Transaction in Own Shares

CRH PLC
22 January 2024
 

22nd January 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 19th January 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

94,400

$69.1811

$69.82

$68.57

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 692,070,188 ordinary shares in issue (excluding treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.619% 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 19 January 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:


 19th January 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$69.1811

94,400

 

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

79

$ 69.52

09:30:03 AM

NYSE

24019G200bga

21

$ 69.52

09:30:03 AM

NYSE

24019G200bgc

100

$ 69.41

09:30:27 AM

NYSE

24019G200bzw

100

$ 69.41

09:30:27 AM

NYSE

24019G200bzy

100

$ 69.40

09:30:32 AM

NYSE

24019G200c6h

43

$ 69.34

09:30:58 AM

NYSE

24019G200d7r

172

$ 69.43

09:31:01 AM

NYSE

24019G200dbi

28

$ 69.43

09:31:01 AM

NYSE

24019G200dbk

100

$ 69.47

09:31:31 AM

NYSE

24019G200eg5

127

$ 69.44

09:31:34 AM

NYSE

24019G200el7

173

$ 69.44

09:31:43 AM

NYSE

24019G200ewz

77

$ 69.44

09:31:48 AM

NYSE

24019G200f3y

23

$ 69.44

09:31:48 AM

NYSE

24019G200f40

200

$ 69.44

09:32:12 AM

NYSE

24019G200fl7

73

$ 69.435

09:32:25 AM

NYSE

24019G200fo3

27

$ 69.45

09:32:25 AM

NYSE

24019G200fo5

222

$ 69.44

09:32:56 AM

NYSE

24019G200g33

78

$ 69.44

09:32:56 AM

NYSE

24019G200g35

38

$ 69.42

09:33:07 AM

NYSE

24019G200gap

10

$ 69.475

09:33:46 AM

NYSE

24019G200glt

88

$ 69.475

09:33:46 AM

NYSE

24019G200glv

172

$ 69.49

09:33:46 AM

NYSE

24019G200glx

100

$ 69.49

09:33:46 AM

NYSE

24019G200glz

30

$ 69.49

09:33:46 AM

NYSE

24019G200gm1

100

$ 69.48

09:33:47 AM

NYSE

24019G200gme

100

$ 69.45

09:33:48 AM

NYSE

24019G200gmi

100

$ 69.45

09:33:48 AM

NYSE

24019G200gmk

74

$ 69.45

09:33:48 AM

NYSE

24019G200gmm

26

$ 69.45

09:33:48 AM

NYSE

24019G200gmo

77

$ 69.42

09:34:15 AM

NYSE

24019G200gvc

23

$ 69.42

09:34:15 AM

NYSE

24019G200gve

10

$ 69.40

09:34:24 AM

NYSE

24019G200gyf

88

$ 69.40

09:34:35 AM

NYSE

24019G200h1g

88

$ 69.40

09:34:35 AM

NYSE

24019G200h1i

87

$ 69.40

09:34:35 AM

NYSE

24019G200h1k

2

$ 69.40

09:34:35 AM

NYSE

24019G200h1m

13

$ 69.40

09:34:35 AM

NYSE

24019G200h1o

12

$ 69.40

09:34:35 AM

NYSE

24019G200h1q

100

$ 69.29

09:35:00 AM

NYSE

24019G200h9s

100

$ 69.29

09:35:00 AM

NYSE

24019G200h9u

100

$ 69.32

09:35:19 AM

NYSE

24019G200hj1

100

$ 69.32

09:35:19 AM

NYSE

24019G200hj3

89

$ 69.32

09:35:29 AM

NYSE

24019G200htc

11

$ 69.32

09:35:29 AM

NYSE

24019G200hte

100

$ 69.35

09:35:40 AM

NYSE

24019G200hzq

100

$ 69.35

09:35:40 AM

NYSE

24019G200hzs

53

$ 69.35

09:35:49 AM

NYSE

24019G200i1w

47

$ 69.35

09:35:50 AM

NYSE

24019G200i1y

45

$ 69.34

09:36:10 AM

NYSE

24019G200i8m

55

$ 69.34

09:36:10 AM

NYSE

24019G200i8q

45

$ 69.34

09:36:10 AM

NYSE

24019G200i8s

31

$ 69.34

09:36:11 AM

NYSE

24019G200i8z

24

$ 69.33

09:36:16 AM

NYSE

24019G200i9z

21

$ 69.34

09:36:19 AM

NYSE

24019G200iav

45

$ 69.34

09:36:20 AM

NYSE

24019G200ib4

34

$ 69.34

09:36:20 AM

NYSE

24019G200ib6

100

$ 69.37

09:36:29 AM

NYSE

24019G200icf

59

$ 69.34

09:36:42 AM

NYSE

24019G200ifh

17

$ 69.34

09:36:56 AM

NYSE

24019G200inl

24

$ 69.34

09:36:57 AM

NYSE

24019G200inz

57

$ 69.34

09:36:57 AM

NYSE

24019G200io1

100

$ 69.39

09:37:07 AM

NYSE

24019G200iq4

43

$ 69.39

09:37:07 AM

NYSE

24019G200iq6

100

$ 69.39

09:37:07 AM

NYSE

24019G200iq8

100

$ 69.35

09:37:07 AM

NYSE

24019G200iqd

51

$ 69.36

09:37:16 AM

NYSE

24019G200iru

49

$ 69.36

09:37:18 AM

NYSE

24019G200isl

100

$ 69.34

09:37:51 AM

NYSE

24019G200j1m

100

$ 69.34

09:37:51 AM

NYSE

24019G200j1o

100

$ 69.34

09:37:51 AM

NYSE

24019G200j1q

27

$ 69.34

09:37:51 AM

NYSE

24019G200j1s

73

$ 69.34

09:37:51 AM

NYSE

24019G200j1u

100

$ 69.43

09:38:14 AM

NYSE

24019G200j6h

100

$ 69.43

09:38:14 AM

NYSE

24019G200j6j

100

$ 69.41

09:38:19 AM

NYSE

24019G200j9a

100

$ 69.38

09:38:52 AM

NYSE

24019G200jl8

100

$ 69.38

09:38:52 AM

NYSE

24019G200jla

100

$ 69.38

09:38:52 AM

NYSE

24019G200jlc

100

$ 69.37

09:39:03 AM

NYSE

24019G200jpx

100

$ 69.32

09:39:09 AM

NYSE

24019G200jsd

100

$ 69.29

09:39:19 AM

NYSE

24019G200jwr

100

$ 69.26

09:39:22 AM

NYSE

24019G200jy3

100

$ 69.25

09:39:29 AM

NYSE

24019G200k0b

100

$ 69.25

09:39:35 AM

NYSE

24019G200k44

100

$ 69.27

09:39:48 AM

NYSE

24019G200kbb

100

$ 69.26

09:40:04 AM

NYSE

24019G200kfq

52

$ 69.27

09:40:21 AM

NYSE

24019G200kli

48

$ 69.27

09:40:21 AM

NYSE

24019G200klk

100

$ 69.27

09:40:21 AM

NYSE

24019G200klm

100

$ 69.23

09:40:28 AM

NYSE

24019G200knk

100

$ 69.16

09:40:44 AM

NYSE

24019G200krh

100

$ 69.20

09:40:57 AM

NYSE

24019G200l7s

100

$ 69.20

09:41:03 AM

NYSE

24019G200l8v

38

$ 69.22

09:41:12 AM

NYSE

24019G200lb5

26

$ 69.22

09:41:12 AM

NYSE

24019G200lb7

24

$ 69.22

09:41:12 AM

NYSE

24019G200lb9

100

$ 69.21

09:41:21 AM

NYSE

24019G200lda

12

$ 69.21

09:41:21 AM

NYSE

24019G200ld8

100

$ 69.21

09:41:21 AM

NYSE

24019G200ldc

100

$ 69.20

09:41:33 AM

NYSE

24019G200lg7

100

$ 69.24

09:42:24 AM

NYSE

24019G200lrw

100

$ 69.24

09:42:24 AM

NYSE

24019G200lry

100

$ 69.24

09:42:24 AM

NYSE

24019G200ls0

100

$ 69.24

09:42:24 AM

NYSE

24019G200ls2

200

$ 69.24

09:42:24 AM

NYSE

24019G200ls4

80

$ 69.18

09:42:35 AM

NYSE

24019G200lub

20

$ 69.18

09:42:35 AM

NYSE

24019G200lud

1

$ 69.21

09:42:51 AM

NYSE

24019G200lxu

100

$ 69.21

09:42:51 AM

NYSE

24019G200lxw

60

$ 69.21

09:42:53 AM

NYSE

24019G200ly5

36

$ 69.21

09:42:54 AM

NYSE

24019G200ly7

3

$ 69.21

09:42:54 AM

NYSE

24019G200ly9

23

$ 69.10

09:43:07 AM

NYSE

24019G200m3n

22

$ 69.10

09:43:07 AM

NYSE

24019G200m3p

55

$ 69.10

09:43:07 AM

NYSE

24019G200m44

71

$ 69.06

09:43:21 AM

NYSE

24019G200m96

1

$ 69.06

09:43:21 AM

NYSE

24019G200m9a

128

$ 69.06

09:43:21 AM

NYSE

24019G200m9c

100

$ 69.06

09:43:21 AM

NYSE

24019G200m9e

100

$ 69.06

09:43:32 AM

NYSE

24019G200mdr

83

$ 69.08

09:44:09 AM

NYSE

24019G200mnw

100

$ 69.08

09:44:09 AM

NYSE

24019G200mny

100

$ 69.07

09:44:10 AM

NYSE

24019G200mog

17

$ 69.07

09:44:10 AM

NYSE

24019G200moi

11

$ 69.07

09:44:10 AM

NYSE

24019G200mok

89

$ 69.06

09:44:11 AM

NYSE

24019G200mp4

100

$ 69.07

09:44:23 AM

NYSE

24019G200mrm

100

$ 69.08

09:44:35 AM

NYSE

24019G200mu5

100

$ 69.09

09:44:49 AM

NYSE

24019G200mx7

100

$ 69.05

09:45:01 AM

NYSE

24019G200mz8

100

$ 69.04

09:45:35 AM

NYSE

24019G200nbs

100

$ 69.04

09:45:35 AM

NYSE

24019G200nbu

100

$ 69.04

09:45:35 AM

NYSE

24019G200nbw

100

$ 69.03

09:46:03 AM

NYSE

24019G200nhp

100

$ 69.03

09:46:03 AM

NYSE

24019G200nhr

100

$ 69.02

09:46:24 AM

NYSE

24019G200nop

100

$ 69.02

09:46:24 AM

NYSE

24019G200nor

100

$ 69.01

09:46:30 AM

NYSE

24019G200nqc

100

$ 69.06

09:46:56 AM

NYSE

24019G200nyg

100

$ 69.08

09:47:07 AM

NYSE

24019G200nzw

100

$ 69.08

09:47:07 AM

NYSE

24019G200nzy

69

$ 69.13

09:47:10 AM

NYSE

24019G200o0b

31

$ 69.14

