Transaction in Own Shares

CRH PLC
24 January 2024
 

24th January 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 23rd 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

94,700

$68.8574

$69.42

$68.15

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 691,882,488 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.62% 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 23 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:


 23rd January 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$68.8574

94,700

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 69.25

09:30:01 AM

NYSE

24023G200bto

100

$ 69.26

09:30:12 AM

NYSE

24023G200dfx

100

$ 69.29

09:30:28 AM

NYSE

24023G200dyc

100

$ 69.27

09:30:38 AM

NYSE

24023G200eap

100

$ 69.34

09:30:49 AM

NYSE

24023G200eqi

100

$ 69.42

09:30:56 AM

NYSE

24023G200exj

100

$ 69.30

09:31:13 AM

NYSE

24023G200fkw

99

$ 69.37

09:31:27 AM

NYSE

24023G200gbl

1

$ 69.37

09:31:27 AM

NYSE

24023G200gbn

100

$ 69.31

09:31:43 AM

NYSE

24023G200gvr

200

$ 69.26

09:31:58 AM

NYSE

24023G200hj7

100

$ 69.29

09:32:07 AM

NYSE

24023G200hv1

100

$ 69.29

09:32:08 AM

NYSE

24023G200hv3

100

$ 69.26

09:32:25 AM

NYSE

24023G200ihs

67

$ 69.25

09:32:37 AM

NYSE

24023G200iue

33

$ 69.25

09:32:37 AM

NYSE

24023G200iug

100

$ 69.21

09:32:48 AM

NYSE

24023G200j44

100

$ 69.21

09:32:48 AM

NYSE

24023G200j46

100

$ 69.17

09:33:17 AM

NYSE

24023G200jpe

100

$ 69.17

09:33:17 AM

NYSE

24023G200jpg

100

$ 69.15

09:33:28 AM

NYSE

24023G200jsm

173

$ 69.22

09:33:59 AM

NYSE

24023G200kbw

27

$ 69.22

09:33:59 AM

NYSE

24023G200kbz

91

$ 69.21

09:34:16 AM

NYSE

24023G200kjc

69

$ 69.21

09:34:16 AM

NYSE

24023G200kje

9

$ 69.21

09:34:16 AM

NYSE

24023G200kjg

31

$ 69.21

09:34:16 AM

NYSE

24023G200kji

49

$ 69.21

09:34:16 AM

NYSE

24023G200kjk

51

$ 69.21

09:34:16 AM

NYSE

24023G200kjm

99

$ 69.19

09:34:21 AM

NYSE

24023G200kkq

1

$ 69.21

09:34:30 AM

NYSE

24023G200knj

99

$ 69.17

09:34:42 AM

NYSE

24023G200krs

100

$ 69.17

09:34:42 AM

NYSE

24023G200kru

1

$ 69.15

09:34:51 AM

NYSE

24023G200ktg

99

$ 69.15

09:34:51 AM

NYSE

24023G200kti

1

$ 69.15

09:34:51 AM

NYSE

24023G200ktk

1

$ 69.14

09:35:03 AM

NYSE

24023G200l4v

99

$ 69.14

09:35:03 AM

NYSE

24023G200l4x

99

$ 69.12

09:35:12 AM

NYSE

24023G200lbc

1

$ 69.12

09:35:12 AM

NYSE

24023G200lbe

94

$ 69.05

09:35:20 AM

NYSE

24023G200lgb

6

$ 69.04

09:35:22 AM

NYSE

24023G200lgs

88

$ 69.01

09:35:42 AM

NYSE

24023G200lkz

12

$ 69.01

09:35:42 AM

NYSE

24023G200ll1

100

$ 68.97

09:35:48 AM

NYSE

24023G200lna

12

$ 69.06

09:35:53 AM

NYSE

24023G200lpd

88

$ 69.05

09:35:54 AM

NYSE

24023G200lph

1

$ 69.02

09:36:26 AM

NYSE

24023G200m5t

100

$ 69.02

09:36:26 AM

NYSE

24023G200m5v

100

$ 69.02

09:36:26 AM

NYSE

24023G200m5x

20

$ 69.02

09:36:26 AM

NYSE

24023G200m5z

79

$ 69.02

09:36:26 AM

NYSE

24023G200m61

74

$ 69.03

09:37:00 AM

NYSE

24023G200mpj

61

$ 69.03

09:37:00 AM

NYSE

24023G200mpl

48

$ 69.03

09:37:00 AM

NYSE

24023G200mpn

100

$ 69.03

09:37:00 AM

NYSE

24023G200mpp

39

$ 69.03

09:37:00 AM

NYSE

24023G200mpr

52

$ 69.03

09:37:00 AM

NYSE

24023G200mpt

26

$ 69.03

09:37:00 AM

NYSE

24023G200mpv

100

$ 69.05

09:37:04 AM

NYSE

24023G200mrm

100

$ 69.00

09:37:09 AM

NYSE

24023G200mt5

100

$ 68.99

09:37:29 AM

NYSE

24023G200n0w

44

$ 68.99

09:37:35 AM

NYSE

24023G200n2v

56

$ 69.02

09:37:40 AM

NYSE

24023G200n4k

100

$ 69.04

09:37:45 AM

NYSE

24023G200n5i

66

$ 69.15

09:38:10 AM

NYSE

24023G200ncz

100

$ 69.15

09:38:10 AM

NYSE

24023G200nd1

34

$ 69.16

09:38:10 AM

NYSE

24023G200nd3

100

$ 69.19

09:38:35 AM

NYSE

24023G200nrd

100

$ 69.19

09:38:35 AM

NYSE

24023G200nrf

100

$ 69.19

09:38:35 AM

NYSE

24023G200nrh

100

$ 69.23

09:38:46 AM

NYSE

24023G200o15

100

$ 69.14

09:39:52 AM

NYSE

24023G200oj5

100

$ 69.15

09:40:02 AM

NYSE

24023G200on7

100

$ 69.15

09:40:04 AM

NYSE

24023G200onr

100

$ 69.15

09:40:04 AM

NYSE

24023G200ont

100

$ 69.15

09:40:05 AM

NYSE

24023G200onv

100

$ 69.15

09:40:05 AM

NYSE

24023G200onx

58

$ 69.15

09:40:05 AM

NYSE

24023G200onz

100

$ 69.15

