
|
NYSE
|
24052G203f71
|
100
|
$
77.99
|
12:18:37
PM
|
NYSE
|
24052G203fg2
|
100
|
$
77.99
|
12:18:40
PM
|
NYSE
|
24052G203fgi
|
100
|
$
78.03
|
12:19:30
PM
|
NYSE
|
24052G203ft0
|
100
|
$
78.03
|
12:19:54
PM
|
NYSE
|
24052G203fyl
|
2
|
$
78.03
|
12:20:45
PM
|
NYSE
|
24052G203gdp
|
98
|
$
78.09
|
12:21:08
PM
|
NYSE
|
24052G203gl6
|
2
|
$
78.09
|
12:21:08
PM
|
NYSE
|
24052G203gl8
|
98
|
$
78.09
|
12:21:08
PM
|
NYSE
|
24052G203gla
|
100
|
$
78.09
|
12:22:17
PM
|
NYSE
|
24052G203h3i
|
100
|
$
78.07
|
12:22:34
PM
|
NYSE
|
24052G203hd8
|
100
|
$
78.05
|
12:23:20
PM
|
NYSE
|
24052G203hoz
|
81
|
$
78.03
|
12:23:33
PM
|
NYSE
|
24052G203hrx
|
19
|
$
78.03
|
12:23:33
PM
|
NYSE
|
24052G203hrz
|
100
|
$
78.03
|
12:25:02
PM
|
NYSE
|
24052G203ipc
|
80
|
$
78.04
|
12:25:26
PM
|
NYSE
|
24052G203ix9
|
20
|
$
78.04
|
12:25:26
PM
|
NYSE
|
24052G203ixb
|
100
|
$
78.02
|
12:25:50
PM
|
NYSE
|
24052G203j27
|
100
|
$
78.01
|
12:26:26
PM
|
NYSE
|
24052G203j9k
|
100
|
$
78.05
|
12:27:24
PM
|
NYSE
|
24052G203jrr
|
100
|
$
78.01
|
12:28:45
PM
|
NYSE
|
24052G203kbb
|
55
|
$
78.00
|
12:29:37
PM
|
NYSE
|
24052G203kue
|
45
|
$
78.07
|
12:30:11
PM
|
NYSE
|
24052G203l62
|
100
|
$
78.07
|
12:30:11
PM
|
NYSE
|
24052G203l64
|
100
|
$
78.07
|
12:32:13
PM
|
NYSE
|
24052G203lzr
|
50
|
$
78.05
|
12:32:56
PM
|
NYSE
|
24052G203mdm
|
24
|
$
78.04
|
12:32:57
PM
|
NYSE
|
24052G203mds
|
26
|
$
78.04
|
12:33:50
PM
|
NYSE
|
24052G203mu1
|
100
|
$
78.04
|
12:33:50
PM
|
NYSE
|
24052G203mtz
|
100
|
$
78.03
|
12:34:11
PM
|
NYSE
|
24052G203myc
|
62
|
$
78.06
|
12:35:29
PM
|
NYSE
|
24052G203nm9
|
38
|
$
78.06
|
12:35:29
PM
|
NYSE
|
24052G203nmb
|
100
|
$
78.08
|
12:36:32
PM
|
NYSE
|
24052G203o3i
|
14
|
$
78.10
|
12:37:33
PM
|
NYSE
|
24052G203oja
|
86
|
$
78.10
|
12:37:33
PM
|
NYSE
|
24052G203ojc
|
12
|
$
78.13
|
12:37:35
PM
|
NYSE
|
24052G203ojv
|
20
|
$
78.14
|
12:38:21
PM
|
NYSE
|
24052G203os2
|
68
|
$
78.14
|
12:38:23
PM
|
NYSE
|
24052G203osg
|
52
|
$
78.14
|
12:38:23
PM
|
NYSE
|
24052G203osi
|
48
|
$
78.14
|
12:38:23
PM
|
NYSE
|
24052G203osk
|
28
|
$
78.12
|
12:39:08
PM
|
NYSE
|
24052G203p76
|
65
|
$
78.12
|
12:39:08
PM
|
NYSE
|
24052G203p78
|
7
|
$
78.12
|
12:39:08
PM
|
NYSE
|
24052G203p7a
|
100
|
$
78.10
|
12:40:05
PM
|
NYSE
|
24052G203pjh
|
33
|
$
78.11
|
12:40:46
PM
|
NYSE
|
24052G203prm
|
67
|
$
78.10
|
12:40:58
PM
|
NYSE
|
24052G203pti
|
48
|
$
78.10
|
12:40:58
PM
|
NYSE
|
24052G203ptk
|
52
|
$
78.10
|
12:40:58
PM
|
NYSE
|
24052G203ptm
|
100
|
$
78.09
|
12:41:47
PM
|
NYSE
|
24052G203q53
|
100
|
$
78.11
|
12:42:38
PM
|
NYSE
|
24052G203qj9
|
63
|
$
78.09
|
12:43:02
PM
|
NYSE
|
24052G203qo2
|
37
|
$
78.09
|
12:43:02
PM
|
NYSE
|
24052G203qo4
|
100
|
$
78.07
|
12:43:25
PM
|
NYSE
|
24052G203qub
|
100
|
$
78.01
|
12:43:37
PM
|
NYSE
|
24052G203r01
|
100
|
$
78.01
|
12:44:19
PM
|
NYSE
|
24052G203r9p
|
7
|
$
78.01
|
12:46:09
PM
|
NYSE
|
24052G203rzh
|
74
|
$
78.01
|
12:46:09
PM
|
NYSE
|
24052G203rzj
|
19
|
$
78.01
|
12:46:09
PM
|
NYSE
|
24052G203rzl
|
1
|
$
77.97
|
12:46:45
PM
|
NYSE
|
24052G203sab
|
99
|
$
77.97
|
12:46:45
PM
|
NYSE
|
24052G203saf
|
100
|
$
78.01
|
12:48:17
PM
|
NYSE
|