09:47:13 AM

NYSE

24019G200o1l

100

$ 69.11

09:47:25 AM

NYSE

24019G200o7d

100

$ 69.11

09:47:44 AM

NYSE

24019G200od7

100

$ 69.21

09:48:16 AM

NYSE

24019G200oj6

100

$ 69.21

09:48:16 AM

NYSE

24019G200oj8

100

$ 69.22

09:48:30 AM

NYSE

24019G200olf

100

$ 69.21

09:48:42 AM

NYSE

24019G200oo1

100

$ 69.18

09:48:58 AM

NYSE

24019G200oqo

100

$ 69.13

09:49:22 AM

NYSE

24019G200p2x

100

$ 69.13

09:49:22 AM

NYSE

24019G200p2z

100

$ 69.14

09:49:29 AM

NYSE

24019G200p48

100

$ 69.15

09:49:41 AM

NYSE

24019G200p8i

100

$ 69.18

09:50:21 AM

NYSE

24019G200pko

99

$ 69.18

09:50:21 AM

NYSE

24019G200pkq

100

$ 69.18

09:50:21 AM

NYSE

24019G200pks

1

$ 69.18

09:50:21 AM

NYSE

24019G200pku

100

$ 69.14

09:50:30 AM

NYSE

24019G200po3

100

$ 69.11

09:50:44 AM

NYSE

24019G200pqc

100

$ 69.14

09:50:59 AM

NYSE

24019G200pzg

100

$ 69.19

09:51:29 AM

NYSE

24019G200q7m

100

$ 69.19

09:51:29 AM

NYSE

24019G200q7o

100

$ 69.20

09:52:33 AM

NYSE

24019G200qly

100

$ 69.20

09:52:33 AM

NYSE

24019G200qm0

100

$ 69.20

09:52:33 AM

NYSE

24019G200qm2

100

$ 69.20

09:52:33 AM

NYSE

24019G200qm4

35

$ 69.26

09:53:38 AM

NYSE

24019G200qw1

100

$ 69.26

09:53:38 AM

NYSE

24019G200qw3

100

$ 69.26

09:53:38 AM

NYSE

24019G200qw5

100

$ 69.26

09:53:38 AM

NYSE

24019G200qw7

65

$ 69.26

09:53:38 AM

NYSE

24019G200qw9

100

$ 69.26

09:53:38 AM

NYSE

24019G200qwb

100

$ 69.25

09:53:47 AM

NYSE

24019G200qyd

100

$ 69.22

09:54:11 AM

NYSE

24019G200r2i

100

$ 69.22

09:54:11 AM

NYSE

24019G200r2k

99

$ 69.21

09:54:49 AM

NYSE

24019G200rbl

100

$ 69.21

09:54:49 AM

NYSE

24019G200rbn

1

$ 69.21

09:54:49 AM

NYSE

24019G200rbp

100

$ 69.21

09:55:01 AM

NYSE

24019G200re5

24

$ 69.20

09:55:13 AM

NYSE

24019G200rgi

76

$ 69.20

09:55:13 AM

NYSE

24019G200rgk

100

$ 69.19

09:55:45 AM

NYSE

24019G200rmg

100

$ 69.19

09:55:45 AM

NYSE

24019G200rmi

100

$ 69.19

09:55:45 AM

NYSE

24019G200rmk

100

$ 69.17

09:55:54 AM

NYSE

24019G200rqx

12

$ 69.13

09:56:13 AM

NYSE

24019G200rxl

53

$ 69.13

09:56:13 AM

NYSE

24019G200rxj

35

$ 69.13

09:56:13 AM

NYSE

24019G200rxn

100

$ 69.11

09:56:14 AM

NYSE

24019G200rxw

100

$ 69.12

09:56:59 AM

NYSE

24019G200sbk

61

$ 69.12

09:56:59 AM

NYSE

24019G200sbm

39

$ 69.12

09:56:59 AM

NYSE

24019G200sbo

10

$ 69.14

09:57:13 AM

NYSE

24019G200sfz

90

$ 69.14

09:57:14 AM

NYSE

24019G200sg1

100

$ 69.13

09:57:26 AM

NYSE

24019G200sk3

100

$ 69.14

09:57:50 AM

NYSE

24019G200sre

17

$ 69.11

09:58:10 AM

NYSE

24019G200t0v

11

$ 69.11

09:58:42 AM

NYSE

24019G200t9y

83

$ 69.11

09:58:42 AM

NYSE

24019G200ta0

100

$ 69.11

09:58:42 AM

NYSE

24019G200ta2

41

$ 69.11

09:58:42 AM

NYSE

24019G200ta4

48

$ 69.11

09:58:42 AM

NYSE

24019G200ta6

67

$ 69.10

09:58:45 AM

NYSE

24019G200tbx

5

$ 69.10

09:58:55 AM

NYSE

24019G200tfc

6

$ 69.18

10:00:07 AM

NYSE

24019G200ub2

22

$ 69.18

10:00:07 AM

NYSE

24019G200ub4

74

$ 69.18

10:00:07 AM

NYSE

24019G200ub6

100

$ 69.23

10:00:14 AM

NYSE

24019G200ue7

100

$ 69.23

10:00:14 AM

NYSE

24019G200ue9

100

$ 69.23

10:00:14 AM

NYSE

24019G200ueb

26

$ 69.23

10:00:14 AM

NYSE

24019G200ued

100

$ 69.23

10:00:14 AM

NYSE

24019G200uef

100

$ 69.22

10:00:29 AM

NYSE

24019G200uj4

100

$ 69.21

10:00:48 AM

NYSE

24019G200utk

100

$ 69.21

10:00:48 AM

NYSE

24019G200utm

100

$ 69.10

10:01:03 AM

NYSE

24019G200uzu

61

$ 69.09

10:01:23 AM

NYSE

24019G200v5s

39

$ 69.09

10:01:24 AM

NYSE

24019G200v6d

100

$ 69.08

10:02:01 AM

NYSE

24019G200vls

100

$ 69.08

10:02:01 AM

NYSE

24019G200vlu

100

$ 69.11

10:02:20 AM

NYSE

24019G200vya

100

$ 69.10

10:02:31 AM

NYSE

24019G200w2k

100

$ 69.06

10:02:54 AM

NYSE

24019G200wby

100

$ 69.03

10:03:01 AM

NYSE

24019G200wgs

100

$ 69.08

10:03:35 AM

NYSE

24019G200x1q

100

$ 69.08

10:03:35 AM

NYSE

24019G200x1s

100

$ 69.06

10:03:43 AM

NYSE

24019G200x57

74

$ 69.05

10:04:33 AM

NYSE

24019G200xku

100

$ 69.05

10:04:33 AM

NYSE

24019G200xkw

100

$ 69.05

10:04:33 AM

NYSE

24019G200xky

26

$ 69.05

10:04:33 AM

NYSE

24019G200xl0

100

$ 69.02

10:04:36 AM

NYSE

24019G200xmd

100

$ 69.01

10:04:45 AM

NYSE

24019G200xos

100

$ 68.98

10:05:10 AM

NYSE

24019G200xz7

100

$ 68.98

10:05:20 AM

NYSE

24019G200y26

100

$ 68.92

10:06:19 AM

NYSE

24019G200yvl

60

$ 68.92

10:06:19 AM

NYSE

24019G200yvn

100

$ 68.92

10:06:20 AM

NYSE

24019G200yvp

40

$ 68.89

10:06:45 AM

NYSE

24019G200z3w

100

$ 68.89

10:06:45 AM

NYSE

24019G200z3y

100

$ 68.88

10:06:56 AM

NYSE

24019G200z8i

7

$ 68.89

10:07:06 AM

NYSE

24019G200zat

93

$ 68.88

10:07:11 AM

NYSE

24019G200zck

100

$ 68.88

10:07:52 AM

NYSE

24019G200zqi

100

$ 68.87

10:08:15 AM

NYSE

24019G200zxn

100

$ 68.87

10:08:15 AM

NYSE

24019G200zxp

100

$ 68.87

10:08:15 AM

NYSE

24019G200zxr

100

$ 68.84

10:08:27 AM

NYSE

24019G20107z

100

$ 68.84

10:08:34 AM

NYSE

24019G20109i

100

$ 68.85

10:09:20 AM

NYSE

24019G2010xy

100

$ 68.85

10:09:20 AM

NYSE

24019G2010y2

100

$ 68.83

10:09:33 AM

NYSE

24019G20113f

65

$ 68.78

10:10:13 AM

NYSE

24019G2011ff

15

$ 68.74

10:10:24 AM

NYSE

24019G2011j2

100

$ 68.74

10:10:24 AM

NYSE

24019G2011j4

35

$ 68.74

10:10:24 AM

NYSE

24019G2011j6

85

$ 68.74

10:10:24 AM

NYSE

24019G2011j8

100

$ 68.75

10:10:57 AM

NYSE

24019G2011sd

67

$ 68.75

10:11:03 AM

NYSE

24019G2011vp

100

$ 68.79

10:11:33 AM

NYSE

24019G20125z

33

$ 68.79

10:11:33 AM

NYSE

24019G201261

100

$ 68.79

10:11:33 AM

NYSE

24019G201263

100

$ 68.79

10:11:33 AM

NYSE

24019G201265

100

$ 68.79

10:11:46 AM

NYSE

24019G2012b2

100

$ 68.82

10:12:11 AM

NYSE

24019G2012kp

8

$ 68.83

10:12:28 AM

NYSE

24019G2012t9

92

$ 68.84

10:12:28 AM

NYSE

24019G2012td

69

$ 68.81

10:12:38 AM

NYSE

24019G2012v7

31

$ 68.81

10:12:38 AM

NYSE

24019G2012vd

100

$ 68.80

10:12:48 AM

NYSE

24019G2012zi

78

$ 68.78

10:12:59 AM

NYSE

24019G20133t

22

$ 68.78

10:12:59 AM

NYSE

24019G20133v

86

$ 68.78

10:13:18 AM

NYSE

24019G2013eg

1

$ 68.79

10:13:30 AM

NYSE

24019G2013jf

59

$ 68.76

10:13:53 AM

NYSE

24019G2013qx

13

$ 68.76

10:13:53 AM

NYSE

24019G2013qz

27

$ 68.73

10:14:37 AM

NYSE

24019G20146y

41

$ 68.73

10:14:38 AM

NYSE

24019G201470

70

$ 68.76

10:14:49 AM

NYSE

24019G2014bq

3

$ 68.81

10:15:43 AM

NYSE

24019G2014rx

100

$ 68.81

10:15:43 AM

NYSE

24019G2014s1

100

$ 68.81

10:15:43 AM

NYSE

24019G2014s4

100

$ 68.81

10:15:43 AM

NYSE

24019G2014s8

100

$ 68.81

10:15:43 AM

NYSE

24019G2014sa

100

$ 68.81

10:15:43 AM

NYSE

24019G2014sc

5

$ 68.85

10:16:23 AM

NYSE

24019G2015dm

6

$ 68.85

10:16:23 AM

NYSE

24019G2015do

95

$ 68.85

10:16:23 AM

NYSE

24019G2015dq

94

$ 68.85

10:16:23 AM

NYSE

24019G2015ds

100

$ 68.85

10:16:42 AM

NYSE

24019G2015k6

100

$ 68.82

10:17:11 AM

NYSE

24019G2015u7

100

$ 68.90

10:18:54 AM

NYSE

24019G2016og

100

$ 68.90

10:18:54 AM

NYSE

24019G2016oi

100

$ 68.90

10:18:54 AM

NYSE

24019G2016ok

100

$ 68.90

10:18:54 AM

NYSE

24019G2016om

100

$ 68.90

10:18:54 AM

NYSE

24019G2016oo

100

$ 68.90

10:18:54 AM

NYSE

24019G2016oq

21

$ 68.86