09:40:05 AM

NYSE

24023G200oo1

42

$ 69.15

09:40:05 AM

NYSE

24023G200oo3

81

$ 69.15

09:40:05 AM

NYSE

24023G200oo5

100

$ 69.21

09:40:17 AM

NYSE

24023G200org

19

$ 69.21

09:40:17 AM

NYSE

24023G200ori

100

$ 69.17

09:40:42 AM

NYSE

24023G200ozb

100

$ 69.17

09:41:10 AM

NYSE

24023G200p7n

100

$ 69.17

09:41:10 AM

NYSE

24023G200p7q

100

$ 69.17

09:41:10 AM

NYSE

24023G200p7s

100

$ 69.16

09:41:19 AM

NYSE

24023G200paa

100

$ 69.17

09:41:34 AM

NYSE

24023G200pc8

54

$ 69.17

09:41:54 AM

NYSE

24023G200pu5

11

$ 69.17

09:41:54 AM

NYSE

24023G200pu8

35

$ 69.19

09:42:21 AM

NYSE

24023G200qof

60

$ 69.19

09:42:21 AM

NYSE

24023G200qoh

100

$ 69.19

09:42:21 AM

NYSE

24023G200qoj

40

$ 69.19

09:42:21 AM

NYSE

24023G200qol

100

$ 69.19

09:42:21 AM

NYSE

24023G200qon

100

$ 69.20

09:42:43 AM

NYSE

24023G200qsh

100

$ 69.20

09:42:43 AM

NYSE

24023G200qsj

100

$ 69.20

09:42:43 AM

NYSE

24023G200qsl

100

$ 69.14

09:42:50 AM

NYSE

24023G200qzn

100

$ 69.21

09:43:09 AM

NYSE

24023G200r4m

99

$ 69.23

09:43:52 AM

NYSE

24023G200rj0

100

$ 69.23

09:43:52 AM

NYSE

24023G200rj2

100

$ 69.23

09:43:52 AM

NYSE

24023G200rj4

100

$ 69.23

09:43:52 AM

NYSE

24023G200rj6

1

$ 69.23

09:43:52 AM

NYSE

24023G200rj8

35

$ 69.23

09:44:08 AM

NYSE

24023G200rqa

65

$ 69.23

09:44:08 AM

NYSE

24023G200rqc

33

$ 69.24

09:44:27 AM

NYSE

24023G200ryq

40

$ 69.26

09:44:34 AM

NYSE

24023G200s3t

8

$ 69.28

09:44:51 AM

NYSE

24023G200sl0

100

$ 69.28

09:44:51 AM

NYSE

24023G200sl2

92

$ 69.28

09:44:51 AM

NYSE

24023G200sl4

27

$ 69.28

09:44:52 AM

NYSE

24023G200sl6

99

$ 69.32

09:45:18 AM

NYSE

24023G200ssm

100

$ 69.32

09:45:18 AM

NYSE

24023G200sso

1

$ 69.31

09:45:18 AM

NYSE

24023G200ssq

100

$ 69.29

09:45:27 AM

NYSE

24023G200sv6

100

$ 69.27

09:45:48 AM

NYSE

24023G200t19

100

$ 69.25

09:45:59 AM

NYSE

24023G200t4e

100

$ 69.23

09:46:22 AM

NYSE

24023G200t9x

100

$ 69.24

09:46:42 AM

NYSE

24023G200tht

100

$ 69.24

09:46:42 AM

NYSE

24023G200thv

100

$ 69.25

09:46:57 AM

NYSE

24023G200tks

14

$ 69.26

09:47:15 AM

NYSE

24023G200tun

86

$ 69.26

09:47:19 AM

NYSE

24023G200tvf

10

$ 69.27

09:47:48 AM

NYSE

24023G200u3b

90

$ 69.27

09:47:48 AM

NYSE

24023G200u3d

100

$ 69.27

09:47:48 AM

NYSE

24023G200u3f

100

$ 69.27

09:47:53 AM

NYSE

24023G200u51

100

$ 69.29

09:48:13 AM

NYSE

24023G200udk

93

$ 69.30

09:48:21 AM

NYSE

24023G200uez

7

$ 69.30

09:48:21 AM

NYSE

24023G200uf7

100

$ 69.29

09:48:23 AM

NYSE

24023G200ufh

100

$ 69.26

09:48:41 AM

NYSE

24023G200unf

100

$ 69.27

09:49:21 AM

NYSE

24023G200v0x

100

$ 69.21

09:49:43 AM

NYSE

24023G200v4o

100

$ 69.21

09:49:43 AM

NYSE

24023G200v4q

87

$ 69.14

09:50:13 AM

NYSE

24023G200vd0

13

$ 69.14

09:50:13 AM

NYSE

24023G200vd2

100

$ 69.14

09:50:13 AM

NYSE

24023G200vd4

100

$ 69.07

09:50:22 AM

NYSE

24023G200vg7

13

$ 69.14

09:50:47 AM

NYSE

24023G200vqm

87

$ 69.14

09:50:47 AM

NYSE

24023G200vqo

1

$ 69.15

09:51:04 AM

NYSE

24023G200vtj

100

$ 69.16

09:51:04 AM

NYSE

24023G200vtl

99

$ 69.16

09:51:04 AM

NYSE

24023G200vtn

100

$ 69.16

09:51:14 AM

NYSE

24023G200vw9

98

$ 69.16

09:51:23 AM

NYSE

24023G200vy1

2

$ 69.18

09:51:37 AM

NYSE

24023G200w6p

98

$ 69.18

09:51:37 AM

NYSE

24023G200w6r

2

$ 69.18

09:51:37 AM

NYSE

24023G200w6t

100

$ 69.17

09:51:50 AM

NYSE

24023G200wet

100

$ 69.17

09:52:00 AM

NYSE

24023G200whg

100

$ 69.15

09:52:18 AM

NYSE

24023G200wol

100

$ 69.13

09:52:29 AM

NYSE

24023G200wsb

79

$ 69.12

09:52:45 AM

NYSE

24023G200wve

21

$ 69.11

09:52:50 AM

NYSE

24023G200wxn

100

$ 69.11

09:52:50 AM

NYSE

24023G200wxp

100

$ 69.10

09:53:05 AM

NYSE

24023G200x1f

36

$ 69.13

09:53:28 AM

NYSE

24023G200x9u

64

$ 69.13

09:53:28 AM

NYSE

24023G200x9w

36

$ 69.14

09:54:06 AM

NYSE

24023G200xgm

64

$ 69.14

09:54:06 AM

NYSE

24023G200xgo

25

$ 69.13

09:54:40 AM

NYSE

24023G200xqc

26

$ 69.13

09:54:40 AM

NYSE

24023G200xqe

75

$ 69.13

09:54:40 AM

NYSE

24023G200xqg

74

$ 69.13

09:54:40 AM

NYSE

24023G200xqi

100

$ 69.14

09:55:45 AM

NYSE

24023G200y8g

100

$ 69.14

09:55:45 AM

NYSE

24023G200y8i