24052G203su2
|
100
|
$
77.98
|
12:48:52
PM
|
NYSE
|
24052G203t34
|
3
|
$
77.99
|
12:49:10
PM
|
NYSE
|
24052G203tan
|
97
|
$
78.00
|
12:49:46
PM
|
NYSE
|
24052G203tsr
|
25
|
$
78.00
|
12:49:46
PM
|
NYSE
|
24052G203tst
|
75
|
$
78.00
|
12:49:46
PM
|
NYSE
|
24052G203tsv
|
100
|
$
77.98
|
12:50:13
PM
|
NYSE
|
24052G203u3p
|
100
|
$
77.97
|
12:50:47
PM
|
NYSE
|
24052G203ugq
|
100
|
$
77.96
|
12:52:01
PM
|
NYSE
|
24052G203uwo
|
30
|
$
78.01
|
12:53:23
PM
|
NYSE
|
24052G203vic
|
40
|
$
78.01
|
12:53:23
PM
|
NYSE
|
24052G203vie
|
30
|
$
78.01
|
12:53:23
PM
|
NYSE
|
24052G203vig
|
97
|
$
78.05
|
12:53:54
PM
|
NYSE
|
24052G203vql
|
3
|
$
78.05
|
12:53:54
PM
|
NYSE
|
24052G203vqn
|
6
|
$
78.01
|
12:54:14
PM
|
NYSE
|
24052G203vvq
|
94
|
$
78.01
|
12:54:14
PM
|
NYSE
|
24052G203vvs
|
100
|
$
78.01
|
12:56:03
PM
|
NYSE
|
24052G203wjd
|
100
|
$
77.99
|
12:56:12
PM
|
NYSE
|
24052G203wl1
|
5
|
$
77.98
|
12:57:12
PM
|
NYSE
|
24052G203wxi
|
10
|
$
77.98
|
12:57:15
PM
|
NYSE
|
24052G203wyf
|
30
|
$
77.98
|
12:57:52
PM
|
NYSE
|
24052G203x4o
|
55
|
$
77.98
|
12:57:52
PM
|
NYSE
|
24052G203x4q
|
22
|
$
77.98
|
12:57:52
PM
|
NYSE
|
24052G203x4s
|
78
|
$
77.98
|
12:58:11
PM
|
NYSE
|
24052G203x7x
|
1
|
$
77.98
|
12:58:11
PM
|
NYSE
|
24052G203x7z
|
12
|
$
77.98
|
12:58:11
PM
|
NYSE
|
24052G203x81
|
87
|
$
77.98
|
12:58:11
PM
|
NYSE
|
24052G203x83
|
75
|
$
77.95
|
12:58:57
PM
|
NYSE
|
24052G203xhi
|
25
|
$
77.95
|
12:58:57
PM
|
NYSE
|
24052G203xhk
|
100
|
$
77.96
|
13:01:11
PM
|
NYSE
|
24052G203yid
|
100
|
$
77.94
|
13:01:31
PM
|
NYSE
|
24052G203yu3
|
100
|
$
77.87
|
13:01:46
PM
|
NYSE
|
24052G203zax
|
100
|
$
77.88
|
13:02:12
PM
|
NYSE
|
24052G203zfd
|
10
|
$
77.79
|
13:02:58
PM
|
NYSE
|
24052G203zuf
|
90
|
$
77.79
|
13:02:58
PM
|
NYSE
|
24052G203zuh
|
100
|
$
77.80
|
13:03:57
PM
|
NYSE
|
24052G20404x
|
100
|
$
77.79
|
13:04:58
PM
|
NYSE
|
24052G2040fx
|
98
|
$
77.77
|
13:05:29
PM
|
NYSE
|
24052G2040mf
|
2
|
$
77.76
|
13:05:38
PM
|
NYSE
|
24052G2040r9
|
100
|
$
77.77
|
13:06:21
PM
|
NYSE
|
24052G2040z7
|
100
|
$
77.82
|
13:06:57
PM
|
NYSE
|
24052G20417b
|
100
|
$
77.79
|
13:08:04
PM
|
NYSE
|
24052G2041xs
|
100
|
$
77.78
|
13:08:53
PM
|
NYSE
|
24052G204280
|
23
|
$
77.84
|
13:10:29
PM
|
NYSE
|
24052G2042yw
|
77
|
$
77.84
|
13:10:29
PM
|
NYSE
|
24052G2042yy
|
100
|
$
77.80
|
13:11:18
PM
|
NYSE
|
24052G2043bo
|
100
|
$
77.78
|
13:11:40
PM
|
NYSE
|
24052G2043m1
|
100
|
$
77.78
|
13:12:16
PM
|
NYSE
|
24052G20441a
|
47
|
$
77.83
|
13:13:21
PM
|
NYSE
|
24052G2044e5
|
53
|
$
77.83
|
13:13:51
PM
|
NYSE
|
24052G2044ji
|
100
|
$
77.83
|
13:13:51
PM
|
NYSE
|
24052G2044jp
|
100
|
$
77.83
|
13:14:21
PM
|
NYSE
|
24052G2044q4
|
100
|
$
77.80
|
13:14:52
PM
|
NYSE
|
24052G2044wr
|
100
|
$
77.79
|
13:15:12
PM
|
NYSE
|
24052G204503
|
100
|
$
77.75
|
13:15:29
PM
|
NYSE
|
24052G204533
|
9
|
$
77.79
|
13:16:33
PM
|
NYSE
|
24052G2045dl
|
65
|
$
77.81
|
13:16:33
PM
|
NYSE
|
24052G2045dn
|
26
|
$
77.80
|
13:16:33
PM
|
NYSE
|
24052G2045dp
|
100
|
$
77.83
|
13:19:06
PM
|
NYSE
|
24052G2046l3
|
100
|
$
77.82
|
13:19:22
PM
|
NYSE
|
24052G2046o9
|
100
|
$
77.78
|
13:20:03
PM
|
NYSE
|
24052G2046zw