10:19:04 AM

NYSE

24019G2016rk

36

$ 68.85

10:19:40 AM

NYSE

24019G20176m

43

$ 68.87

10:20:02 AM

NYSE

24019G2017h1

7

$ 68.87

10:20:02 AM

NYSE

24019G2017h3

100

$ 68.87

10:20:26 AM

NYSE

24019G2017sr

7

$ 68.87

10:20:26 AM

NYSE

24019G2017st

93

$ 68.87

10:20:26 AM

NYSE

24019G2017sv

100

$ 68.87

10:20:26 AM

NYSE

24019G2017sx

93

$ 68.84

10:20:55 AM

NYSE

24019G20185t

15

$ 68.84

10:20:55 AM

NYSE

24019G20185v

24

$ 68.84

10:20:55 AM

NYSE

24019G201860

61

$ 68.84

10:20:55 AM

NYSE

24019G201863

100

$ 68.89

10:22:14 AM

NYSE

24019G20195s

100

$ 68.89

10:22:15 AM

NYSE

24019G20195u

100

$ 68.89

10:22:15 AM

NYSE

24019G20195w

100

$ 68.89

10:22:15 AM

NYSE

24019G20195y

100

$ 68.88

10:22:35 AM

NYSE

24019G2019gv

32

$ 68.86

10:22:35 AM

NYSE

24019G2019gx

68

$ 68.85

10:22:37 AM

NYSE

24019G2019ic

100

$ 68.84

10:22:43 AM

NYSE

24019G2019li

100

$ 68.85

10:22:55 AM

NYSE

24019G2019r5

25

$ 68.89

10:23:15 AM

NYSE

24019G201a2i

75

$ 68.89

10:23:15 AM

NYSE

24019G201a2k

100

$ 68.89

10:23:32 AM

NYSE

24019G201a8y

100

$ 68.85

10:23:37 AM

NYSE

24019G201a9w

100

$ 68.86

10:23:47 AM

NYSE

24019G201acx

25

$ 68.88

10:24:07 AM

NYSE

24019G201anj

75

$ 68.88

10:24:07 AM

NYSE

24019G201anl

100

$ 68.89

10:24:13 AM

NYSE

24019G201aq1

100

$ 68.92

10:24:37 AM

NYSE

24019G201b0l

99

$ 68.92

10:25:38 AM

NYSE

24019G201bkn

1

$ 68.90

10:25:58 AM

NYSE

24019G201bt7

26

$ 68.90

10:25:58 AM

NYSE

24019G201bt9

74

$ 68.90

10:25:58 AM

NYSE

24019G201btb

100

$ 68.87

10:26:03 AM

NYSE

24019G201buh

100

$ 68.89

10:26:52 AM

NYSE

24019G201cdx

100

$ 68.89

10:27:10 AM

NYSE

24019G201cmt

100

$ 68.88

10:27:13 AM

NYSE

24019G201co6

100

$ 68.90

10:27:35 AM

NYSE

24019G201cv2

100

$ 68.91

10:27:42 AM

NYSE

24019G201cyn

8

$ 68.92

10:28:17 AM

NYSE

24019G201d8f

92

$ 68.91

10:28:31 AM

NYSE

24019G201ddh

97

$ 68.91

10:28:31 AM

NYSE

24019G201ddj

3

$ 68.90

10:28:44 AM

NYSE

24019G201dh9

26

$ 68.90

10:28:44 AM

NYSE

24019G201dhb

74

$ 68.90

10:28:45 AM

NYSE

24019G201dhy

100

$ 68.89

10:28:49 AM

NYSE

24019G201dj4

74

$ 68.89

10:28:58 AM

NYSE

24019G201dkv

77

$ 68.90

10:29:21 AM

NYSE

24019G201drn

26

$ 68.90

10:29:21 AM

NYSE

24019G201drp

23

$ 68.90

10:29:21 AM

NYSE

24019G201drr

43

$ 68.93

10:29:47 AM

NYSE

24019G201e04

50

$ 68.93

10:29:47 AM

NYSE

24019G201e06

7

$ 68.92

10:30:00 AM

NYSE

24019G201e50

100

$ 68.92

10:30:00 AM

NYSE

24019G201e52

100

$ 68.90

10:30:10 AM

NYSE

24019G201e8s

67

$ 68.87

10:30:34 AM

NYSE

24019G201eep

100

$ 68.88

10:30:42 AM

NYSE

24019G201ejd

33

$ 68.88

10:30:42 AM

NYSE

24019G201ejf

100

$ 68.88

10:30:48 AM

NYSE

24019G201em1

100

$ 68.87

10:30:52 AM

NYSE

24019G201epn

100

$ 68.90

10:31:32 AM

NYSE

24019G201f2c

50

$ 68.90

10:31:43 AM

NYSE

24019G201f6v

50

$ 68.90

10:31:43 AM

NYSE

24019G201f6x

100

$ 68.89

10:31:51 AM

NYSE

24019G201f8i

100

$ 68.87

10:32:02 AM

NYSE

24019G201fbl

100

$ 68.87

10:32:04 AM

NYSE

24019G201fc6

100

$ 68.85

10:32:19 AM

NYSE

24019G201fh5

100

$ 68.83

10:32:35 AM

NYSE

24019G201fsr

100

$ 68.80

10:33:31 AM

NYSE

24019G201gdu

100

$ 68.75

10:34:03 AM

NYSE

24019G201gnx

17

$ 68.71

10:34:38 AM

NYSE

24019G201h1f

78

$ 68.71

10:34:38 AM

NYSE

24019G201h1h

5

$ 68.71

10:34:38 AM

NYSE

24019G201h1j

100

$ 68.75

10:35:23 AM

NYSE

24019G201hcw

34

$ 68.76

10:35:27 AM

NYSE

24019G201hdz

6

$ 68.76

10:35:47 AM

NYSE

24019G201hkl

66

$ 68.76

10:35:47 AM

NYSE

24019G201hkn

94

$ 68.79

10:36:17 AM

NYSE

24019G201hu4

6

$ 68.79

10:36:17 AM

NYSE

24019G201hu6

94

$ 68.80

10:36:48 AM

NYSE

24019G201i4d

100

$ 68.80

10:36:48 AM

NYSE

24019G201i4f

100

$ 68.71

10:37:06 AM

NYSE

24019G201ibb

100

$ 68.69

10:38:19 AM

NYSE

24019G201iy5

100

$ 68.63

10:38:26 AM

NYSE

24019G201j2p

100

$ 68.61

10:38:43 AM

NYSE

24019G201j8k

80

$ 68.64

10:40:18 AM

NYSE

24019G201ka6

100

$ 68.64

10:40:18 AM

NYSE

24019G201ka8

71

$ 68.64

10:40:27 AM

NYSE

24019G201kds

20

$ 68.64

10:40:27 AM

NYSE

24019G201kdu

100

$ 68.64

10:40:27 AM

NYSE

24019G201kdw

100

$ 68.64

10:40:27 AM

NYSE

24019G201kdy

29

$ 68.64

10:40:27 AM

NYSE

24019G201ke0

100

$ 68.62

10:40:42 AM

NYSE

24019G201kgr

100

$ 68.60

10:40:49 AM

NYSE

24019G201kiy

100

$ 68.59

10:41:27 AM

NYSE

24019G201kub

100

$ 68.59

10:41:27 AM

NYSE

24019G201kud

100

$ 68.64

10:42:13 AM

NYSE

24019G201l91

100

$ 68.64

10:42:13 AM

NYSE

24019G201l93

100

$ 68.63

10:42:54 AM

NYSE

24019G201lpr

79

$ 68.63

10:42:54 AM

NYSE

24019G201lpt

31

$ 68.63

10:43:18 AM

NYSE

24019G201lvp

21

$ 68.63

10:43:18 AM

NYSE

24019G201lvr

35

$ 68.63

10:44:04 AM

NYSE

24019G201mdg

28

$ 68.63

10:44:04 AM

NYSE

24019G201mdk

34

$ 68.63

10:44:04 AM

NYSE

24019G201mdm

100

$ 68.63

10:44:04 AM

NYSE

24019G201mdo

72

$ 68.63

10:44:04 AM

NYSE

24019G201mdq

100

$ 68.61

10:45:18 AM

NYSE

24019G201n3f

100

$ 68.61

10:45:18 AM

NYSE

24019G201n3h

100

$ 68.61

10:45:18 AM

NYSE

24019G201n3j

100

$ 68.61

10:45:18 AM

NYSE

24019G201n3l

100

$ 68.61

10:45:18 AM

NYSE

24019G201n3n

100

$ 68.59

10:45:29 AM

NYSE

24019G201n89

29

$ 68.67

10:46:40 AM

NYSE

24019G201o8g

100

$ 68.67

10:46:40 AM

NYSE

24019G201o8i

36

$ 68.73

10:47:38 AM

NYSE

24019G201opk

14

$ 68.77

10:48:20 AM

NYSE

24019G201p5n

35

$ 68.77

10:48:20 AM

NYSE

24019G201p5u

48

$ 68.77

10:48:20 AM

NYSE

24019G201p60

36

$ 68.77

10:48:20 AM

NYSE

24019G201p68

100

$ 68.77

10:48:20 AM

NYSE

24019G201p6e

100

$ 68.77

10:48:20 AM

NYSE

24019G201p6k

100

$ 68.77

10:48:20 AM

NYSE

24019G201p6s

100

$ 68.77

10:48:20 AM

NYSE

24019G201p6u

94

$ 68.77

10:48:20 AM

NYSE

24019G201p6w

6

$ 68.77

10:48:20 AM

NYSE

24019G201p6y

2

$ 68.77

10:48:20 AM

NYSE

24019G201p70

100

$ 68.78

10:48:44 AM

NYSE

24019G201pcs

47

$ 68.73

10:49:31 AM

NYSE

24019G201pvm

100

$ 68.73

10:49:31 AM

NYSE

24019G201pvo

53

$ 68.73

10:49:31 AM

NYSE

24019G201pvs

100

$ 68.74

10:50:39 AM

NYSE

24019G201qm8

50

$ 68.74

10:50:39 AM

NYSE

24019G201qma

6

$ 68.80

10:51:50 AM

NYSE

24019G201r9g

89

$ 68.79

10:51:56 AM

NYSE

24019G201rbo

44

$ 68.79

10:51:56 AM

NYSE

24019G201rbq

11

$ 68.79

10:51:56 AM

NYSE

24019G201rbs

26

$ 68.79

10:51:56 AM

NYSE

24019G201rbu

100

$ 68.79

10:51:56 AM

NYSE

24019G201rbw

100

$ 68.79

10:51:56 AM

NYSE

24019G201rby

74

$ 68.79

10:51:56 AM

NYSE

24019G201rc0

100

$ 68.79

10:51:56 AM

NYSE

24019G201rc2

9

$ 68.77

10:52:43 AM

NYSE

24019G201rzh

100

$ 68.77

10:52:43 AM

NYSE

24019G201rzj

91

$ 68.77

10:52:43 AM

NYSE

24019G201rzl

100

$ 68.76

10:52:53 AM

NYSE

24019G201s38

48

$ 68.76

10:53:55 AM

NYSE

24019G201svd

100

$ 68.79

10:55:22 AM

NYSE

24019G201tm2

52

$ 68.79

10:55:23 AM

NYSE

24019G201tm4

100

$ 68.79

10:55:23 AM

NYSE

24019G201tm6

100

$ 68.79

10:55:23 AM

NYSE

24019G201tm8

100

$ 68.79

10:55:23 AM

NYSE

24019G201tma

100

$ 68.79

10:55:23 AM

NYSE

24019G201tmc

100

$ 68.79

10:55:23 AM

NYSE

24019G201tme

100

$ 68.79

10:55:43 AM

NYSE

24019G201tyb

100

$ 68.80

10:56:44 AM

NYSE

24019G201ui0