100

$ 69.14

09:55:45 AM

NYSE

24023G200y8k

100

$ 69.14

09:55:45 AM

NYSE

24023G200y8m

100

$ 69.14

09:55:45 AM

NYSE

24023G200y8o

100

$ 69.13

09:56:08 AM

NYSE

24023G200ycd

100

$ 69.13

09:56:08 AM

NYSE

24023G200ycf

10

$ 69.14

09:56:37 AM

NYSE

24023G200yiu

90

$ 69.14

09:56:37 AM

NYSE

24023G200yiw

10

$ 69.14

09:56:38 AM

NYSE

24023G200yiy

90

$ 69.14

09:56:38 AM

NYSE

24023G200yj0

91

$ 69.12

09:56:42 AM

NYSE

24023G200yla

9

$ 69.12

09:56:42 AM

NYSE

24023G200ylc

38

$ 69.10

09:57:48 AM

NYSE

24023G200zbu

37

$ 69.10

09:57:49 AM

NYSE

24023G200zc3

25

$ 69.10

09:57:49 AM

NYSE

24023G200zc5

100

$ 69.10

09:57:49 AM

NYSE

24023G200zc7

36

$ 69.10

09:57:49 AM

NYSE

24023G200zc9

64

$ 69.10

09:58:13 AM

NYSE

24023G200zht

57

$ 69.10

09:58:13 AM

NYSE

24023G200zhv

43

$ 69.10

09:58:13 AM

NYSE

24023G200zhx

100

$ 69.10

09:58:13 AM

NYSE

24023G200zhz

100

$ 69.10

09:58:13 AM

NYSE

24023G200zi1

84

$ 69.12

09:58:33 AM

NYSE

24023G200zmi

16

$ 69.12

09:58:33 AM

NYSE

24023G200zmk

100

$ 69.17

09:59:10 AM

NYSE

24023G200zvz

100

$ 69.17

09:59:10 AM

NYSE

24023G200zw1

100

$ 69.18

09:59:35 AM

NYSE

24023G201022

100

$ 69.16

09:59:44 AM

NYSE

24023G201049

100

$ 69.17

09:59:50 AM

NYSE

24023G20105k

100

$ 69.15

09:59:52 AM

NYSE

24023G20106b

46

$ 69.21

10:00:50 AM

NYSE

24023G2010jt

100

$ 69.21

10:00:50 AM

NYSE

24023G2010jv

54

$ 69.21

10:00:50 AM

NYSE

24023G2010jx

100

$ 69.23

10:00:54 AM

NYSE

24023G2010kn

100

$ 69.27

10:01:21 AM

NYSE

24023G2010sq

100

$ 69.27

10:02:03 AM

NYSE

24023G20117f

100

$ 69.27

10:02:03 AM

NYSE

24023G20117h

100

$ 69.23

10:02:22 AM

NYSE

24023G2011js

100

$ 69.26

10:02:25 AM

NYSE

24023G2011lz

91

$ 69.22

10:02:50 AM

NYSE

24023G2011vz

100

$ 69.22

10:03:00 AM

NYSE

24023G2011z0

9

$ 69.22

10:03:00 AM

NYSE

24023G2011z2

93

$ 69.20

10:03:11 AM

NYSE

24023G20122l

42

$ 69.20

10:03:15 AM

NYSE

24023G201247

7

$ 69.20

10:03:15 AM

NYSE

24023G201249

58

$ 69.21

10:03:31 AM

NYSE

24023G2012at

100

$ 69.21

10:03:31 AM

NYSE

24023G2012av

100

$ 69.19

10:03:35 AM

NYSE

24023G2012id

100

$ 69.12

10:04:11 AM

NYSE

24023G2012xz

100

$ 69.09

10:04:17 AM

NYSE

24023G20130f

100

$ 69.09

10:04:25 AM

NYSE

24023G20133v

5

$ 69.06

10:04:34 AM

NYSE

24023G20137p

95

$ 69.06

10:04:34 AM

NYSE

24023G20137r

100

$ 69.05

10:04:58 AM

NYSE

24023G2013fh

100

$ 69.06

10:05:09 AM

NYSE

24023G2013kb

100

$ 69.05

10:05:15 AM

NYSE

24023G2013m0

100

$ 68.99

10:05:40 AM

NYSE

24023G2013ti

100

$ 68.97

10:06:03 AM

NYSE

24023G201422

100

$ 68.97

10:06:11 AM

NYSE

24023G20146x

100

$ 68.98

10:06:31 AM

NYSE

24023G2014cj

100

$ 68.95

10:06:35 AM

NYSE

24023G2014ef

100

$ 68.97

10:07:19 AM

NYSE

24023G2014ug

100

$ 68.96

10:07:26 AM

NYSE

24023G2014wq

47

$ 68.92

10:07:29 AM

NYSE

24023G2014xf

53

$ 68.94

10:08:15 AM

NYSE

24023G2015or

100

$ 68.94

10:08:15 AM

NYSE

24023G2015ot

100

$ 68.93

10:08:38 AM

NYSE

24023G2015wu

11

$ 68.92

10:08:44 AM

NYSE

24023G20160l

89

$ 68.92

10:08:44 AM

NYSE

24023G20160n

96

$ 68.89

10:08:59 AM

NYSE

24023G20165n

4

$ 68.89

10:08:59 AM

NYSE

24023G20165p

100

$ 68.85

10:09:22 AM

NYSE

24023G2016e8

100

$ 68.87

10:09:23 AM

NYSE

24023G2016ev

100

$ 68.82

10:09:47 AM

NYSE

24023G2016ow

100

$ 68.85

10:10:43 AM

NYSE

24023G2017b6

100

$ 68.86

10:10:50 AM

NYSE

24023G2017en

100

$ 68.85

10:11:08 AM

NYSE

24023G2017jz

78

$ 68.85

10:11:12 AM

NYSE

24023G2017ll

22

$ 68.84

10:11:36 AM

NYSE

24023G2017y9

39

$ 68.84

10:11:36 AM

NYSE

24023G2017yb

45

$ 68.85

10:11:37 AM

NYSE

24023G2017yr

46

$ 68.84

10:11:40 AM

NYSE

24023G2017zn

16

$ 68.84

10:11:40 AM

NYSE

24023G2017zp

20

$ 68.84

10:11:40 AM

NYSE

24023G2017zr

34

$ 68.84

10:11:40 AM

NYSE

24023G2017zt

100

$ 68.81

10:11:51 AM

NYSE

24023G20183i

9

$ 68.78

10:11:54 AM

NYSE

24023G20184r

91

$ 68.76

10:11:57 AM

NYSE

24023G20185c

18

$ 68.79

10:12:13 AM

NYSE

24023G2018dg

82

$ 68.80

10:12:30 AM

NYSE

24023G2018hc

4

$ 68.80

10:12:30 AM

NYSE

24023G2018he

96

$ 68.80

10:12:30 AM

NYSE

24023G2018hg

100

$ 68.77

10:12:49 AM