|
100
|
$
77.77
|
13:20:18
PM
|
NYSE
|
24052G20471h
|
100
|
$
77.75
|
13:20:50
PM
|
NYSE
|
24052G20478l
|
100
|
$
77.75
|
13:21:23
PM
|
NYSE
|
24052G2047h2
|
100
|
$
77.78
|
13:22:20
PM
|
NYSE
|
24052G2047rx
|
100
|
$
77.76
|
13:22:33
PM
|
NYSE
|
24052G2047v1
|
100
|
$
77.68
|
13:23:57
PM
|
NYSE
|
24052G2048aj
|
100
|
$
77.68
|
13:24:06
PM
|
NYSE
|
24052G2048ec
|
100
|
$
77.67
|
13:24:53
PM
|
NYSE
|
24052G2048pt
|
99
|
$
77.60
|
13:26:00
PM
|
NYSE
|
24052G20495x
|
1
|
$
77.60
|
13:26:00
PM
|
NYSE
|
24052G20495z
|
11
|
$
77.58
|
13:26:26
PM
|
NYSE
|
24052G2049c6
|
89
|
$
77.58
|
13:26:26
PM
|
NYSE
|
24052G2049c8
|
37
|
$
77.51
|
13:27:11
PM
|
NYSE
|
24052G2049l6
|
63
|
$
77.50
|
13:27:21
PM
|
NYSE
|
24052G2049qe
|
100
|
$
77.50
|
13:27:21
PM
|
NYSE
|
24052G2049qm
|
40
|
$
77.52
|
13:28:35
PM
|
NYSE
|
24052G204ab2
|
60
|
$
77.52
|
13:28:35
PM
|
NYSE
|
24052G204ab4
|
5
|
$
77.53
|
13:29:57
PM
|
NYSE
|
24052G204auv
|
95
|
$
77.57
|
13:30:15
PM
|
NYSE
|
24052G204azq
|
100
|
$
77.57
|
13:30:15
PM
|
NYSE
|
24052G204azs
|
43
|
$
77.54
|
13:31:02
PM
|
NYSE
|
24052G204bbw
|
43
|
$
77.53
|
13:31:07
PM
|
NYSE
|
24052G204bd6
|
57
|
$
77.53
|
13:31:07
PM
|
NYSE
|
24052G204bd8
|
72
|
$
77.55
|
13:33:10
PM
|
NYSE
|
24052G204c4n
|
5
|
$
77.55
|
13:33:10
PM
|
NYSE
|
24052G204c4r
|
77
|
$
77.57
|
13:33:26
PM
|
NYSE
|
24052G204c84
|
23
|
$
77.57
|
13:33:26
PM
|
NYSE
|
24052G204c86
|
23
|
$
77.60
|
13:33:32
PM
|
NYSE
|
24052G204c9f
|
100
|
$
77.59
|
13:33:38
PM
|
NYSE
|
24052G204cav
|
100
|
$
77.54
|
13:34:51
PM
|
NYSE
|
24052G204cud
|
50
|
$
77.54
|
13:35:13
PM
|
NYSE
|
24052G204czg
|
50
|
$
77.54
|
13:35:26
PM
|
NYSE
|
24052G204d24
|
100
|
$
77.54
|
13:36:10
PM
|
NYSE
|
24052G204dd6
|
100
|
$
77.51
|
13:37:00
PM
|
NYSE
|
24052G204dno
|
100
|
$
77.54
|
13:37:36
PM
|
NYSE
|
24052G204dy3
|
100
|
$
77.53
|
13:38:21
PM
|
NYSE
|
24052G204e8r
|
100
|
$
77.49
|
13:39:39
PM
|
NYSE
|
24052G204eru
|
100
|
$
77.52
|
13:40:25
PM
|
NYSE
|
24052G204f0l
|
1
|
$
77.51
|
13:40:46
PM
|
NYSE
|
24052G204f7y
|
9
|
$
77.51
|
13:41:47
PM
|
NYSE
|
24052G204fps
|
90
|
$
77.52
|
13:42:17
PM
|
NYSE
|
24052G204g2o
|
100
|
$
77.52
|
13:42:17
PM
|
NYSE
|
24052G204g2q
|
100
|
$
77.51
|
13:42:35
PM
|
NYSE
|
24052G204g5v
|
100
|
$
77.51
|
13:42:48
PM
|
NYSE
|
24052G204g7z
|
1
|
$
77.54
|
13:44:07
PM
|
NYSE
|
24052G204grc
|
100
|
$
77.55
|
13:44:27
PM
|
NYSE
|
24052G204gw1
|
99
|
$
77.55
|
13:44:27
PM
|
NYSE
|
24052G204gw3
|
100
|
$
77.54
|
13:46:04
PM
|
NYSE
|
24052G204hlg
|
100
|
$
77.50
|
13:46:39
PM
|
NYSE
|
24052G204hrb
|
1
|
$
77.54
|
13:47:10
PM
|
NYSE
|
24052G204hvr
|
89
|
$
77.54
|
13:47:10
PM
|
NYSE
|
24052G204hw9
|
10
|
$
77.54
|
13:47:10
PM
|
NYSE
|
24052G204hwc
|
100
|
$
77.54
|
13:48:45
PM
|
NYSE
|
24052G204iid
|
100
|
$
77.54
|
13:49:15
PM
|
NYSE
|
24052G204irg
|
100
|
$
77.54
|
13:49:53
PM
|
NYSE
|
24052G204iyv
|
1
|
$
77.53
|
13:50:03
PM
|
NYSE
|
24052G204j06
|
1
|
$
77.52
|
13:50:12
PM
|
NYSE
|
24052G204j3q
|
99
|
$
77.52
|
13:50:12
PM
|
NYSE
|
24052G204j3s
|
99
|
$
77.52
|
13:50:13
PM
|
NYSE
|
24052G204j3y
|
100
|
$
77.59
|
13:51:57
PM
|
NYSE
|
24052G204juz
|
100
|
$