34

$ 68.80

10:56:44 AM

NYSE

24019G201ui2

12

$ 68.80

10:56:56 AM

NYSE

24019G201um3

66

$ 68.80

10:56:56 AM

NYSE

24019G201um5

86

$ 68.80

10:56:59 AM

NYSE

24019G201una

88

$ 68.80

10:57:00 AM

NYSE

24019G201unc

61

$ 68.82

10:57:03 AM

NYSE

24019G201up6

14

$ 68.82

10:57:03 AM

NYSE

24019G201up8

39

$ 68.82

10:57:11 AM

NYSE

24019G201urk

17

$ 68.82

10:57:11 AM

NYSE

24019G201urm

83

$ 68.81

10:57:28 AM

NYSE

24019G201uy3

13

$ 68.81

10:57:28 AM

NYSE

24019G201uy5

32

$ 68.84

10:58:09 AM

NYSE

24019G201vby

45

$ 68.86

10:58:09 AM

NYSE

24019G201vc3

55

$ 68.86

10:58:09 AM

NYSE

24019G201vc5

55

$ 68.86

10:58:15 AM

NYSE

24019G201vdy

17

$ 68.86

10:58:15 AM

NYSE

24019G201ve0

83

$ 68.83

10:58:18 AM

NYSE

24019G201vf0

45

$ 68.85

10:59:12 AM

NYSE

24019G201vrd

55

$ 68.81

10:59:15 AM

NYSE

24019G201vsc

100

$ 68.82

10:59:30 AM

NYSE

24019G201vwg

100

$ 68.81

10:59:36 AM

NYSE

24019G201vy1

100

$ 68.81

11:00:05 AM

NYSE

24019G201w79

100

$ 68.80

11:00:16 AM

NYSE

24019G201wag

100

$ 68.74

11:00:28 AM

NYSE

24019G201wg3

100

$ 68.72

11:02:15 AM

NYSE

24019G201xa3

75

$ 68.72

11:02:15 AM

NYSE

24019G201xa5

100

$ 68.72

11:02:23 AM

NYSE

24019G201xd6

25

$ 68.72

11:02:23 AM

NYSE

24019G201xd8

100

$ 68.74

11:03:03 AM

NYSE

24019G201xrb

19

$ 68.74

11:03:03 AM

NYSE

24019G201xrd

81

$ 68.74

11:03:03 AM

NYSE

24019G201xrf

100

$ 68.74

11:03:03 AM

NYSE

24019G201xrh

12

$ 68.69

11:03:40 AM

NYSE

24019G201y4k

88

$ 68.69

11:03:40 AM

NYSE

24019G201y4m

6

$ 68.68

11:04:26 AM

NYSE

24019G201yoe

84

$ 68.68

11:04:26 AM

NYSE

24019G201yog

94

$ 68.68

11:04:26 AM

NYSE

24019G201yoi

16

$ 68.68

11:04:26 AM

NYSE

24019G201yok

100

$ 68.68

11:04:26 AM

NYSE

24019G201yom

23

$ 68.67

11:05:24 AM

NYSE

24019G201z6n

43

$ 68.68

11:06:15 AM

NYSE

24019G201ztb

100

$ 68.69

11:06:33 AM

NYSE

24019G201zws

34

$ 68.69

11:06:33 AM

NYSE

24019G201zwu

83

$ 68.69

11:06:33 AM

NYSE

24019G201zww

100

$ 68.69

11:06:33 AM

NYSE

24019G201zx2

17

$ 68.69

11:06:33 AM

NYSE

24019G201zx4

100

$ 68.69

11:06:33 AM

NYSE

24019G201zx6

100

$ 68.69

11:06:49 AM

NYSE

24019G20202z

6

$ 68.71

11:07:20 AM

NYSE

24019G2020bj

3

$ 68.71

11:07:20 AM

NYSE

24019G2020bl

3

$ 68.71

11:07:20 AM

NYSE

24019G2020bn

100

$ 68.70

11:07:36 AM

NYSE

24019G2020fm

88

$ 68.70

11:07:36 AM

NYSE

24019G2020fo

100

$ 68.70

11:07:36 AM

NYSE

24019G2020fq

100

$ 68.67

11:08:12 AM

NYSE

24019G2020ol

63

$ 68.66

11:08:18 AM

NYSE

24019G2020qu

37

$ 68.66

11:08:30 AM

NYSE

24019G2020tq

100

$ 68.68

11:09:27 AM

NYSE

24019G2021bq

100

$ 68.68

11:09:27 AM

NYSE

24019G2021bs

100

$ 68.68

11:09:27 AM

NYSE

24019G2021bu

2

$ 68.73

11:11:40 AM

NYSE

24019G2022rh

100

$ 68.73

11:11:40 AM

NYSE

24019G2022rj

100

$ 68.75

11:11:53 AM

NYSE

24019G2022wz

100

$ 68.75

11:11:53 AM

NYSE

24019G2022x1

100

$ 68.75

11:11:53 AM

NYSE

24019G2022x3

100

$ 68.75

11:11:53 AM

NYSE

24019G2022x5

98

$ 68.75

11:11:53 AM

NYSE

24019G2022x7

100

$ 68.75

11:11:53 AM

NYSE

24019G2022x9

100

$ 68.76

11:12:01 AM

NYSE

24019G20230b

100

$ 68.75

11:12:08 AM

NYSE

24019G20232k

100

$ 68.74

11:12:14 AM

NYSE

24019G20234f

100

$ 68.70

11:12:47 AM

NYSE

24019G2023bi

86

$ 68.68

11:14:16 AM

NYSE

24019G2023v6

100

$ 68.68

11:14:16 AM

NYSE

24019G2023v8

100

$ 68.68

11:14:16 AM

NYSE

24019G2023va

14

$ 68.68

11:14:16 AM

NYSE

24019G2023vc

100

$ 68.68

11:14:49 AM

NYSE

24019G202452

100

$ 68.68

11:14:49 AM

NYSE

24019G202454

100

$ 68.66

11:15:12 AM

NYSE

24019G20249l

100

$ 68.67

11:15:29 AM

NYSE

24019G2024cb

63

$ 68.70

11:15:53 AM

NYSE

24019G2024ip

57

$ 68.72

11:16:12 AM

NYSE

24019G2024m4

37

$ 68.72

11:16:12 AM

NYSE

24019G2024m6

54

$ 68.71

11:16:16 AM

NYSE

24019G2024o7

43

$ 68.71

11:16:16 AM

NYSE

24019G2024o9

46

$ 68.71

11:16:16 AM

NYSE

24019G2024ob

2

$ 68.72

11:16:38 AM

NYSE

24019G2024ss

98

$ 68.72

11:17:38 AM

NYSE

24019G202581

100

$ 68.72

11:17:38 AM

NYSE

24019G202583

11

$ 68.75

11:17:41 AM

NYSE

24019G20258t

89

$ 68.75

11:17:41 AM

NYSE

24019G20258v

100

$ 68.75

11:17:58 AM

NYSE

24019G2025d6

100

$ 68.73

11:18:10 AM

NYSE

24019G2025hk

50

$ 68.77

11:19:05 AM

NYSE

24019G2025yk

1

$ 68.77

11:19:06 AM

NYSE

24019G2025ym

34

$ 68.76

11:19:08 AM

NYSE

24019G2025zb

100

$ 68.73

11:19:38 AM

NYSE

24019G20267d

100

$ 68.73

11:19:38 AM

NYSE

24019G20267f

15

$ 68.73

11:19:38 AM

NYSE

24019G20267h

100

$ 68.72

11:20:31 AM

NYSE

24019G2026m0

100

$ 68.72

11:20:31 AM

NYSE

24019G2026m2

100

$ 68.74

11:20:41 AM

NYSE

24019G2026p9

100

$ 68.75

11:20:50 AM

NYSE

24019G2026sa

72

$ 68.75

11:21:02 AM

NYSE

24019G2026wi

28

$ 68.75

11:21:02 AM

NYSE

24019G2026wk

100

$ 68.73

11:21:37 AM

NYSE

24019G20274d

100

$ 68.73

11:21:50 AM

NYSE

24019G202783

39

$ 68.76

11:22:32 AM

NYSE

24019G2027ik

12

$ 68.76

11:22:32 AM

NYSE

24019G2027in

49

$ 68.76

11:23:15 AM

NYSE

24019G2027r6

100

$ 68.76

11:23:15 AM

NYSE

24019G2027r8

100

$ 68.76

11:23:15 AM

NYSE

24019G2027ra

32

$ 68.78

11:24:23 AM

NYSE

24019G20288q

34

$ 68.78

11:24:23 AM

NYSE

24019G202890

34

$ 68.78

11:24:23 AM

NYSE

24019G202892

82

$ 68.78

11:24:23 AM

NYSE

24019G202894

18

$ 68.78

11:24:23 AM

NYSE

24019G202896

63

$ 68.78

11:24:23 AM

NYSE

24019G202898

76

$ 68.76

11:25:23 AM

NYSE

24019G2028rt

37

$ 68.76

11:25:23 AM

NYSE

24019G2028rv

100

$ 68.76

11:25:23 AM

NYSE

24019G2028rx

3

$ 68.75

11:26:12 AM

NYSE

24019G20295u

21

$ 68.75

11:26:18 AM

NYSE

24019G202973

39

$ 68.75

11:26:18 AM

NYSE

24019G202975

100

$ 68.75

11:26:18 AM

NYSE

24019G202977

100

$ 68.75

11:26:18 AM

NYSE

24019G202979

48

$ 68.75

11:26:26 AM

NYSE

24019G20298v

61

$ 68.75

11:26:26 AM

NYSE

24019G20298x

52

$ 68.75

11:26:40 AM

NYSE

24019G2029cg

100

$ 68.74

11:26:49 AM

NYSE

24019G2029et

1

$ 68.73

11:27:09 AM

NYSE

24019G2029lc

100

$ 68.72

11:27:30 AM

NYSE

24019G2029r7

99

$ 68.72

11:27:30 AM

NYSE

24019G2029rk

56

$ 68.74

11:28:18 AM

NYSE

24019G202a72

100

$ 68.74

11:28:18 AM

NYSE

24019G202a74

29

$ 68.73

11:28:32 AM

NYSE

24019G202aay

44

$ 68.73

11:28:32 AM

NYSE

24019G202ab0

56

$ 68.74

11:28:46 AM

NYSE

24019G202acr

15

$ 68.73

11:29:04 AM

NYSE

24019G202ajt

100

$ 68.73

11:29:04 AM

NYSE

24019G202ajv

9

$ 68.73

11:29:04 AM

NYSE

24019G202ajx

91

$ 68.73

11:29:07 AM

NYSE

24019G202akn

100

$ 68.71

11:30:31 AM

NYSE

24019G202b5b

100

$ 68.71

11:30:31 AM

NYSE

24019G202b5d

100

$ 68.71

11:30:31 AM

NYSE

24019G202b5f

100

$ 68.71

11:30:31 AM

NYSE

24019G202b5h

100

$ 68.67

11:31:06 AM

NYSE

24019G202bfh

36

$ 68.67

11:31:06 AM

NYSE

24019G202bfj

9

$ 68.67

11:31:06 AM

NYSE

24019G202bfl

44

$ 68.66

11:31:55 AM

NYSE

24019G202bvk

55

$ 68.66

11:31:55 AM

NYSE

24019G202bvo

56

$ 68.66

11:31:55 AM

NYSE

24019G202bvq

81

$ 68.64

11:32:01 AM

NYSE

24019G202bxf

19

$ 68.63

11:32:05 AM

NYSE

24019G202bza

100

$ 68.58

11:32:31 AM

NYSE

24019G202c8s

93

$ 68.62

11:32:52 AM

NYSE

24019G202cdl

7

$ 68.64

11:32:52 AM

NYSE