NYSE

24023G2018q2

100

$ 68.77

10:13:36 AM

NYSE

24023G2019ak

16

$ 68.74

10:14:11 AM

NYSE

24023G2019t7

84

$ 68.74

10:14:11 AM

NYSE

24023G2019tc

100

$ 68.73

10:14:30 AM

NYSE

24023G2019yu

100

$ 68.73

10:14:33 AM

NYSE

24023G201a03

8

$ 68.79

10:15:15 AM

NYSE

24023G201ad5

92

$ 68.79

10:15:26 AM

NYSE

24023G201aj3

100

$ 68.72

10:15:46 AM

NYSE

24023G201awd

100

$ 68.75

10:16:06 AM

NYSE

24023G201bai

100

$ 68.78

10:16:23 AM

NYSE

24023G201bms

44

$ 68.76

10:17:09 AM

NYSE

24023G201c87

56

$ 68.75

10:17:15 AM

NYSE

24023G201cac

100

$ 68.75

10:17:15 AM

NYSE

24023G201cae

100

$ 68.75

10:17:15 AM

NYSE

24023G201cag

27

$ 68.76

10:17:53 AM

NYSE

24023G201cml

45

$ 68.75

10:17:53 AM

NYSE

24023G201cmn

100

$ 68.75

10:17:53 AM

NYSE

24023G201cmp

28

$ 68.75

10:17:53 AM

NYSE

24023G201cmr

100

$ 68.71

10:18:29 AM

NYSE

24023G201d47

96

$ 68.71

10:18:29 AM

NYSE

24023G201d49

28

$ 68.72

10:18:55 AM

NYSE

24023G201dci

4

$ 68.72

10:18:55 AM

NYSE

24023G201dcl

72

$ 68.72

10:18:55 AM

NYSE

24023G201dcr

100

$ 68.71

10:19:12 AM

NYSE

24023G201dnm

77

$ 68.69

10:20:11 AM

NYSE

24023G201e6a

100

$ 68.69

10:20:11 AM

NYSE

24023G201e6c

100

$ 68.69

10:20:11 AM

NYSE

24023G201e6e

23

$ 68.69

10:20:11 AM

NYSE

24023G201e6g

60

$ 68.70

10:20:47 AM

NYSE

24023G201eqj

40

$ 68.70

10:20:47 AM

NYSE

24023G201eqn

100

$ 68.70

10:20:47 AM

NYSE

24023G201eqp

100

$ 68.67

10:21:06 AM

NYSE

24023G201exo

100

$ 68.70

10:21:34 AM

NYSE

24023G201f6v

100

$ 68.70

10:21:34 AM

NYSE

24023G201f6x

100

$ 68.67

10:22:22 AM

NYSE

24023G201fpl

5

$ 68.67

10:22:22 AM

NYSE

24023G201fpn

95

$ 68.67

10:22:22 AM

NYSE

24023G201fpp

100

$ 68.65

10:22:28 AM

NYSE

24023G201fqz

100

$ 68.64

10:22:51 AM

NYSE

24023G201fyi

100

$ 68.61

10:22:56 AM

NYSE

24023G201g05

100

$ 68.61

10:23:09 AM

NYSE

24023G201g6a

100

$ 68.60

10:23:18 AM

NYSE

24023G201gaw

100

$ 68.56

10:23:29 AM

NYSE

24023G201gf7

100

$ 68.56

10:23:53 AM

NYSE

24023G201gvu

100

$ 68.58

10:23:59 AM

NYSE

24023G201h22

100

$ 68.58

10:24:15 AM

NYSE

24023G201h79

100

$ 68.56

10:24:23 AM

NYSE

24023G201haf

100

$ 68.54

10:24:32 AM

NYSE

24023G201hdm

100

$ 68.53

10:24:55 AM

NYSE

24023G201hi8

65

$ 68.51

10:25:12 AM

NYSE

24023G201hp5

35

$ 68.50

10:25:12 AM

NYSE

24023G201hp7

100

$ 68.50

10:25:18 AM

NYSE

24023G201hqf

94

$ 68.52

10:25:30 AM

NYSE

24023G201huf

6

$ 68.52

10:25:30 AM

NYSE

24023G201huh

100

$ 68.54

10:25:44 AM

NYSE

24023G201hxs

100

$ 68.55

10:25:50 AM

NYSE

24023G201hyp

78

$ 68.52

10:26:08 AM

NYSE

24023G201i44

22

$ 68.52

10:26:08 AM

NYSE

24023G201i46

100

$ 68.50

10:26:10 AM

NYSE

24023G201i5e

100

$ 68.46

10:26:56 AM

NYSE

24023G201ihj

100

$ 68.47

10:27:17 AM

NYSE

24023G201it0

100

$ 68.44

10:27:31 AM

NYSE

24023G201izy

45

$ 68.43

10:27:58 AM

NYSE

24023G201jbq

55

$ 68.47

10:28:21 AM

NYSE

24023G201jkm

100

$ 68.47

10:28:21 AM

NYSE

24023G201jko

42

$ 68.44

10:28:42 AM

NYSE

24023G201jt2

18

$ 68.44

10:28:45 AM

NYSE

24023G201jw4

28

$ 68.44

10:28:50 AM

NYSE

24023G201jy2

12

$ 68.51

10:29:14 AM

NYSE

24023G201kbs

100

$ 68.51

10:29:14 AM

NYSE

24023G201kbv

100

$ 68.51

10:29:27 AM

NYSE

24023G201kgp

100

$ 68.49

10:30:20 AM

NYSE

24023G201l4x

100

$ 68.47

10:30:41 AM

NYSE

24023G201lez

100

$ 68.44

10:31:05 AM

NYSE

24023G201lrk

100

$ 68.45

10:31:16 AM

NYSE

24023G201lvj

100

$ 68.41

10:31:30 AM

NYSE

24023G201m00

20

$ 68.46

10:32:07 AM

NYSE

24023G201mfb

2

$ 68.46

10:32:07 AM

NYSE

24023G201mfd

78

$ 68.46

10:32:07 AM

NYSE

24023G201mff

100

$ 68.47

10:32:17 AM

NYSE

24023G201mhu

100

$ 68.50

10:32:59 AM

NYSE

24023G201mt7

74

$ 68.50

10:32:59 AM

NYSE

24023G201mt9

26

$ 68.50

10:32:59 AM

NYSE

24023G201mtb

100

$ 68.49

10:33:17 AM

NYSE

24023G201n37

100

$ 68.50

10:34:01 AM

NYSE

24023G201nop

100

$ 68.50

10:34:01 AM

NYSE

24023G201nor

100

$ 68.50

10:34:26 AM

NYSE

24023G201o0f

100

$ 68.50

10:34:26 AM

NYSE

24023G201o0h

75

$ 68.55

10:34:35 AM

NYSE

24023G201o4m

25

$ 68.55

10:34:36 AM

NYSE

24023G201o4o

100

$ 68.54

10:34:43 AM

NYSE

24023G201o79

89