77.56
|
13:52:57
PM
|
NYSE
|
24052G204k5n
|
100
|
$
77.53
|
13:53:03
PM
|
NYSE
|
24052G204k71
|
88
|
$
77.52
|
13:54:07
PM
|
NYSE
|
24052G204kmn
|
12
|
$
77.52
|
13:54:07
PM
|
NYSE
|
24052G204kmp
|
54
|
$
77.50
|
13:54:20
PM
|
NYSE
|
24052G204ksm
|
46
|
$
77.50
|
13:54:26
PM
|
NYSE
|
24052G204ktw
|
100
|
$
77.51
|
13:55:22
PM
|
NYSE
|
24052G204l9s
|
11
|
$
77.51
|
13:57:54
PM
|
NYSE
|
24052G204mdr
|
71
|
$
77.51
|
13:57:54
PM
|
NYSE
|
24052G204mdt
|
18
|
$
77.50
|
13:58:30
PM
|
NYSE
|
24052G204mke
|
55
|
$
77.50
|
13:58:30
PM
|
NYSE
|
24052G204mkg
|
45
|
$
77.50
|
13:58:30
PM
|
NYSE
|
24052G204mki
|
100
|
$
77.50
|
13:58:34
PM
|
NYSE
|
24052G204ml9
|
100
|
$
77.51
|
14:00:00
PM
|
NYSE
|
24052G204n4i
|
100
|
$
77.50
|
14:00:05
PM
|
NYSE
|
24052G204n7q
|
100
|
$
77.52
|
14:00:15
PM
|
NYSE
|
24052G204ncv
|
100
|
$
77.52
|
14:00:30
PM
|
NYSE
|
24052G204nh5
|
100
|
$
77.51
|
14:00:40
PM
|
NYSE
|
24052G204nlb
|
100
|
$
77.50
|
14:01:06
PM
|
NYSE
|
24052G204ntk
|
100
|
$
77.50
|
14:01:48
PM
|
NYSE
|
24052G204o8c
|
22
|
$
77.50
|
14:02:54
PM
|
NYSE
|
24052G204omz
|
78
|
$
77.50
|
14:02:57
PM
|
NYSE
|
24052G204ono
|
47
|
$
77.54
|
14:03:18
PM
|
NYSE
|
24052G204or8
|
5
|
$
77.55
|
14:03:19
PM
|
NYSE
|
24052G204orq
|
48
|
$
77.55
|
14:03:20
PM
|
NYSE
|
24052G204os8
|
100
|
$
77.63
|
14:03:48
PM
|
NYSE
|
24052G204p81
|
100
|
$
77.62
|
14:04:15
PM
|
NYSE
|
24052G204pn2
|
100
|
$
77.64
|
14:05:07
PM
|
NYSE
|
24052G204qak
|
100
|
$
77.64
|
14:05:53
PM
|
NYSE
|
24052G204qp6
|
100
|
$
77.58
|
14:06:23
PM
|
NYSE
|
24052G204qvd
|
100
|
$
77.56
|
14:07:54
PM
|
NYSE
|
24052G204rbf
|
78
|
$
77.55
|
14:08:12
PM
|
NYSE
|
24052G204rfb
|
22
|
$
77.55
|
14:08:12
PM
|
NYSE
|
24052G204rfg
|
100
|
$
77.55
|
14:09:17
PM
|
NYSE
|
24052G204rtp
|
100
|
$
77.53
|
14:09:33
PM
|
NYSE
|
24052G204rxe
|
25
|
$
77.51
|
14:09:56
PM
|
NYSE
|
24052G204s26
|
25
|
$
77.53
|
14:10:17
PM
|
NYSE
|
24052G204sae
|
75
|
$
77.53
|
14:10:17
PM
|
NYSE
|
24052G204sag
|
75
|
$
77.53
|
14:10:37
PM
|
NYSE
|
24052G204sdm
|
21
|
$
77.52
|
14:11:21
PM
|
NYSE
|
24052G204smd
|
1
|
$
77.54
|
14:11:35
PM
|
NYSE
|
24052G204soi
|
76
|
$
77.53
|
14:11:50
PM
|
NYSE
|
24052G204ss1
|
78
|
$
77.53
|
14:11:50
PM
|
NYSE
|
24052G204ss5
|
24
|
$
77.53
|
14:11:50
PM
|
NYSE
|
24052G204ss9
|
100
|
$
77.50
|
14:12:23
PM
|
NYSE
|
24052G204t0a
|
100
|
$
77.54
|
14:13:13
PM
|
NYSE
|
24052G204tf5
|
100
|
$
77.51
|
14:14:03
PM
|
NYSE
|
24052G204tom
|
100
|
$
77.50
|
14:14:57
PM
|
NYSE
|
24052G204u2a
|
100
|
$
77.49
|
14:15:10
PM
|
NYSE
|
24052G204u8u
|
100
|
$
77.52
|
14:15:51
PM
|
NYSE
|
24052G204uhw
|
100
|
$
77.56
|
14:16:27
PM
|
NYSE
|
24052G204urx
|
100
|
$
77.54
|
14:16:51
PM
|
NYSE
|
24052G204ux9
|
100
|
$
77.52
|
14:17:37
PM
|
NYSE
|
24052G204v7e
|
100
|
$
77.57
|
14:18:13
PM
|
NYSE
|
24052G204vgs
|
100
|
$
77.52
|
14:19:10
PM
|
NYSE
|
24052G204vrn
|
70
|
$
77.48
|
14:19:41
PM
|
NYSE
|
24052G204vzz
|
30
|
$
77.49
|
14:19:45
PM
|
NYSE
|
24052G204w1a
|
100
|
$
77.52
|
14:20:30
PM
|
NYSE
|
24052G204w9n
|
100
|
$
77.52
|
14:21:19
PM
|
NYSE
|
24052G204wl4
|
20
|
$
77.54
|
14:22:03
PM
|
NYSE
|
24052G204wuu
|
80
|
$