24019G202cdo

100

$ 68.64

11:32:52 AM

NYSE

24019G202cdq

100

$ 68.64

11:33:03 AM

NYSE

24019G202cga

100

$ 68.62

11:33:20 AM

NYSE

24019G202cmm

9

$ 68.63

11:33:28 AM

NYSE

24019G202cq3

9

$ 68.63

11:33:28 AM

NYSE

24019G202cq5

9

$ 68.63

11:33:28 AM

NYSE

24019G202cq7

1

$ 68.63

11:33:28 AM

NYSE

24019G202cq9

9

$ 68.63

11:33:28 AM

NYSE

24019G202cqb

63

$ 68.63

11:33:28 AM

NYSE

24019G202cqd

33

$ 68.63

11:34:17 AM

NYSE

24019G202d47

18

$ 68.63

11:34:17 AM

NYSE

24019G202d49

49

$ 68.63

11:34:17 AM

NYSE

24019G202d4b

100

$ 68.61

11:34:30 AM

NYSE

24019G202ddh

100

$ 68.57

11:34:59 AM

NYSE

24019G202dpd

100

$ 68.59

11:35:12 AM

NYSE

24019G202dtm

91

$ 68.60

11:35:24 AM

NYSE

24019G202dwj

9

$ 68.60

11:35:24 AM

NYSE

24019G202dwl

6

$ 68.60

11:35:58 AM

NYSE

24019G202e5a

94

$ 68.60

11:35:58 AM

NYSE

24019G202e5c

100

$ 68.60

11:36:11 AM

NYSE

24019G202e8d

100

$ 68.63

11:37:56 AM

NYSE

24019G202euq

100

$ 68.63

11:37:56 AM

NYSE

24019G202eus

100

$ 68.63

11:37:56 AM

NYSE

24019G202euu

100

$ 68.63

11:37:56 AM

NYSE

24019G202euw

100

$ 68.63

11:37:56 AM

NYSE

24019G202euy

100

$ 68.65

11:38:09 AM

NYSE

24019G202ey3

100

$ 68.63

11:39:28 AM

NYSE

24019G202foo

100

$ 68.63

11:39:28 AM

NYSE

24019G202foq

100

$ 68.63

11:39:28 AM

NYSE

24019G202fos

100

$ 68.63

11:39:28 AM

NYSE

24019G202fou

100

$ 68.72

11:40:14 AM

NYSE

24019G202fxy

100

$ 68.76

11:40:20 AM

NYSE

24019G202fzc

100

$ 68.76

11:40:20 AM

NYSE

24019G202fze

100

$ 68.74

11:41:13 AM

NYSE

24019G202gew

100

$ 68.74

11:41:13 AM

NYSE

24019G202gey

100

$ 68.72

11:41:41 AM

NYSE

24019G202gke

100

$ 68.70

11:42:09 AM

NYSE

24019G202gra

100

$ 68.72

11:42:33 AM

NYSE

24019G202gxc

100

$ 68.73

11:43:14 AM

NYSE

24019G202hb3

100

$ 68.72

11:44:09 AM

NYSE

24019G202hmx

100

$ 68.72

11:44:09 AM

NYSE

24019G202hn1

96

$ 68.72

11:44:46 AM

NYSE

24019G202hvf

4

$ 68.72

11:44:46 AM

NYSE

24019G202hvh

100

$ 68.72

11:46:31 AM

NYSE

24019G202inz

100

$ 68.72

11:46:31 AM

NYSE

24019G202io1

100

$ 68.72

11:46:31 AM

NYSE

24019G202io3

100

$ 68.73

11:47:18 AM

NYSE

24019G202ivz

100

$ 68.80

11:50:57 AM

NYSE

24019G202kcw

100

$ 68.82

11:51:41 AM

NYSE

24019G202kn4

100

$ 68.81

11:53:22 AM

NYSE

24019G202l95

100

$ 68.81

11:53:22 AM

NYSE

24019G202l97

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9b

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9d

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9f

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9h

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9j

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9l

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9n

100

$ 68.81

11:53:22 AM

NYSE

24019G202l9p

100

$ 68.80

11:53:51 AM

NYSE

24019G202lga

100

$ 68.77

11:54:45 AM

NYSE

24019G202lsp

88

$ 68.76

11:54:54 AM

NYSE

24019G202lwl

12

$ 68.76

11:54:54 AM

NYSE

24019G202lwp

100

$ 68.78

11:56:45 AM

NYSE

24019G202mi1

100

$ 68.78

11:56:45 AM

NYSE

24019G202mi3

100

$ 68.78

11:56:45 AM

NYSE

24019G202mi5

11

$ 68.79

11:57:54 AM

NYSE

24019G202mzd

89

$ 68.79

11:57:54 AM

NYSE

24019G202mzg

24

$ 68.78

11:58:25 AM

NYSE

24019G202nby

2

$ 68.78

11:58:39 AM

NYSE

24019G202neg

23

$ 68.78

11:58:39 AM

NYSE

24019G202nei

51

$ 68.78

11:58:39 AM

NYSE

24019G202nek

100

$ 68.81

11:59:38 AM

NYSE

24019G202ns8

61

$ 68.82

11:59:46 AM

NYSE

24019G202ntj

10

$ 68.84

12:00:57 PM

NYSE

24019G202oaz

39

$ 68.84

12:00:57 PM

NYSE

24019G202ob1

90

$ 68.84

12:00:57 PM

NYSE

24019G202ob3

94

$ 68.85

12:01:53 PM

NYSE

24019G202omz

100

$ 68.86

12:03:52 PM

NYSE

24019G202pj0

100

$ 68.86

12:03:52 PM

NYSE

24019G202pj2

6

$ 68.86

12:03:52 PM

NYSE

24019G202pj4

100

$ 68.86

12:03:52 PM

NYSE

24019G202pj6

81

$ 68.89

12:04:38 PM

NYSE

24019G202pqx

100

$ 68.91

12:08:37 PM

NYSE

24019G202re7

19

$ 68.90

12:08:52 PM

NYSE

24019G202rg9

81

$ 68.90

12:08:52 PM

NYSE

24019G202rgb

19

$ 68.90

12:08:52 PM

NYSE

24019G202rgd

96

$ 68.90

12:08:52 PM

NYSE

24019G202rgf

42

$ 68.90

12:08:52 PM

NYSE

24019G202rgh

4

$ 68.90

12:08:52 PM

NYSE

24019G202rgj

100

$ 68.90

12:08:52 PM

NYSE

24019G202rgl

58

$ 68.90

12:08:52 PM

NYSE

24019G202rgn

100

$ 68.90

12:08:52 PM

NYSE

24019G202rgp

100

$ 68.90

12:08:52 PM

NYSE

24019G202rgr

100

$ 68.89

12:08:59 PM

NYSE

24019G202ri7

100

$ 68.91

12:10:48 PM

NYSE

24019G202scy

100

$ 68.90

12:10:55 PM

NYSE

24019G202sel

100

$ 68.89

12:11:06 PM

NYSE

24019G202sha

100

$ 68.87

12:11:17 PM

NYSE

24019G202slf

36

$ 68.85

12:11:38 PM

NYSE

24019G202spi

1

$ 68.85

12:11:38 PM

NYSE

24019G202spk

63

$ 68.85

12:11:38 PM

NYSE

24019G202spm

100

$ 68.83

12:12:48 PM

NYSE

24019G202t1d

1

$ 68.84

12:13:30 PM

NYSE

24019G202t9g

16

$ 68.88

12:14:17 PM

NYSE

24019G202tg5

100

$ 68.91

12:17:35 PM

NYSE

24019G202upv

100

$ 68.91

12:17:35 PM

NYSE

24019G202upx

83

$ 68.91

12:17:35 PM

NYSE

24019G202upz

100

$ 68.91

12:17:35 PM

NYSE

24019G202uq1

100

$ 68.89

12:18:41 PM

NYSE

24019G202v30

100

$ 68.90

12:20:12 PM

NYSE

24019G202w36

100

$ 68.90

12:20:12 PM

NYSE

24019G202w38

100

$ 68.94

12:23:15 PM

NYSE

24019G202x9y

78

$ 68.94

12:23:15 PM

NYSE

24019G202xa0

100

$ 68.94

12:23:15 PM

NYSE

24019G202xa2

100

$ 68.94

12:23:15 PM

NYSE

24019G202xa4

22

$ 68.94

12:23:15 PM

NYSE

24019G202xa6

100

$ 69.00

12:27:40 PM

NYSE

24019G202z3p

100

$ 68.99

12:27:53 PM

NYSE

24019G202z7v

46

$ 68.99

12:27:53 PM

NYSE

24019G202z7x

100

$ 68.99

12:27:53 PM

NYSE

24019G202z7z

100

$ 68.99

12:27:53 PM

NYSE

24019G202z81

100

$ 68.99

12:27:53 PM

NYSE

24019G202z83

20

$ 68.99

12:27:53 PM

NYSE

24019G202z85

34

$ 68.99

12:27:53 PM

NYSE

24019G202z87

5

$ 68.98

12:28:19 PM

NYSE

24019G202zck

95

$ 68.98

12:28:19 PM

NYSE

24019G202zcm

100

$ 69.00

12:29:05 PM

NYSE

24019G202zn3

100

$ 68.99

12:29:54 PM

NYSE

24019G202zvl

100

$ 69.05

12:31:57 PM

NYSE

24019G2030t4

100

$ 69.05

12:31:57 PM

NYSE

24019G2030t6

100

$ 69.04

12:32:14 PM

NYSE

24019G2030zh

100

$ 69.03

12:32:48 PM

NYSE

24019G203187

100

$ 69.02

12:33:07 PM

NYSE

24019G2031ch

100

$ 69.05

12:33:30 PM

NYSE

24019G2031iz

100

$ 69.07

12:33:42 PM

NYSE

24019G2031kj

14

$ 69.09

12:34:07 PM

NYSE

24019G2031ng

5

$ 69.09

12:34:07 PM

NYSE

24019G2031ni

81

$ 69.09

12:34:07 PM

NYSE

24019G2031nk

100

$ 69.11

12:36:35 PM

NYSE

24019G2032e9

62

$ 69.15

12:38:08 PM

NYSE

24019G20332k

38

$ 69.15

12:38:08 PM

NYSE

24019G20332m

100

$ 69.16

12:38:24 PM

NYSE

24019G203366

66

$ 69.16

12:39:47 PM

NYSE

24019G2033ku

34

$ 69.16

12:39:47 PM

NYSE

24019G2033l1

73

$ 69.16

12:40:05 PM

NYSE

24019G2033q9

27

$ 69.16

12:40:05 PM

NYSE

24019G2033qb

58

$ 69.14

12:40:10 PM

NYSE

24019G2033rk

58

$ 69.11

12:40:34 PM

NYSE

24019G2033xv

42

$ 69.11

12:40:34 PM

NYSE

24019G2033y1

42

$ 69.11

12:40:34 PM

NYSE

24019G2033y6

100

$ 69.09

12:40:37 PM

NYSE

24019G2033z6

89

$ 69.07

12:40:49 PM

NYSE

24019G20340h

11

$ 69.07

12:40:49 PM

NYSE

24019G20340k

100

$ 69.09

12:41:24 PM

NYSE