$ 68.56

10:35:35 AM

NYSE

24023G201otg

11

$ 68.56

10:35:35 AM

NYSE

24023G201oti

100

$ 68.58

10:35:42 AM

NYSE

24023G201ox8

100

$ 68.57

10:36:12 AM

NYSE

24023G201p89

100

$ 68.63

10:36:18 AM

NYSE

24023G201pca

100

$ 68.63

10:36:30 AM

NYSE

24023G201pfj

100

$ 68.66

10:36:44 AM

NYSE

24023G201pil

37

$ 68.63

10:37:03 AM

NYSE

24023G201pnv

63

$ 68.63

10:37:03 AM

NYSE

24023G201pnx

100

$ 68.63

10:37:21 AM

NYSE

24023G201pt5

100

$ 68.63

10:37:57 AM

NYSE

24023G201q74

75

$ 68.62

10:38:13 AM

NYSE

24023G201qn5

25

$ 68.62

10:38:13 AM

NYSE

24023G201qn7

96

$ 68.62

10:38:20 AM

NYSE

24023G201qpd

100

$ 68.61

10:38:31 AM

NYSE

24023G201qt6

4

$ 68.61

10:38:31 AM

NYSE

24023G201qt4

94

$ 68.63

10:38:42 AM

NYSE

24023G201r13

6

$ 68.63

10:38:46 AM

NYSE

24023G201r2i

100

$ 68.63

10:38:46 AM

NYSE

24023G201r2k

100

$ 68.62

10:38:54 AM

NYSE

24023G201r57

36

$ 68.60

10:39:00 AM

NYSE

24023G201r6w

64

$ 68.58

10:39:00 AM

NYSE

24023G201r70

100

$ 68.59

10:39:12 AM

NYSE

24023G201rah

100

$ 68.58

10:39:44 AM

NYSE

24023G201rjw

100

$ 68.55

10:40:04 AM

NYSE

24023G201rnj

100

$ 68.55

10:40:09 AM

NYSE

24023G201rp1

100

$ 68.53

10:40:24 AM

NYSE

24023G201ru4

100

$ 68.52

10:40:28 AM

NYSE

24023G201rvu

100

$ 68.52

10:41:08 AM

NYSE

24023G201s96

27

$ 68.51

10:41:16 AM

NYSE

24023G201sce

73

$ 68.51

10:41:16 AM

NYSE

24023G201scg

100

$ 68.63

10:41:36 AM

NYSE

24023G201sir

100

$ 68.63

10:41:44 AM

NYSE

24023G201slx

100

$ 68.61

10:42:25 AM

NYSE

24023G201t0g

100

$ 68.61

10:42:32 AM

NYSE

24023G201t2i

100

$ 68.58

10:42:54 AM

NYSE

24023G201t6d

100

$ 68.59

10:43:51 AM

NYSE

24023G201tqh

100

$ 68.60

10:44:31 AM

NYSE

24023G201u4o

100

$ 68.61

10:44:36 AM

NYSE

24023G201u64

23

$ 68.58

10:44:49 AM

NYSE

24023G201ugd

77

$ 68.58

10:44:49 AM

NYSE

24023G201ugf

100

$ 68.58

10:45:49 AM

NYSE

24023G201v7c

100

$ 68.59

10:46:15 AM

NYSE

24023G201vhp

8

$ 68.57

10:46:36 AM

NYSE

24023G201vs2

59

$ 68.57

10:46:36 AM

NYSE

24023G201vs4

33

$ 68.57

10:46:36 AM

NYSE

24023G201vs6

99

$ 68.58

10:46:54 AM

NYSE

24023G201vvj

1

$ 68.58

10:46:54 AM

NYSE

24023G201vvl

100

$ 68.57

10:46:59 AM

NYSE

24023G201vxc

100

$ 68.60

10:48:05 AM

NYSE

24023G201wk4

37

$ 68.59

10:48:07 AM

NYSE

24023G201wle

100

$ 68.58

10:49:46 AM

NYSE

24023G201xjl

100

$ 68.58

10:49:46 AM

NYSE

24023G201xjn

63

$ 68.58

10:49:46 AM

NYSE

24023G201xjp

100

$ 68.58

10:49:46 AM

NYSE

24023G201xjr

100

$ 68.58

10:50:12 AM

NYSE

24023G201y4s

100

$ 68.58

10:50:12 AM

NYSE

24023G201y4u

100

$ 68.57

10:50:19 AM

NYSE

24023G201y6q

100

$ 68.56

10:50:29 AM

NYSE

24023G201ya3

42

$ 68.55

10:50:34 AM

NYSE

24023G201ybi

39

$ 68.55

10:50:34 AM

NYSE

24023G201ybk

19

$ 68.55

10:50:34 AM

NYSE

24023G201ybm

100

$ 68.49

10:50:40 AM

NYSE

24023G201yei

100

$ 68.46

10:51:05 AM

NYSE

24023G201yoa

100

$ 68.46

10:51:17 AM

NYSE

24023G201yrd

100

$ 68.44

10:51:41 AM

NYSE

24023G201yyt

100

$ 68.41

10:51:48 AM

NYSE

24023G201z2d

100

$ 68.41

10:52:21 AM

NYSE

24023G201zb2

26

$ 68.38

10:52:41 AM

NYSE

24023G201zip

1

$ 68.38

10:52:41 AM

NYSE

24023G201zir

73

$ 68.38

10:52:41 AM

NYSE

24023G201zit

39

$ 68.38

10:53:20 AM

NYSE

24023G201zwe

61

$ 68.41

10:53:44 AM

NYSE

24023G202044

100

$ 68.41

10:53:44 AM

NYSE

24023G202046

100

$ 68.40

10:53:57 AM

NYSE

24023G20206z

28

$ 68.39

10:54:01 AM

NYSE

24023G20208k

72

$ 68.42

10:55:07 AM

NYSE

24023G2020ql

100

$ 68.42

10:55:07 AM

NYSE

24023G2020qn

100

$ 68.40

10:55:31 AM

NYSE

24023G2020xp

100

$ 68.42

10:56:42 AM

NYSE

24023G2021hw

100

$ 68.42

10:56:42 AM

NYSE

24023G2021hy

100

$ 68.42

10:56:42 AM

NYSE

24023G2021i0

100

$ 68.42

10:56:42 AM

NYSE

24023G2021i2

100

$ 68.42

10:56:42 AM

NYSE

24023G2021i4

100

$ 68.44

10:57:18 AM

NYSE

24023G2021qa

100

$ 68.44

10:57:18 AM

NYSE

24023G2021qc

100

$ 68.39

10:57:51 AM

NYSE

24023G20228r

100

$ 68.37

10:58:08 AM

NYSE

24023G2022eg

100

$ 68.37

10:58:08 AM

NYSE

24023G2022ei

100

$ 68.37

10:58:59 AM

NYSE

24023G2022q6

100

$ 68.37

10:58:59 AM

NYSE

24023G2022q8

100

$ 68.33

10:59:23 AM