77.54
|
14:22:15
PM
|
NYSE
|
24052G204wxl
|
100
|
$
77.54
|
14:22:15
PM
|
NYSE
|
24052G204wxn
|
96
|
$
77.49
|
14:23:02
PM
|
NYSE
|
24052G204x96
|
4
|
$
77.49
|
14:23:06
PM
|
NYSE
|
24052G204x9v
|
100
|
$
77.45
|
14:23:35
PM
|
NYSE
|
24052G204xje
|
100
|
$
77.45
|
14:24:47
PM
|
NYSE
|
24052G204xuu
|
100
|
$
77.44
|
14:25:00
PM
|
NYSE
|
24052G204xx8
|
100
|
$
77.45
|
14:27:19
PM
|
NYSE
|
24052G204z3k
|
100
|
$
77.44
|
14:27:41
PM
|
NYSE
|
24052G204z86
|
99
|
$
77.47
|
14:28:28
PM
|
NYSE
|
24052G204zia
|
1
|
$
77.47
|
14:28:40
PM
|
NYSE
|
24052G204zki
|
7
|
$
77.47
|
14:28:40
PM
|
NYSE
|
24052G204zkk
|
56
|
$
77.47
|
14:28:40
PM
|
NYSE
|
24052G204zkm
|
37
|
$
77.47
|
14:28:40
PM
|
NYSE
|
24052G204zko
|
100
|
$
77.47
|
14:28:46
PM
|
NYSE
|
24052G204zle
|
100
|
$
77.47
|
14:28:59
PM
|
NYSE
|
24052G204znz
|
100
|
$
77.51
|
14:30:55
PM
|
NYSE
|
24052G2050b9
|
100
|
$
77.49
|
14:31:38
PM
|
NYSE
|
24052G2050lt
|
100
|
$
77.48
|
14:32:16
PM
|
NYSE
|
24052G2050td
|
68
|
$
77.47
|
14:33:21
PM
|
NYSE
|
24052G20516i
|
32
|
$
77.47
|
14:33:21
PM
|
NYSE
|
24052G20516k
|
100
|
$
77.45
|
14:33:29
PM
|
NYSE
|
24052G205183
|
100
|
$
77.45
|
14:33:33
PM
|
NYSE
|
24052G20518w
|
53
|
$
77.45
|
14:34:10
PM
|
NYSE
|
24052G2051ie
|
47
|
$
77.45
|
14:34:21
PM
|
NYSE
|
24052G2051jv
|
100
|
$
77.44
|
14:34:26
PM
|
NYSE
|
24052G2051lx
|
100
|
$
77.43
|
14:34:42
PM
|
NYSE
|
24052G2051oy
|
100
|
$
77.44
|
14:35:37
PM
|
NYSE
|
24052G20522d
|
100
|
$
77.42
|
14:35:48
PM
|
NYSE
|
24052G20524p
|
100
|
$
77.42
|
14:35:57
PM
|
NYSE
|
24052G205268
|
52
|
$
77.41
|
14:36:48
PM
|
NYSE
|
24052G2052jx
|
48
|
$
77.41
|
14:36:48
PM
|
NYSE
|
24052G2052jz
|
100
|
$
77.40
|
14:37:12
PM
|
NYSE
|
24052G2052r7
|
100
|
$
77.37
|
14:38:05
PM
|
NYSE
|
24052G20538b
|
100
|
$
77.34
|
14:38:42
PM
|
NYSE
|
24052G2053km
|
100
|
$
77.33
|
14:39:15
PM
|
NYSE
|
24052G2053px
|
100
|
$
77.31
|
14:39:57
PM
|
NYSE
|
24052G2053zf
|
63
|
$
77.31
|
14:40:22
PM
|
NYSE
|
24052G205440
|
37
|
$
77.29
|
14:40:25
PM
|
NYSE
|
24052G20544g
|
63
|
$
77.27
|
14:40:47
PM
|
NYSE
|
24052G20549l
|
37
|
$
77.27
|
14:40:48
PM
|
NYSE
|
24052G20549n
|
100
|
$
77.27
|
14:42:06
PM
|
NYSE
|
24052G2054rk
|
100
|
$
77.25
|
14:42:15
PM
|
NYSE
|
24052G2054v7
|
28
|
$
77.23
|
14:42:31
PM
|
NYSE
|
24052G205516
|
72
|
$
77.22
|
14:42:35
PM
|
NYSE
|
24052G20553o
|
100
|
$
77.21
|
14:43:10
PM
|
NYSE
|
24052G2055it
|
100
|
$
77.23
|
14:43:44
PM
|
NYSE
|
24052G2055wz
|
100
|
$
77.21
|
14:44:12
PM
|
NYSE
|
24052G20563p
|
100
|
$
77.21
|
14:44:22
PM
|
NYSE
|
24052G20565n
|
100
|
$
77.20
|
14:44:33
PM
|
NYSE
|
24052G20567l
|
93
|
$
77.21
|
14:44:55
PM
|
NYSE
|
24052G2056ay
|
7
|
$
77.21
|
14:44:55
PM
|
NYSE
|
24052G2056b0
|
100
|
$
77.21
|
14:45:29
PM
|
NYSE
|
24052G2056k6
|
100
|
$
77.25
|
14:45:42
PM
|
NYSE
|
24052G2056nn
|
100
|
$
77.31
|
14:46:28
PM
|
NYSE
|
24052G2056zq
|
33
|
$
77.31
|
14:46:44
PM
|
NYSE
|
24052G205741
|
67
|
$
77.31
|
14:46:44
PM
|
NYSE
|
24052G205743
|
100
|
$
77.28
|
14:47:22
PM
|
NYSE
|
24052G2057aj
|
100
|
$
77.29
|
14:48:04
PM
|
NYSE
|
24052G2057iq
|
100
|
$
77.28
|
14:48:15
PM
|
NYSE
|
24052G2057n1
|
100
|
$