24019G20345w

100

$ 69.13

12:42:55 PM

NYSE

24019G2034ja

1

$ 69.15

12:43:59 PM

NYSE

24019G2034tl

70

$ 69.18

12:45:20 PM

NYSE

24019G2035ca

99

$ 69.18

12:45:21 PM

NYSE

24019G2035cc

100

$ 69.17

12:45:30 PM

NYSE

24019G2035ga

30

$ 69.17

12:45:30 PM

NYSE

24019G2035gf

100

$ 69.15

12:45:43 PM

NYSE

24019G2035jr

100

$ 69.15

12:46:05 PM

NYSE

24019G2035nu

100

$ 69.13

12:46:20 PM

NYSE

24019G2035r1

100

$ 69.13

12:47:51 PM

NYSE

24019G2036a3

100

$ 69.14

12:48:17 PM

NYSE

24019G2036f7

100

$ 69.13

12:49:38 PM

NYSE

24019G2036u3

100

$ 69.17

12:51:15 PM

NYSE

24019G2037qe

100

$ 69.15

12:51:57 PM

NYSE

24019G2037x4

100

$ 69.14

12:52:29 PM

NYSE

24019G20382g

100

$ 69.13

12:52:57 PM

NYSE

24019G20387i

36

$ 69.11

12:53:23 PM

NYSE

24019G2038c9

36

$ 69.11

12:53:49 PM

NYSE

24019G2038fv

64

$ 69.11

12:53:49 PM

NYSE

24019G2038fx

64

$ 69.11

12:53:49 PM

NYSE

24019G2038fz

82

$ 69.09

12:54:42 PM

NYSE

24019G2038rs

18

$ 69.09

12:54:42 PM

NYSE

24019G2038rw

100

$ 69.12

12:56:31 PM

NYSE

24019G2039g4

60

$ 69.13

12:57:50 PM

NYSE

24019G203a1k

40

$ 69.13

12:58:00 PM

NYSE

24019G203a3r

100

$ 69.13

12:58:00 PM

NYSE

24019G203a3t

100

$ 69.16

12:59:49 PM

NYSE

24019G203arx

45

$ 69.16

12:59:49 PM

NYSE

24019G203arz

54

$ 69.16

12:59:49 PM

NYSE

24019G203as1

1

$ 69.16

12:59:49 PM

NYSE

24019G203as3

100

$ 69.16

13:00:23 PM

NYSE

24019G203ayb

100

$ 69.16

13:00:23 PM

NYSE

24019G203ay9

4

$ 69.19

13:01:17 PM

NYSE

24019G203b67

100

$ 69.17

13:02:38 PM

NYSE

24019G203br6

100

$ 69.17

13:02:38 PM

NYSE

24019G203br8

96

$ 69.17

13:02:38 PM

NYSE

24019G203brb

100

$ 69.13

13:05:00 PM

NYSE

24019G203ciy

100

$ 69.13

13:05:00 PM

NYSE

24019G203cj0

100

$ 69.13

13:05:00 PM

NYSE

24019G203cj2

100

$ 69.13

13:05:00 PM

NYSE

24019G203cj4

100

$ 69.15

13:06:09 PM

NYSE

24019G203cvn

100

$ 69.15

13:06:09 PM

NYSE

24019G203cvp

100

$ 69.12

13:06:30 PM

NYSE

24019G203czd

100

$ 69.16

13:09:31 PM

NYSE

24019G203dx9

10

$ 69.16

13:09:31 PM

NYSE

24019G203dxb

100

$ 69.16

13:09:31 PM

NYSE

24019G203dxf

99

$ 69.16

13:09:31 PM

NYSE

24019G203dxh

90

$ 69.16

13:09:31 PM

NYSE

24019G203dxj

1

$ 69.16

13:09:31 PM

NYSE

24019G203dxl

100

$ 69.19

13:10:57 PM

NYSE

24019G203ebi

100

$ 69.19

13:10:57 PM

NYSE

24019G203ebk

100

$ 69.19

13:11:51 PM

NYSE

24019G203ekt

100

$ 69.25

13:15:35 PM

NYSE

24019G203fug

91

$ 69.29

13:16:54 PM

NYSE

24019G203g9j

100

$ 69.30

13:16:54 PM

NYSE

24019G203g9l

100

$ 69.29

13:18:06 PM

NYSE

24019G203gog

100

$ 69.29

13:18:06 PM

NYSE

24019G203gok

100

$ 69.29

13:18:06 PM

NYSE

24019G203goq

100

$ 69.29

13:18:06 PM

NYSE

24019G203gos

100

$ 69.29

13:18:06 PM

NYSE

24019G203gou

100

$ 69.29

13:18:06 PM

NYSE

24019G203gow

100

$ 69.29

13:18:06 PM

NYSE

24019G203goy

100

$ 69.29

13:18:06 PM

NYSE

24019G203gp0

100

$ 69.28

13:19:10 PM

NYSE

24019G203h2r

51

$ 69.29

13:20:25 PM

NYSE

24019G203hh3

100

$ 69.29

13:20:25 PM

NYSE

24019G203hha

49

$ 69.29

13:20:25 PM

NYSE

24019G203hhc

100

$ 69.26

13:21:20 PM

NYSE

24019G203hqc

100

$ 69.26

13:21:20 PM

NYSE

24019G203hqe

100

$ 69.25

13:21:29 PM

NYSE

24019G203hsb

100

$ 69.32

13:22:50 PM

NYSE

24019G203ie9

12

$ 69.31

13:23:16 PM

NYSE

24019G203ijy

88

$ 69.30

13:24:57 PM

NYSE

24019G203jab

12

$ 69.30

13:24:58 PM

NYSE

24019G203jad

9

$ 69.30

13:24:58 PM

NYSE

24019G203jaf

32

$ 69.30

13:24:58 PM

NYSE

24019G203jah

47

$ 69.30

13:24:58 PM

NYSE

24019G203jaj

100

$ 69.30

13:24:58 PM

NYSE

24019G203jal

100

$ 69.30

13:24:58 PM

NYSE

24019G203jan

100

$ 69.31

13:26:12 PM

NYSE

24019G203jlg

100

$ 69.31

13:26:12 PM

NYSE

24019G203jli

100

$ 69.33

13:26:26 PM

NYSE

24019G203joe

100

$ 69.32

13:26:43 PM

NYSE

24019G203jqj

10

$ 69.35

13:27:54 PM

NYSE

24019G203kbg

90

$ 69.35

13:27:54 PM

NYSE

24019G203kbi

10

$ 69.39

13:29:41 PM

NYSE

24019G203kx9

90

$ 69.40

13:30:32 PM

NYSE

24019G203lbs

100

$ 69.40

13:30:32 PM

NYSE

24019G203lbu

100

$ 69.40

13:30:32 PM

NYSE

24019G203lbw

100

$ 69.40

13:30:32 PM

NYSE

24019G203lby

100

$ 69.40

13:30:32 PM

NYSE

24019G203lc0

100

$ 69.41

13:30:37 PM

NYSE

24019G203ld0

100

$ 69.41

13:32:07 PM

NYSE

24019G203ltd

100

$ 69.41

13:32:07 PM

NYSE

24019G203ltf

100

$ 69.41

13:33:42 PM

NYSE

24019G203mh7

100

$ 69.41

13:33:42 PM

NYSE

24019G203mh9

100

$ 69.41

13:33:42 PM

NYSE

24019G203mhb

30

$ 69.48

13:36:46 PM

NYSE

24019G203nj6

67

$ 69.48

13:36:46 PM

NYSE

24019G203nj8

3

$ 69.48

13:36:46 PM

NYSE

24019G203njc

2

$ 69.48

13:36:46 PM

NYSE

24019G203nje

27

$ 69.48

13:36:46 PM

NYSE

24019G203njg

20

$ 69.50

13:36:55 PM

NYSE

24019G203nm1

100

$ 69.49

13:37:05 PM

NYSE

24019G203npa

100

$ 69.49

13:37:05 PM

NYSE

24019G203npc

51

$ 69.49

13:37:05 PM

NYSE

24019G203npe

100

$ 69.49

13:37:05 PM

NYSE

24019G203npg

100

$ 69.49

13:37:05 PM

NYSE

24019G203npi

100

$ 69.48

13:37:51 PM

NYSE

24019G203ny3

100

$ 69.48

13:37:51 PM

NYSE

24019G203ny5

100

$ 69.49

13:38:36 PM

NYSE

24019G203od1

100

$ 69.52

13:39:04 PM

NYSE

24019G203omp

100

$ 69.53

13:40:08 PM

NYSE

24019G203oz2

100

$ 69.53

13:40:08 PM

NYSE

24019G203oz4

100

$ 69.52

13:40:39 PM

NYSE

24019G203p4c

100

$ 69.52

13:43:01 PM

NYSE

24019G203q1b

100

$ 69.52

13:43:01 PM

NYSE

24019G203q1d

100

$ 69.52

13:43:01 PM

NYSE

24019G203q1f

100

$ 69.52

13:43:02 PM

NYSE

24019G203q1h

100

$ 69.52

13:43:02 PM

NYSE

24019G203q1j

100

$ 69.54

13:43:27 PM

NYSE

24019G203q72

100

$ 69.53

13:43:32 PM

NYSE

24019G203q7q

3

$ 69.57

13:45:35 PM

NYSE

24019G203qwv

2

$ 69.57

13:45:41 PM

NYSE

24019G203qyi

40

$ 69.57

13:45:41 PM

NYSE

24019G203qyk

55

$ 69.57

13:45:41 PM

NYSE

24019G203qym

35

$ 69.57

13:45:41 PM

NYSE

24019G203qyo

34

$ 69.57

13:45:41 PM

NYSE

24019G203qyq

31

$ 69.57

13:45:41 PM

NYSE

24019G203qys

100

$ 69.61

13:46:40 PM

NYSE

24019G203raf

100

$ 69.61

13:46:40 PM

NYSE

24019G203rah

100

$ 69.58

13:46:45 PM

NYSE

24019G203rby

40

$ 69.56

13:47:52 PM

NYSE

24019G203rr6

60

$ 69.54

13:48:00 PM

NYSE

24019G203ru2

100

$ 69.57

13:50:02 PM

NYSE

24019G203so1

100

$ 69.57

13:50:02 PM

NYSE

24019G203so3

100

$ 69.57

13:50:02 PM

NYSE

24019G203so5

100

$ 69.57

13:50:02 PM

NYSE

24019G203so7

77

$ 69.55

13:50:27 PM

NYSE

24019G203stw

23

$ 69.55

13:50:27 PM

NYSE

24019G203sty

100

$ 69.60

13:53:38 PM

NYSE

24019G203tqh

100

$ 69.60

13:53:38 PM

NYSE

24019G203tqj

100

$ 69.60

13:53:38 PM

NYSE

24019G203tql

100

$ 69.60

13:53:38 PM

NYSE

24019G203tqn

100

$ 69.60

13:53:38 PM

NYSE

24019G203tqp

100

$ 69.62

13:53:58 PM

NYSE

24019G203ttv

100

$ 69.64

13:54:51 PM

NYSE

24019G203u6i

100

$ 69.66

13:56:08 PM

NYSE

24019G203un7

100

$ 69.66

13:56:08 PM

NYSE

24019G203un9

100

$ 69.66

13:56:08 PM

NYSE

24019G203unb

79

$ 69.65

13:56:17 PM

NYSE

24019G203up3

21

$ 69.65

13:56:17 PM

NYSE

24019G203up5

100

$ 69.65

13:56:23 PM

NYSE

24019G203upz

100

$ 69.68

13:56:58 PM

NYSE

24019G203uvn

100

$ 69.67

13:57:05 PM

NYSE

24019G203uwj

87

$ 69.67

13:57:15 PM

NYSE