NYSE

24023G2022wo

100

$ 68.33

10:59:23 AM

NYSE

24023G2022wq

100

$ 68.32

10:59:28 AM

NYSE

24023G2022xu

100

$ 68.32

10:59:50 AM

NYSE

24023G20233n

56

$ 68.37

11:01:24 AM

NYSE

24023G2023vv

100

$ 68.44

11:02:12 AM

NYSE

24023G2024b1

44

$ 68.44

11:02:12 AM

NYSE

24023G2024b3

17

$ 68.44

11:02:12 AM

NYSE

24023G2024b5

100

$ 68.44

11:02:12 AM

NYSE

24023G2024b7

100

$ 68.44

11:02:12 AM

NYSE

24023G2024b9

83

$ 68.44

11:02:12 AM

NYSE

24023G2024bb

54

$ 68.44

11:02:12 AM

NYSE

24023G2024bd

100

$ 68.44

11:02:12 AM

NYSE

24023G2024bh

46

$ 68.44

11:02:12 AM

NYSE

24023G2024bj

100

$ 68.45

11:02:25 AM

NYSE

24023G2024io

100

$ 68.48

11:02:34 AM

NYSE

24023G2024ko

68

$ 68.46

11:02:44 AM

NYSE

24023G2024o0

32

$ 68.46

11:02:44 AM

NYSE

24023G2024o2

100

$ 68.46

11:02:49 AM

NYSE

24023G2024pe

100

$ 68.49

11:03:33 AM

NYSE

24023G202531

100

$ 68.54

11:03:59 AM

NYSE

24023G2025cz

75

$ 68.57

11:04:10 AM

NYSE

24023G2025gy

25

$ 68.57

11:04:10 AM

NYSE

24023G2025h0

100

$ 68.57

11:04:25 AM

NYSE

24023G2025kk

1

$ 68.59

11:04:58 AM

NYSE

24023G2025rr

99

$ 68.59

11:04:58 AM

NYSE

24023G2025rv

100

$ 68.59

11:05:02 AM

NYSE

24023G2025sv

100

$ 68.59

11:05:25 AM

NYSE

24023G2025zx

100

$ 68.59

11:05:36 AM

NYSE

24023G20261s

100

$ 68.59

11:06:01 AM

NYSE

24023G202695

100

$ 68.59

11:07:27 AM

NYSE

24023G2026ro

100

$ 68.59

11:07:27 AM

NYSE

24023G2026rq

100

$ 68.62

11:07:58 AM

NYSE

24023G20270x

100

$ 68.62

11:07:58 AM

NYSE

24023G20270z

100

$ 68.60

11:08:15 AM

NYSE

24023G20275a

100

$ 68.60

11:08:16 AM

NYSE

24023G20275d

71

$ 68.59

11:08:30 AM

NYSE

24023G20279h

29

$ 68.59

11:08:50 AM

NYSE

24023G2027dl

100

$ 68.59

11:08:51 AM

NYSE

24023G2027dn

100

$ 68.58

11:08:59 AM

NYSE

24023G2027fl

100

$ 68.51

11:09:24 AM

NYSE

24023G2027kc

100

$ 68.50

11:09:37 AM

NYSE

24023G2027mv

100

$ 68.51

11:10:16 AM

NYSE

24023G2027w1

100

$ 68.51

11:10:17 AM

NYSE

24023G2027w4

100

$ 68.51

11:10:25 AM

NYSE

24023G2027xr

100

$ 68.51

11:10:53 AM

NYSE

24023G202847

30

$ 68.50

11:10:55 AM

NYSE

24023G20284n

70

$ 68.50

11:10:55 AM

NYSE

24023G20284p

100

$ 68.51

11:11:37 AM

NYSE

24023G2028e4

100

$ 68.45

11:11:53 AM

NYSE

24023G2028ho

100

$ 68.45

11:12:42 AM

NYSE

24023G20290i

44

$ 68.43

11:13:00 AM

NYSE

24023G2029bv

56

$ 68.43

11:13:00 AM

NYSE

24023G2029bx

100

$ 68.42

11:13:22 AM

NYSE

24023G2029jj

100

$ 68.40

11:14:02 AM

NYSE

24023G2029wy

100

$ 68.40

11:14:02 AM

NYSE

24023G2029x0

9

$ 68.42

11:14:08 AM

NYSE

24023G2029xv

52

$ 68.42

11:14:08 AM

NYSE

24023G2029xx

39

$ 68.42

11:14:08 AM

NYSE

24023G2029xz

20

$ 68.42

11:14:12 AM

NYSE

24023G2029zx

80

$ 68.40

11:14:52 AM

NYSE

24023G202a8w

22

$ 68.40

11:14:52 AM

NYSE

24023G202a8y

78

$ 68.40

11:14:52 AM

NYSE

24023G202a90

100

$ 68.41

11:14:58 AM

NYSE

24023G202abf

100

$ 68.39

11:15:16 AM

NYSE

24023G202agf

100

$ 68.41

11:15:43 AM

NYSE

24023G202am3

18

$ 68.42

11:15:50 AM

NYSE

24023G202an6

82

$ 68.42

11:15:50 AM

NYSE

24023G202an8

100

$ 68.41

11:16:01 AM

NYSE

24023G202ap5

33

$ 68.40

11:16:10 AM

NYSE

24023G202ary

24

$ 68.40

11:16:45 AM

NYSE

24023G202az9

12

$ 68.43

11:16:54 AM

NYSE

24023G202b23

100

$ 68.46

11:17:09 AM

NYSE

24023G202b7w

31

$ 68.46

11:17:09 AM

NYSE

24023G202b7y

100

$ 68.46

11:17:09 AM

NYSE

24023G202b80

17

$ 68.44

11:17:18 AM

NYSE

24023G202ba2

83

$ 68.44

11:17:18 AM

NYSE

24023G202ba4

100

$ 68.42

11:17:26 AM

NYSE

24023G202bcg

97

$ 68.40

11:17:34 AM

NYSE

24023G202beb

3

$ 68.40

11:17:34 AM

NYSE

24023G202bee

100

$ 68.43

11:17:40 AM

NYSE

24023G202bf2

54

$ 68.44

11:17:49 AM

NYSE

24023G202bgt

12

$ 68.43

11:18:05 AM

NYSE

24023G202bjz

46

$ 68.43

11:18:05 AM

NYSE

24023G202bk1

7

$ 68.43

11:18:05 AM

NYSE

24023G202bk3

81

$ 68.43

11:18:08 AM

NYSE

24023G202bl9

100

$ 68.42

11:18:09 AM

NYSE

24023G202bmb

100

$ 68.42

11:18:21 AM

NYSE

24023G202bt4

100

$ 68.41

11:19:01 AM

NYSE

24023G202c66

100

$ 68.42

11:19:09 AM

NYSE

24023G202c9o

37

$ 68.48

11:19:47 AM

NYSE

24023G202ckx

63

$ 68.48

11:19:47 AM

NYSE

24023G202ckz

100