77.26
|
14:48:51
PM
|
NYSE
|
24052G205806
|
100
|
$
77.26
|
14:49:10
PM
|
NYSE
|
24052G205852
|
100
|
$
77.31
|
14:50:33
PM
|
NYSE
|
24052G2058nh
|
99
|
$
77.32
|
14:50:58
PM
|
NYSE
|
24052G2058t0
|
1
|
$
77.32
|
14:50:58
PM
|
NYSE
|
24052G2058t2
|
100
|
$
77.34
|
14:51:36
PM
|
NYSE
|
24052G2058zu
|
20
|
$
77.33
|
14:51:46
PM
|
NYSE
|
24052G205923
|
100
|
$
77.33
|
14:52:15
PM
|
NYSE
|
24052G20597o
|
80
|
$
77.33
|
14:52:15
PM
|
NYSE
|
24052G20597q
|
13
|
$
77.32
|
14:52:18
PM
|
NYSE
|
24052G20598e
|
87
|
$
77.32
|
14:52:18
PM
|
NYSE
|
24052G20598g
|
100
|
$
77.32
|
14:52:51
PM
|
NYSE
|
24052G2059hp
|
100
|
$
77.35
|
14:54:12
PM
|
NYSE
|
24052G205a18
|
91
|
$
77.38
|
14:55:15
PM
|
NYSE
|
24052G205agv
|
9
|
$
77.38
|
14:55:15
PM
|
NYSE
|
24052G205agx
|
100
|
$
77.41
|
14:56:22
PM
|
NYSE
|
24052G205b6x
|
62
|
$
77.39
|
14:56:32
PM
|
NYSE
|
24052G205b8u
|
38
|
$
77.39
|
14:56:32
PM
|
NYSE
|
24052G205b8w
|
100
|
$
77.37
|
14:56:40
PM
|
NYSE
|
24052G205b9p
|
100
|
$
77.31
|
14:57:00
PM
|
NYSE
|
24052G205bez
|
92
|
$
77.29
|
14:57:15
PM
|
NYSE
|
24052G205bj4
|
93
|
$
77.28
|
14:57:22
PM
|
NYSE
|
24052G205bk4
|
8
|
$
77.28
|
14:57:22
PM
|
NYSE
|
24052G205bk6
|
7
|
$
77.28
|
14:58:07
PM
|
NYSE
|
24052G205buq
|
100
|
$
77.28
|
14:58:07
PM
|
NYSE
|
24052G205bus
|
100
|
$
77.28
|
14:58:52
PM
|
NYSE
|
24052G205c6m
|
100
|
$
77.28
|
14:59:18
PM
|
NYSE
|
24052G205ceg
|
100
|
$
77.33
|
15:00:01
PM
|
NYSE
|
24052G205cow
|
100
|
$
77.36
|
15:00:21
PM
|
NYSE
|
24052G205ct2
|
100
|
$
77.35
|
15:00:35
PM
|
NYSE
|
24052G205cwt
|
100
|
$
77.34
|
15:00:41
PM
|
NYSE
|
24052G205cy3
|
100
|
$
77.34
|
15:01:01
PM
|
NYSE
|
24052G205d28
|
100
|
$
77.35
|
15:02:11
PM
|
NYSE
|
24052G205dlf
|
100
|
$
77.33
|
15:02:44
PM
|
NYSE
|
24052G205dta
|
100
|
$
77.36
|
15:03:26
PM
|
NYSE
|
24052G205e4h
|
100
|
$
77.42
|
15:03:58
PM
|
NYSE
|
24052G205eg8
|
100
|
$
77.39
|
15:04:19
PM
|
NYSE
|
24052G205elz
|
100
|
$
77.38
|
15:04:48
PM
|
NYSE
|
24052G205esl
|
93
|
$
77.41
|
15:05:04
PM
|
NYSE
|
24052G205exu
|
7
|
$
77.40
|
15:05:13
PM
|
NYSE
|
24052G205f20
|
81
|
$
77.40
|
15:05:13
PM
|
NYSE
|
24052G205f22
|
19
|
$
77.40
|
15:05:13
PM
|
NYSE
|
24052G205f24
|
100
|
$
77.38
|
15:05:27
PM
|
NYSE
|
24052G205f6i
|
40
|
$
77.38
|
15:06:03
PM
|
NYSE
|
24052G205fip
|
60
|
$
77.38
|
15:06:03
PM
|
NYSE
|
24052G205fir
|
100
|
$
77.39
|
15:07:06
PM
|
NYSE
|
24052G205fvt
|
100
|
$
77.36
|
15:07:42
PM
|
NYSE
|
24052G205g2i
|
100
|
$
77.34
|
15:07:52
PM
|
NYSE
|
24052G205g3o
|
100
|
$
77.33
|
15:08:08
PM
|
NYSE
|
24052G205g6y
|
100
|
$
77.29
|
15:08:31
PM
|
NYSE
|
24052G205gbk
|
47
|
$
77.29
|
15:09:22
PM
|
NYSE
|
24052G205gob
|
53
|
$
77.29
|
15:09:22
PM
|
NYSE
|
24052G205god
|
100
|
$
77.29
|
15:10:00
PM
|
NYSE
|
24052G205gyy
|
100
|
$
77.28
|
15:10:04
PM
|
NYSE
|
24052G205h01
|
87
|
$
77.31
|
15:10:28
PM
|
NYSE
|
24052G205h6d
|
13
|
$
77.30
|
15:10:51
PM
|
NYSE
|
24052G205hd4
|
100
|
$
77.30
|
15:10:51
PM
|
NYSE
|
24052G205hd6
|
100
|
$
77.28
|
15:11:14
PM
|
NYSE
|
24052G205hms
|
100
|
$
77.27
|
15:11:25
PM
|
NYSE
|
24052G205hog
|
100
|
$
77.25
|
15:12:04
PM
|
NYSE
|
24052G205hyd
|
100
|