24019G203uy9

13

$ 69.67

13:57:15 PM

NYSE

24019G203uyb

100

$ 69.66

13:57:19 PM

NYSE

24019G203uzz

100

$ 69.70

13:57:59 PM

NYSE

24019G203v7k

89

$ 69.69

13:58:02 PM

NYSE

24019G203v8d

11

$ 69.69

13:58:02 PM

NYSE

24019G203v8f

100

$ 69.71

13:59:33 PM

NYSE

24019G203vs3

78

$ 69.69

14:00:11 PM

NYSE

24019G203w3e

22

$ 69.68

14:00:17 PM

NYSE

24019G203w4p

100

$ 69.68

14:00:17 PM

NYSE

24019G203w4r

100

$ 69.70

14:00:28 PM

NYSE

24019G203w6b

100

$ 69.71

14:00:32 PM

NYSE

24019G203w6w

100

$ 69.71

14:01:20 PM

NYSE

24019G203we0

100

$ 69.71

14:02:12 PM

NYSE

24019G203wq4

100

$ 69.73

14:03:36 PM

NYSE

24019G203xaw

100

$ 69.72

14:03:49 PM

NYSE

24019G203xc4

95

$ 69.73

14:04:05 PM

NYSE

24019G203xf9

95

$ 69.75

14:04:42 PM

NYSE

24019G203xpq

5

$ 69.75

14:04:42 PM

NYSE

24019G203xps

5

$ 69.75

14:04:42 PM

NYSE

24019G203xpu

100

$ 69.73

14:05:04 PM

NYSE

24019G203xvc

100

$ 69.80

14:07:30 PM

NYSE

24019G203ysk

100

$ 69.79

14:08:01 PM

NYSE

24019G203yzf

93

$ 69.80

14:09:43 PM

NYSE

24019G203zma

7

$ 69.80

14:09:43 PM

NYSE

24019G203zmc

100

$ 69.79

14:09:51 PM

NYSE

24019G203zoo

100

$ 69.82

14:10:21 PM

NYSE

24019G203zwj

100

$ 69.81

14:10:27 PM

NYSE

24019G203zxh

100

$ 69.81

14:10:43 PM

NYSE

24019G204019

100

$ 69.80

14:11:56 PM

NYSE

24019G2041dp

100

$ 69.81

14:13:06 PM

NYSE

24019G2041qz

100

$ 69.79

14:13:38 PM

NYSE

24019G2041xq

100

$ 69.80

14:14:22 PM

NYSE

24019G2042do

100

$ 69.81

14:15:22 PM

NYSE

24019G2042rm

100

$ 69.81

14:15:53 PM

NYSE

24019G2042w9

100

$ 69.81

14:16:17 PM

NYSE

24019G20431i

100

$ 69.80

14:17:04 PM

NYSE

24019G2043bd

100

$ 69.81

14:17:50 PM

NYSE

24019G2043lt

100

$ 69.81

14:17:50 PM

NYSE

24019G2043lv

100

$ 69.79

14:18:01 PM

NYSE

24019G2043qz

100

$ 69.78

14:18:11 PM

NYSE

24019G2043tw

100

$ 69.76

14:18:25 PM

NYSE

24019G20443e

100

$ 69.76

14:18:40 PM

NYSE

24019G20447n

100

$ 69.74

14:19:11 PM

NYSE

24019G2044i7

100

$ 69.71

14:19:13 PM

NYSE

24019G2044jq

100

$ 69.72

14:20:14 PM

NYSE

24019G20453l

68

$ 69.71

14:20:19 PM

NYSE

24019G20454r

32

$ 69.71

14:20:19 PM

NYSE

24019G20454t

100

$ 69.69

14:20:37 PM

NYSE

24019G2045ck

100

$ 69.69

14:20:49 PM

NYSE

24019G2045ev

92

$ 69.68

14:21:45 PM

NYSE

24019G2045qa

8

$ 69.68

14:21:45 PM

NYSE

24019G2045qc

45

$ 69.68

14:22:43 PM

NYSE

24019G20467n

21

$ 69.68

14:22:43 PM

NYSE

24019G20467p

21

$ 69.68

14:22:43 PM

NYSE

24019G20467r

13

$ 69.68

14:22:43 PM

NYSE

24019G20467t

100

$ 69.65

14:22:45 PM

NYSE

24019G20468r

100

$ 69.65

14:23:03 PM

NYSE

24019G2046cm

100

$ 69.63

14:23:28 PM

NYSE

24019G2046kq

100

$ 69.61

14:23:47 PM

NYSE

24019G2046qn

100

$ 69.60

14:25:05 PM

NYSE

24019G20478g

100

$ 69.59

14:25:31 PM

NYSE

24019G2047hd

100

$ 69.59

14:25:43 PM

NYSE

24019G2047kv

100

$ 69.59

14:26:34 PM

NYSE

24019G2047wl

100

$ 69.61

14:27:12 PM

NYSE

24019G20485y

100

$ 69.61

14:27:32 PM

NYSE

24019G2048bl

100

$ 69.63

14:27:56 PM

NYSE

24019G2048h4

100

$ 69.63

14:29:08 PM

NYSE

24019G2049o6

3

$ 69.59

14:29:17 PM

NYSE

24019G2049t7

97

$ 69.59

14:29:17 PM

NYSE

24019G2049te

46

$ 69.57

14:29:39 PM

NYSE

24019G204a1d

54

$ 69.57

14:29:41 PM

NYSE

24019G204a2o

100

$ 69.54

14:29:47 PM

NYSE

24019G204a6v

100

$ 69.55

14:30:30 PM

NYSE

24019G204akt

100

$ 69.54

14:30:40 PM

NYSE

24019G204anj

100

$ 69.51

14:30:57 PM

NYSE

24019G204asq

100

$ 69.50

14:31:56 PM

NYSE

24019G204bc1

100

$ 69.54

14:34:06 PM

NYSE

24019G204cae

100

$ 69.53

14:34:13 PM

NYSE

24019G204cca

100

$ 69.52

14:34:18 PM

NYSE

24019G204cdd

100

$ 69.51

14:34:57 PM

NYSE

24019G204cqe

100

$ 69.52

14:35:15 PM

NYSE

24019G204cvy

67

$ 69.50

14:35:22 PM

NYSE

24019G204d02

33

$ 69.50

14:35:22 PM

NYSE

24019G204d05

100

$ 69.49

14:35:25 PM

NYSE

24019G204d1a

100

$ 69.52

14:36:18 PM

NYSE

24019G204de1

100

$ 69.53

14:36:51 PM

NYSE

24019G204dl2

89

$ 69.54

14:37:25 PM

NYSE

24019G204dsh

11

$ 69.54

14:37:25 PM

NYSE

24019G204dsj

100

$ 69.54

14:37:59 PM

NYSE

24019G204e1c

100

$ 69.54

14:38:16 PM

NYSE

24019G204e50

100

$ 69.55

14:39:53 PM

NYSE

24019G204f0u

100

$ 69.54

14:40:20 PM

NYSE

24019G204faj

100

$ 69.52

14:40:29 PM

NYSE

24019G204fds

100

$ 69.50

14:41:15 PM

NYSE

24019G204fqn

78

$ 69.48

14:41:30 PM

NYSE

24019G204fua

22

$ 69.48

14:41:30 PM

NYSE

24019G204fuc

100

$ 69.47

14:41:32 PM

NYSE

24019G204fuk

100

$ 69.50

14:41:50 PM

NYSE

24019G204g0t

100

$ 69.49

14:42:52 PM

NYSE

24019G204ghb

58

$ 69.47

14:43:01 PM

NYSE

24019G204gm9

42

$ 69.47

14:43:01 PM

NYSE

24019G204gmb

100

$ 69.47

14:43:18 PM

NYSE

24019G204gqx

89

$ 69.48

14:43:48 PM

NYSE

24019G204gxl

11

$ 69.47

14:43:48 PM

NYSE

24019G204gxp

100

$ 69.46

14:43:52 PM

NYSE

24019G204gzs

100

$ 69.47

14:44:34 PM

NYSE

24019G204h96

100

$ 69.46

14:45:05 PM

NYSE

24019G204hhj

100

$ 69.45

14:45:36 PM

NYSE

24019G204hsx

89

$ 69.45

14:45:49 PM

NYSE

24019G204hwo

11

$ 69.46

14:45:56 PM

NYSE

24019G204hyl

100

$ 69.46

14:45:59 PM

NYSE

24019G204hzk

100

$ 69.45

14:46:47 PM

NYSE

24019G204ib1

100

$ 69.44

14:47:19 PM

NYSE

24019G204iia

100

$ 69.43

14:47:33 PM

NYSE

24019G204io6

100

$ 69.41

14:47:49 PM

NYSE

24019G204iv1

100

$ 69.43

14:48:37 PM

NYSE

24019G204j8a

100

$ 69.45

14:49:00 PM

NYSE

24019G204jem

100

$ 69.42

14:49:53 PM

NYSE

24019G204jq3

100

$ 69.43

14:51:33 PM

NYSE

24019G204kfg

100

$ 69.42

14:52:31 PM

NYSE

24019G204l8p

100

$ 69.41

14:52:54 PM

NYSE

24019G204lf0

100

$ 69.40

14:53:03 PM

NYSE

24019G204ljy

100

$ 69.41

14:53:27 PM

NYSE

24019G204lpk

100

$ 69.45

14:54:55 PM

NYSE

24019G204m8s

100

$ 69.49

14:56:19 PM

NYSE

24019G204mvp

100

$ 69.49

14:56:19 PM

NYSE

24019G204mvr

100

$ 69.50

14:57:04 PM

NYSE

24019G204n84

98

$ 69.49

14:57:17 PM

NYSE

24019G204nc9

2

$ 69.49

14:57:17 PM

NYSE

24019G204ncb

100

$ 69.49

14:58:07 PM

NYSE

24019G204npc

100

$ 69.49

14:58:07 PM

NYSE

24019G204npi

100

$ 69.54

14:59:09 PM

NYSE

24019G204oaq

100

$ 69.54

14:59:09 PM

NYSE

24019G204oas

100

$ 69.54

14:59:09 PM

NYSE

24019G204oau

53

$ 69.54

14:59:56 PM

NYSE

24019G204oq3

20

$ 69.54

15:00:07 PM

NYSE

24019G204ow1

47

$ 69.54

15:00:07 PM

NYSE

24019G204ow7

57

$ 69.54

15:00:07 PM

NYSE

24019G204owb

23

$ 69.54

15:00:07 PM

NYSE

24019G204owd

5

$ 69.53

15:01:19 PM

NYSE

24019G204pen

100

$ 69.53

15:01:19 PM

NYSE

24019G204pf1

38

$ 69.53

15:01:19 PM

NYSE

24019G204pf3

57

$ 69.53

15:01:19 PM

NYSE

24019G204pf7

100

$ 69.53

15:01:19 PM

NYSE

24019G204pf9

100

$ 69.51

15:01:59 PM

NYSE

24019G204prr

60

$ 69.55

15:02:24 PM

NYSE

24019G204q34

22

$ 69.55

15:02:24 PM

NYSE

24019G204q36

18

$ 69.55

15:02:24 PM

NYSE

24019G204q38

100

$ 69.54

15:02:27 PM

NYSE

24019G204q3o

100

$ 69.54

15:02:34 PM

NYSE

24019G204q4q

100

$ 69.58

15:03:21 PM

NYSE

24019G204qlh

100

$ 69.58

15:03:26 PM

NYSE

24019G204qmt

100

$ 69.58

15:03:47 PM

NYSE

24019G204qwo

100

$ 69.57

15:04:00 PM

NYSE

24019G204r28

100

$ 69.58

15:04:53 PM

NYSE

24019G204rkq

92

$ 69.57

15:04:58 PM