$ 68.50

11:20:08 AM

NYSE

24023G202csl

52

$ 68.51

11:20:11 AM

NYSE

24023G202ct5

48

$ 68.51

11:20:11 AM

NYSE

24023G202ct7

2

$ 68.49

11:20:58 AM

NYSE

24023G202d5d

31

$ 68.49

11:21:00 AM

NYSE

24023G202d5o

67

$ 68.48

11:21:24 AM

NYSE

24023G202daw

100

$ 68.48

11:21:24 AM

NYSE

24023G202day

100

$ 68.49

11:21:45 AM

NYSE

24023G202dex

76

$ 68.49

11:22:01 AM

NYSE

24023G202di9

100

$ 68.49

11:22:16 AM

NYSE

24023G202dkq

24

$ 68.49

11:22:16 AM

NYSE

24023G202dks

100

$ 68.45

11:22:25 AM

NYSE

24023G202dmd

100

$ 68.42

11:22:51 AM

NYSE

24023G202dqs

100

$ 68.44

11:23:20 AM

NYSE

24023G202dyq

100

$ 68.43

11:23:34 AM

NYSE

24023G202e3l

18

$ 68.42

11:23:34 AM

NYSE

24023G202e3v

82

$ 68.42

11:23:52 AM

NYSE

24023G202e6z

50

$ 68.42

11:23:52 AM

NYSE

24023G202e71

6

$ 68.42

11:23:52 AM

NYSE

24023G202e73

44

$ 68.42

11:23:52 AM

NYSE

24023G202e75

8

$ 68.41

11:24:00 AM

NYSE

24023G202e8j

69

$ 68.41

11:24:00 AM

NYSE

24023G202e8l

22

$ 68.41

11:24:00 AM

NYSE

24023G202e8n

1

$ 68.41

11:24:10 AM

NYSE

24023G202eb8

31

$ 68.41

11:24:10 AM

NYSE

24023G202eba

24

$ 68.41

11:24:10 AM

NYSE

24023G202ebc

2

$ 68.41

11:24:10 AM

NYSE

24023G202ebf

43

$ 68.40

11:25:54 AM

NYSE

24023G202f2h

25

$ 68.40

11:25:54 AM

NYSE

24023G202f2j

75

$ 68.40

11:25:54 AM

NYSE

24023G202f2l

22

$ 68.40

11:25:57 AM

NYSE

24023G202f3n

100

$ 68.43

11:26:01 AM

NYSE

24023G202f4a

78

$ 68.43

11:26:01 AM

NYSE

24023G202f4c

64

$ 68.42

11:26:15 AM

NYSE

24023G202f8p

36

$ 68.42

11:26:15 AM

NYSE

24023G202f8r

100

$ 68.41

11:26:43 AM

NYSE

24023G202fg2

100

$ 68.39

11:26:54 AM

NYSE

24023G202fis

34

$ 68.38

11:27:03 AM

NYSE

24023G202fko

8

$ 68.39

11:27:18 AM

NYSE

24023G202fnc

58

$ 68.39

11:27:23 AM

NYSE

24023G202fo5

100

$ 68.39

11:27:23 AM

NYSE

24023G202fo7

100

$ 68.40

11:27:52 AM

NYSE

24023G202fxm

100

$ 68.38

11:28:09 AM

NYSE

24023G202g4k

83

$ 68.35

11:28:41 AM

NYSE

24023G202gcr

17

$ 68.35

11:28:41 AM

NYSE

24023G202gct

28

$ 68.39

11:29:04 AM

NYSE

24023G202ghp

72

$ 68.39

11:29:04 AM

NYSE

24023G202ghr

100

$ 68.44

11:30:18 AM

NYSE

24023G202h06

100

$ 68.44

11:30:18 AM

NYSE

24023G202h08

100

$ 68.44

11:30:18 AM

NYSE

24023G202h0a

100

$ 68.43

11:30:30 AM

NYSE

24023G202h4b

100

$ 68.42

11:30:32 AM

NYSE

24023G202h69

100

$ 68.41

11:30:42 AM

NYSE

24023G202h80

100

$ 68.41

11:31:02 AM

NYSE

24023G202hca

7

$ 68.40

11:31:18 AM

NYSE

24023G202hhi

6

$ 68.40

11:31:18 AM

NYSE

24023G202hhk

87

$ 68.40

11:31:18 AM

NYSE

24023G202hhm

100

$ 68.38

11:31:53 AM

NYSE

24023G202hnv

20

$ 68.37

11:32:32 AM

NYSE

24023G202i1b

80

$ 68.36

11:32:32 AM

NYSE

24023G202i1d

100

$ 68.32

11:32:52 AM

NYSE

24023G202i5h

100

$ 68.31

11:33:02 AM

NYSE

24023G202i9h

100

$ 68.29

11:33:12 AM

NYSE

24023G202ibw

100

$ 68.27

11:33:35 AM

NYSE

24023G202ih1

100

$ 68.25

11:33:45 AM

NYSE

24023G202il3

19

$ 68.21

11:34:06 AM

NYSE

24023G202iqw

81

$ 68.20

11:34:11 AM

NYSE

24023G202ird

100

$ 68.20

11:34:18 AM

NYSE

24023G202itj

100

$ 68.15

11:34:22 AM

NYSE

24023G202iuc

100

$ 68.18

11:34:33 AM

NYSE

24023G202ixs

100

$ 68.22

11:34:58 AM

NYSE

24023G202j3l

100

$ 68.20

11:35:02 AM

NYSE

24023G202j56

100

$ 68.21

11:35:24 AM

NYSE

24023G202jap

100

$ 68.23

11:36:07 AM

NYSE

24023G202jkl

100

$ 68.36

11:38:45 AM

NYSE

24023G202kfz

100

$ 68.36

11:38:45 AM

NYSE

24023G202kg1

100

$ 68.36

11:38:45 AM

NYSE

24023G202kg3

100

$ 68.36

11:38:45 AM

NYSE

24023G202kg5

100

$ 68.36

11:38:45 AM

NYSE

24023G202kg7

100

$ 68.36

11:38:45 AM

NYSE

24023G202kg9

100

$ 68.36

11:38:45 AM

NYSE

24023G202kgb

15

$ 68.36

11:39:08 AM

NYSE

24023G202kkd

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfa

85

$ 68.41

11:41:20 AM

NYSE

24023G202lfc

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfe

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfg

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfi

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfk

24

$ 68.41

11:41:20 AM

NYSE

24023G202lfm

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfo

100

$ 68.41

11:41:20 AM