$
77.24
|
15:12:16
PM
|
NYSE
|
24052G205i89
|
100
|
$
77.23
|
15:12:39
PM
|
NYSE
|
24052G205ikc
|
71
|
$
77.24
|
15:13:27
PM
|
NYSE
|
24052G205izh
|
29
|
$
77.24
|
15:13:27
PM
|
NYSE
|
24052G205izj
|
100
|
$
77.26
|
15:13:33
PM
|
NYSE
|
24052G205j1i
|
100
|
$
77.19
|
15:14:16
PM
|
NYSE
|
24052G205jb5
|
87
|
$
77.19
|
15:14:26
PM
|
NYSE
|
24052G205jgc
|
13
|
$
77.19
|
15:14:26
PM
|
NYSE
|
24052G205jge
|
50
|
$
77.23
|
15:15:17
PM
|
NYSE
|
24052G205jtf
|
94
|
$
77.26
|
15:15:36
PM
|
NYSE
|
24052G205k07
|
50
|
$
77.26
|
15:15:36
PM
|
NYSE
|
24052G205k09
|
6
|
$
77.26
|
15:15:36
PM
|
NYSE
|
24052G205k0b
|
46
|
$
77.21
|
15:16:10
PM
|
NYSE
|
24052G205kcp
|
54
|
$
77.21
|
15:16:10
PM
|
NYSE
|
24052G205kcr
|
100
|
$
77.18
|
15:17:13
PM
|
NYSE
|
24052G205krh
|
100
|
$
77.18
|
15:17:15
PM
|
NYSE
|
24052G205ks3
|
100
|
$
77.18
|
15:17:38
PM
|
NYSE
|
24052G205kwv
|
100
|
$
77.16
|
15:17:44
PM
|
NYSE
|
24052G205kyj
|
100
|
$
77.14
|
15:18:10
PM
|
NYSE
|
24052G205l9e
|
83
|
$
77.15
|
15:18:21
PM
|
NYSE
|
24052G205lcl
|
17
|
$
77.15
|
15:18:21
PM
|
NYSE
|
24052G205lcn
|
100
|
$
77.19
|
15:18:43
PM
|
NYSE
|
24052G205ljk
|
100
|
$
77.16
|
15:19:08
PM
|
NYSE
|
24052G205lpz
|
100
|
$
77.14
|
15:19:28
PM
|
NYSE
|
24052G205lvw
|
97
|
$
77.10
|
15:20:10
PM
|
NYSE
|
24052G205mb8
|
3
|
$
77.10
|
15:20:10
PM
|
NYSE
|
24052G205mba
|
95
|
$
77.10
|
15:20:20
PM
|
NYSE
|
24052G205meo
|
5
|
$
77.10
|
15:20:21
PM
|
NYSE
|
24052G205mer
|
50
|
$
77.09
|
15:20:48
PM
|
NYSE
|
24052G205mli
|
50
|
$
77.09
|
15:21:07
PM
|
NYSE
|
24052G205mpm
|
100
|
$
77.09
|
15:21:07
PM
|
NYSE
|
24052G205mpo
|
100
|
$
77.08
|
15:21:53
PM
|
NYSE
|
24052G205n3a
|
75
|
$
77.06
|
15:22:29
PM
|
NYSE
|
24052G205na2
|
25
|
$
77.06
|
15:22:32
PM
|
NYSE
|
24052G205nax
|
100
|
$
77.04
|
15:22:38
PM
|
NYSE
|
24052G205nei
|
17
|
$
76.99
|
15:23:00
PM
|
NYSE
|
24052G205nl0
|
83
|
$
77.00
|
15:23:27
PM
|
NYSE
|
24052G205nqc
|
17
|
$
77.00
|
15:23:27
PM
|
NYSE
|
24052G205nqe
|
83
|
$
77.01
|
15:24:10
PM
|
NYSE
|
24052G205o1i
|
100
|
$
77.01
|
15:24:11
PM
|
NYSE
|
24052G205o1k
|
25
|
$
76.96
|
15:24:29
PM
|
NYSE
|
24052G205o66
|
75
|
$
76.96
|
15:24:29
PM
|
NYSE
|
24052G205o68
|
100
|
$
77.00
|
15:24:56
PM
|
NYSE
|
24052G205obj
|
100
|
$
77.01
|
15:25:13
PM
|
NYSE
|
24052G205ohx
|
19
|
$
76.99
|
15:25:17
PM
|
NYSE
|
24052G205ojb
|
81
|
$
76.99
|
15:25:17
PM
|
NYSE
|
24052G205ojd
|
8
|
$
77.04
|
15:25:48
PM
|
NYSE
|
24052G205osd
|
92
|
$
77.07
|
15:26:08
PM
|
NYSE
|
24052G205oz5
|
93
|
$
77.07
|
15:26:08
PM
|
NYSE
|
24052G205oz7
|
7
|
$
77.08
|
15:26:08
PM
|
NYSE
|
24052G205ozb
|
100
|
$
77.09
|
15:26:11
PM
|
NYSE
|
24052G205p30
|
100
|
$
77.12
|
15:26:29
PM
|
NYSE
|
24052G205p6y
|
100
|
$
77.08
|
15:26:39
PM
|
NYSE
|
24052G205p8d
|
100
|
$
77.06
|
15:26:56
PM
|
NYSE
|
24052G205pd5
|
65
|
$
77.04
|
15:27:06
PM
|
NYSE
|
24052G205pf3
|
26
|
$
77.13
|
15:28:11
PM
|
NYSE
|
24052G205pzr
|
9
|
$
77.14
|
15:28:21
PM
|
NYSE
|
24052G205q1u
|
100
|
$
77.14
|
15:28:21
PM
|
NYSE
|
24052G205q1w
|
81
|
$
77.13
|
15:29:29
PM
|
NYSE
|
24052G205r23
|
19
|
$
77.13
|
15:29:29
PM
|
NYSE
|
24052G205r25
|
100
|
$
77.11
|