NYSE

24019G204rn4

100

$ 69.58

15:06:41 PM

NYSE

24019G204sis

8

$ 69.58

15:06:41 PM

NYSE

24019G204siy

100

$ 69.58

15:06:41 PM

NYSE

24019G204sj7

100

$ 69.64

15:08:50 PM

NYSE

24019G204ujs

100

$ 69.64

15:08:50 PM

NYSE

24019G204uk1

100

$ 69.64

15:08:50 PM

NYSE

24019G204uk4

100

$ 69.64

15:08:50 PM

NYSE

24019G204uk8

100

$ 69.64

15:08:50 PM

NYSE

24019G204uka

100

$ 69.64

15:09:40 PM

NYSE

24019G204uyr

100

$ 69.64

15:09:40 PM

NYSE

24019G204uyt

100

$ 69.63

15:09:51 PM

NYSE

24019G204v11

100

$ 69.62

15:10:05 PM

NYSE

24019G204v74

100

$ 69.61

15:10:08 PM

NYSE

24019G204v9a

50

$ 69.62

15:10:42 PM

NYSE

24019G204vih

50

$ 69.62

15:10:42 PM

NYSE

24019G204vij

78

$ 69.60

15:11:21 PM

NYSE

24019G204vua

100

$ 69.60

15:11:40 PM

NYSE

24019G204vzm

22

$ 69.60

15:11:40 PM

NYSE

24019G204vzq

100

$ 69.64

15:13:12 PM

NYSE

24019G204wuv

100

$ 69.64

15:13:12 PM

NYSE

24019G204wv0

100

$ 69.64

15:13:12 PM

NYSE

24019G204wv3

100

$ 69.63

15:13:32 PM

NYSE

24019G204x1l

100

$ 69.62

15:13:46 PM

NYSE

24019G204x5k

100

$ 69.65

15:13:57 PM

NYSE

24019G204xdj

9

$ 69.67

15:14:31 PM

NYSE

24019G204xt1

10

$ 69.67

15:14:31 PM

NYSE

24019G204xt3

24

$ 69.67

15:14:45 PM

NYSE

24019G204xvt

57

$ 69.67

15:14:45 PM

NYSE

24019G204xvv

100

$ 69.67

15:14:45 PM

NYSE

24019G204xvx

100

$ 69.69

15:15:42 PM

NYSE

24019G204yfc

100

$ 69.69

15:15:49 PM

NYSE

24019G204yhn

100

$ 69.67

15:16:05 PM

NYSE

24019G204yn6

100

$ 69.67

15:16:58 PM

NYSE

24019G204z1w

100

$ 69.66

15:17:25 PM

NYSE

24019G204zbp

100

$ 69.69

15:18:51 PM

NYSE

24019G20507a

100

$ 69.69

15:18:51 PM

NYSE

24019G20507h

100

$ 69.69

15:18:51 PM

NYSE

24019G20507k

100

$ 69.69

15:18:51 PM

NYSE

24019G20507o

100

$ 69.71

15:19:58 PM

NYSE

24019G2050s3

100

$ 69.71

15:19:58 PM

NYSE

24019G2050s5

100

$ 69.71

15:19:58 PM

NYSE

24019G2050s7

28

$ 69.70

15:20:32 PM

NYSE

24019G20513h

14

$ 69.70

15:20:32 PM

NYSE

24019G20513j

58

$ 69.70

15:20:32 PM

NYSE

24019G20513l

45

$ 69.69

15:20:50 PM

NYSE

24019G2051cc

55

$ 69.69

15:20:50 PM

NYSE

24019G2051ce

14

$ 69.68

15:21:11 PM

NYSE

24019G2051m2

3

$ 69.68

15:21:16 PM

NYSE

24019G2051nv

83

$ 69.68

15:21:17 PM

NYSE

24019G2051o9

100

$ 69.66

15:21:29 PM

NYSE

24019G2051wx

100

$ 69.66

15:21:55 PM

NYSE

24019G20529i

100

$ 69.65

15:22:22 PM

NYSE

24019G2052jg

100

$ 69.67

15:23:01 PM

NYSE

24019G205347

100

$ 69.67

15:23:01 PM

NYSE

24019G205349

100

$ 69.67

15:23:45 PM

NYSE

24019G2053kb

100

$ 69.67

15:23:45 PM

NYSE

24019G2053k6

100

$ 69.66

15:24:02 PM

NYSE

24019G2053ug

100

$ 69.65

15:24:23 PM

NYSE

24019G20542t

79

$ 69.65

15:25:27 PM

NYSE

24019G2054lt

21

$ 69.65

15:25:27 PM

NYSE

24019G2054lv

19

$ 69.65

15:25:27 PM

NYSE

24019G2054lx

81

$ 69.65

15:25:27 PM

NYSE

24019G2054lz

100

$ 69.68

15:25:53 PM

NYSE

24019G2054t2

100

$ 69.68

15:25:53 PM

NYSE

24019G2054t4

100

$ 69.69

15:26:00 PM

NYSE

24019G2054v9

100

$ 69.68

15:26:13 PM

NYSE

24019G20550o

100

$ 69.70

15:27:13 PM

NYSE

24019G2055gd

35

$ 69.70

15:27:13 PM

NYSE

24019G2055gf

65

$ 69.70

15:27:13 PM

NYSE

24019G2055gh

100

$ 69.70

15:27:13 PM

NYSE

24019G2055gj

100

$ 69.71

15:27:44 PM

NYSE

24019G2055pv

100

$ 69.71

15:27:44 PM

NYSE

24019G2055pz

80

$ 69.71

15:27:59 PM

NYSE

24019G2055wj

20

$ 69.71

15:27:59 PM

NYSE

24019G2055wm

60

$ 69.72

15:28:58 PM

NYSE

24019G2056d6

40

$ 69.72

15:28:58 PM

NYSE

24019G2056d8

100

$ 69.72

15:28:58 PM

NYSE

24019G2056da

100

$ 69.72

15:28:58 PM

NYSE

24019G2056dc

100

$ 69.72

15:28:58 PM

NYSE

24019G2056df

100

$ 69.71

15:29:14 PM

NYSE

24019G2056gq

100

$ 69.70

15:29:19 PM

NYSE

24019G2056ig

100

$ 69.69

15:30:07 PM

NYSE

24019G2056x3

100

$ 69.69

15:30:07 PM

NYSE

24019G2056x5

100

$ 69.69

15:30:07 PM

NYSE

24019G2056x7

100

$ 69.69

15:30:07 PM

NYSE

24019G2056x9

30

$ 69.68

15:30:19 PM

NYSE

24019G20571r

70

$ 69.68

15:30:28 PM

NYSE

24019G20573k

100

$ 69.65

15:31:23 PM

NYSE

24019G2057lf

100

$ 69.65

15:31:23 PM

NYSE

24019G2057lh

100

$ 69.65

15:31:23 PM

NYSE

24019G2057lj

100

$ 69.65

15:31:23 PM

NYSE

24019G2057ll

100

$ 69.65

15:31:49 PM

NYSE

24019G2057um

100

$ 69.65

15:31:49 PM

NYSE

24019G2057uo

81

$ 69.68

15:32:10 PM

NYSE

24019G20581s

100

$ 69.68

15:32:10 PM

NYSE

24019G20581u

69

$ 69.70

15:32:37 PM

NYSE

24019G2058bd

19

$ 69.70

15:32:37 PM

NYSE

24019G2058bf

33

$ 69.71

15:33:07 PM

NYSE

24019G2058lu

31

$ 69.71

15:33:07 PM

NYSE

24019G2058lw

100

$ 69.71

15:33:07 PM

NYSE

24019G2058ly

100

$ 69.71

15:33:07 PM

NYSE

24019G2058m1

67

$ 69.71

15:33:07 PM

NYSE

24019G2058m3

75

$ 69.72

15:33:21 PM

NYSE

24019G2058rb

25

$ 69.72

15:33:21 PM

NYSE

24019G2058rd

100

$ 69.72

15:33:27 PM

NYSE

24019G2058sx

25

$ 69.72

15:33:34 PM

NYSE

24019G2058uo

75

$ 69.72

15:33:44 PM

NYSE

24019G2058xi

100

$ 69.74

15:35:11 PM

NYSE

24019G205a09

100

$ 69.74

15:35:11 PM

NYSE

24019G205a0b

100

$ 69.74

15:35:11 PM

NYSE

24019G205a0d

100

$ 69.74

15:35:11 PM

NYSE

24019G205a0f

100

$ 69.74

15:35:11 PM

NYSE

24019G205a0h

100

$ 69.74

15:35:11 PM

NYSE

24019G205a0j

100

$ 69.73

15:35:24 PM

NYSE

24019G205a6q

27

$ 69.77

15:36:16 PM

NYSE

24019G205as1

38

$ 69.77

15:36:17 PM

NYSE

24019G205as6

27

$ 69.77

15:36:17 PM

NYSE

24019G205as8

100

$ 69.77

15:36:17 PM

NYSE

24019G205asa

8

$ 69.77

15:36:17 PM

NYSE

24019G205asc

100

$ 69.77

15:36:17 PM

NYSE

24019G205ase

100

$ 69.77

15:36:17 PM

NYSE

24019G205asg

100

$ 69.78

15:36:55 PM

NYSE

24019G205bpt

7

$ 69.78

15:36:55 PM

NYSE

24019G205bpv

93

$ 69.80

15:37:34 PM

NYSE

24019G205c5t

100

$ 69.80

15:37:34 PM

NYSE

24019G205c5w

100

$ 69.80

15:37:34 PM

NYSE

24019G205c5y

100

$ 69.80

15:37:34 PM

NYSE

24019G205c60

100

$ 69.80

15:37:34 PM

NYSE

24019G205c62

1

$ 69.79

15:37:50 PM

NYSE

24019G205cfp

99

$ 69.79

15:37:52 PM

NYSE

24019G205cgj

100

$ 69.79

15:37:52 PM

NYSE

24019G205cgo

91

$ 69.76

15:38:09 PM

NYSE

24019G205cp5

9

$ 69.76

15:38:09 PM

NYSE

24019G205cp7

100

$ 69.73

15:38:17 PM

NYSE

24019G205ctr

100

$ 69.73

15:38:37 PM

NYSE

24019G205d56

9

$ 69.72

15:39:03 PM

NYSE

24019G205ded

91

$ 69.72

15:39:03 PM

NYSE

24019G205def

100

$ 69.72

15:39:38 PM

NYSE

24019G205e32

100

$ 69.72

15:39:38 PM

NYSE

24019G205e35

100

$ 69.72

15:39:38 PM

NYSE

24019G205e3a

100

$ 69.72

15:39:39 PM

NYSE

24019G205e3c

100

$ 69.71

15:39:42 PM

NYSE

24019G205e5h

100

$ 69.70

15:40:16 PM

NYSE

24019G205eq3

100

$ 69.70

15:40:16 PM

NYSE

24019G205eq5

93

$ 69.68

15:40:42 PM

NYSE

24019G205f3d

7

$ 69.68

15:40:42 PM

NYSE

24019G205f3k

70

$ 69.72

15:41:27 PM

NYSE

24019G205fnl

20

$ 69.72

15:41:27 PM

NYSE

24019G205fnn

10

$ 69.72

15:41:27 PM

NYSE

24019G205fnp

100

$ 69.72

15:41:27 PM

NYSE

24019G205fnr

100

$ 69.72

15:41:27 PM

NYSE

24019G205fnt

400

$ 69.70

15:44:10 PM

NYSE

24019G205i46

28

$ 69.66

15:44:59 PM

NYSE

24019G205iwx

 

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
 
 

Companies

CRH (CDI) (CRH)
UK 100

Latest directors dealings