15:29:42
PM
|
NYSE
|
24052G205r5i
|
100
|
$
77.13
|
15:29:46
PM
|
NYSE
|
24052G205r65
|
1
|
$
77.17
|
15:30:14
PM
|
NYSE
|
24052G205rh8
|
99
|
$
77.17
|
15:30:14
PM
|
NYSE
|
24052G205rha
|
100
|
$
77.16
|
15:30:26
PM
|
NYSE
|
24052G205rlw
|
42
|
$
77.18
|
15:30:51
PM
|
NYSE
|
24052G205rvk
|
31
|
$
77.18
|
15:30:51
PM
|
NYSE
|
24052G205rvm
|
27
|
$
77.18
|
15:30:52
PM
|
NYSE
|
24052G205rvo
|
100
|
$
77.16
|
15:30:59
PM
|
NYSE
|
24052G205ry5
|
100
|
$
77.24
|
15:31:52
PM
|
NYSE
|
24052G205sk2
|
100
|
$
77.28
|
15:32:26
PM
|
NYSE
|
24052G205t3k
|
27
|
$
77.31
|
15:32:38
PM
|
NYSE
|
24052G205t8y
|
38
|
$
77.31
|
15:32:42
PM
|
NYSE
|
24052G205ta2
|
35
|
$
77.31
|
15:32:42
PM
|
NYSE
|
24052G205ta4
|
100
|
$
77.31
|
15:33:07
PM
|
NYSE
|
24052G205th1
|
33
|
$
77.31
|
15:33:16
PM
|
NYSE
|
24052G205tjp
|
46
|
$
77.32
|
15:33:57
PM
|
NYSE
|
24052G205tu7
|
100
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205ue0
|
100
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205ue2
|
100
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205ue4
|
100
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205ue6
|
100
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205ue8
|
100
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205uea
|
21
|
$
77.32
|
15:35:00
PM
|
NYSE
|
24052G205uec
|
56
|
$
77.35
|
15:35:10
PM
|
NYSE
|
24052G205uiq
|
44
|
$
77.35
|
15:35:10
PM
|
NYSE
|
24052G205uis
|
100
|
$
77.35
|
15:35:20
PM
|
NYSE
|
24052G205umu
|
100
|
$
77.37
|
15:35:40
PM
|
NYSE
|
24052G205uw2
|
100
|
$
77.35
|
15:35:58
PM
|
NYSE
|
24052G205v2c
|
100
|
$
77.34
|
15:36:04
PM
|
NYSE
|
24052G205v6i
|
100
|
$
77.32
|
15:36:17
PM
|
NYSE
|
24052G205va9
|
100
|
$
77.32
|
15:36:49
PM
|
NYSE
|
24052G205vqk
|
100
|
$
77.41
|
15:38:07
PM
|
NYSE
|
24052G205wqs
|
100
|
$
77.41
|
15:38:07
PM
|
NYSE
|
24052G205wqu
|
100
|
$
77.41
|
15:38:07
PM
|
NYSE
|
24052G205wqw
|
100
|
$
77.41
|
15:38:07
PM
|
NYSE
|
24052G205wqy
|
48
|
$
77.41
|
15:38:28
PM
|
NYSE
|
24052G205wxc
|
52
|
$
77.41
|
15:38:28
PM
|
NYSE
|
24052G205wxe
|
10
|
$
77.39
|
15:38:53
PM
|
NYSE
|
24052G205x5i
|
100
|
$
77.39
|
15:38:53
PM
|
NYSE
|
24052G205x5k
|
90
|
$
77.39
|
15:38:56
PM
|
NYSE
|
24052G205x6d
|
100
|
$
77.36
|
15:39:14
PM
|
NYSE
|
24052G205xhj
|
100
|
$
77.35
|
15:39:21
PM
|
NYSE
|
24052G205xj0
|
100
|
$
77.33
|
15:40:01
PM
|
NYSE
|
24052G205xy0
|
100
|
$
77.34
|
15:40:16
PM
|
NYSE
|
24052G205y6v
|
100
|
$
77.34
|
15:40:16
PM
|
NYSE
|
24052G205y6x
|
12
|
$
77.36
|
15:40:33
PM
|
NYSE
|
24052G205yei
|
88
|
$
77.36
|
15:40:33
PM
|
NYSE
|
24052G205yek
|
100
|
$
77.35
|
15:40:55
PM
|
NYSE
|
24052G205ykf
|
100
|
$
77.35
|
15:40:58
PM
|
NYSE
|
24052G205ylj
|
57
|
$
77.45
|
15:44:51
PM
|
NYSE
|
24052G2061j4
|
146
|
$
77.48
|
15:48:02
PM
|
NYSE
|
24052EI033v2
|
600
|
$
77.48
|
15:48:02
PM
|
NYSE
|
24052EI033v3
|
900
|
$
77.48
|
15:48:02
PM
|
NYSE
|
24052EI033v4
|
13
|
$
77.49
|
15:48:57
PM
|
NYSE
|
24052G20651c
|
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
POSQKBBDCBKKABB
Grafico Azioni Crh (LSE:CRH)
Storico
Da Apr 2024 a Mag 2024
Grafico Azioni Crh (LSE:CRH)
Storico
Da Mag 2023 a Mag 2024