NYSE

24023G202lfq

76

$ 68.41

11:41:20 AM

NYSE

24023G202lfs

46

$ 68.38

11:41:31 AM

NYSE

24023G202ljg

54

$ 68.43

11:42:08 AM

NYSE

24023G202loz

100

$ 68.43

11:42:08 AM

NYSE

24023G202lp1

100

$ 68.46

11:43:38 AM

NYSE

24023G202m9q

50

$ 68.46

11:43:38 AM

NYSE

24023G202m9s

50

$ 68.45

11:44:19 AM

NYSE

24023G202mg0

100

$ 68.45

11:44:19 AM

NYSE

24023G202mg2

100

$ 68.45

11:44:19 AM

NYSE

24023G202mg4

100

$ 68.50

11:45:43 AM

NYSE

24023G202mxx

100

$ 68.50

11:45:43 AM

NYSE

24023G202mxz

100

$ 68.54

11:46:34 AM

NYSE

24023G202nax

100

$ 68.54

11:46:34 AM

NYSE

24023G202naz

100

$ 68.53

11:47:05 AM

NYSE

24023G202nfs

83

$ 68.52

11:47:17 AM

NYSE

24023G202nim

17

$ 68.52

11:47:17 AM

NYSE

24023G202nio

100

$ 68.53

11:47:24 AM

NYSE

24023G202nk6

75

$ 68.51

11:47:47 AM

NYSE

24023G202nqf

25

$ 68.51

11:47:47 AM

NYSE

24023G202nqk

100

$ 68.50

11:47:59 AM

NYSE

24023G202nt5

100

$ 68.51

11:48:30 AM

NYSE

24023G202nxt

100

$ 68.51

11:48:54 AM

NYSE

24023G202o1z

26

$ 68.50

11:49:14 AM

NYSE

24023G202o6u

100

$ 68.51

11:49:42 AM

NYSE

24023G202obp

74

$ 68.51

11:49:42 AM

NYSE

24023G202obr

100

$ 68.50

11:49:47 AM

NYSE

24023G202oci

7

$ 68.51

11:52:19 AM

NYSE

24023G202p7v

85

$ 68.55

11:52:24 AM

NYSE

24023G202p88

7

$ 68.55

11:52:24 AM

NYSE

24023G202p8a

100

$ 68.55

11:53:17 AM

NYSE

24023G202pif

1

$ 68.55

11:53:17 AM

NYSE

24023G202pij

15

$ 68.60

11:54:32 AM

NYSE

24023G202pyf

100

$ 68.60

11:54:32 AM

NYSE

24023G202pyh

85

$ 68.60

11:54:32 AM

NYSE

24023G202pyj

100

$ 68.60

11:54:35 AM

NYSE

24023G202pyq

40

$ 68.60

11:55:08 AM

NYSE

24023G202q4y

21

$ 68.60

11:55:08 AM

NYSE

24023G202q50

14

$ 68.59

11:55:08 AM

NYSE

24023G202q52

25

$ 68.59

11:55:08 AM

NYSE

24023G202q54

100

$ 68.63

11:55:54 AM

NYSE

24023G202qc5

52

$ 68.72

11:59:00 AM

NYSE

24023G202rbd

100

$ 68.72

11:59:00 AM

NYSE

24023G202rbf

100

$ 68.72

11:59:00 AM

NYSE

24023G202rbh

100

$ 68.72

11:59:00 AM

NYSE

24023G202rbj

48

$ 68.72

11:59:00 AM

NYSE

24023G202rbl

47

$ 68.71

11:59:15 AM

NYSE

24023G202re5

53

$ 68.75

12:00:43 PM

NYSE

24023G202rxq

100

$ 68.75

12:00:43 PM

NYSE

24023G202rxs

100

$ 68.75

12:00:43 PM

NYSE

24023G202rxu

100

$ 68.81

12:04:29 PM

NYSE

24023G202t6a

100

$ 68.81

12:04:29 PM

NYSE

24023G202t6c

100

$ 68.81

12:04:29 PM

NYSE

24023G202t6e

100

$ 68.81

12:04:29 PM

NYSE

24023G202t6g

100

$ 68.81

12:04:29 PM

NYSE

24023G202t6i

100

$ 68.77

12:04:40 PM

NYSE

24023G202t8x

34

$ 68.75

12:04:49 PM

NYSE

24023G202t9k

8

$ 68.76

12:05:47 PM

NYSE

24023G202tkh

100

$ 68.76

12:05:47 PM

NYSE

24023G202tkj

58

$ 68.76

12:05:47 PM

NYSE

24023G202tkl

100

$ 68.76

12:05:57 PM

NYSE

24023G202tlv

100

$ 68.72

12:06:06 PM

NYSE

24023G202tne

100

$ 68.76

12:06:45 PM

NYSE

24023G202tul

100

$ 68.76

12:08:18 PM

NYSE

24023G202u8n

100

$ 68.78

12:09:23 PM

NYSE

24023G202ujy

100

$ 68.78

12:10:27 PM

NYSE

24023G202uvc

100

$ 68.78

12:10:29 PM

NYSE

24023G202uvj

100

$ 68.77

12:10:46 PM

NYSE

24023G202uyq

100

$ 68.76

12:10:50 PM

NYSE

24023G202uzf

100

$ 68.75

12:11:28 PM

NYSE

24023G202v8b

100

$ 68.72

12:12:50 PM

NYSE

24023G202vma

100

$ 68.71

12:13:02 PM

NYSE

24023G202vox

99

$ 68.70

12:13:21 PM

NYSE

24023G202vs4

1

$ 68.70

12:13:21 PM

NYSE

24023G202vs7

100

$ 68.70

12:15:20 PM

NYSE

24023G202wca

100

$ 68.71

12:16:07 PM

NYSE

24023G202wm4

100

$ 68.70

12:16:50 PM

NYSE

24023G202wt4

100

$ 68.70

12:16:59 PM

NYSE

24023G202wvj

100

$ 68.69

12:17:17 PM

NYSE

24023G202wzq

100

$ 68.65

12:18:46 PM

NYSE

24023G202xig

100

$ 68.75

12:20:25 PM

NYSE

24023G202xzs

100

$ 68.79

12:22:06 PM

NYSE

24023G202yif

6

$ 68.79

12:22:54 PM

NYSE

24023G202yvy

94

$ 68.79

12:22:54 PM

NYSE

24023G202yw4

75

$ 68.78

12:23:08 PM

NYSE

24023G202z0q

25

$ 68.78

12:23:08 PM

NYSE

24023G202z0s

100

$ 68.76

12:24:15 PM

NYSE

24023G202ze0

100

$ 68.77

12:24:59 PM

NYSE

24023G202ziq

7

$ 68.86

12:26:41 PM

NYSE

24023G20301k

6

$ 68.86

12:26:41 PM

NYSE

24023G20301m

100

$ 68.86

12:26:41 PM

NYSE

24023G20301o

87

$ 68.86

12:26:41 PM

NYSE

24023G20301q

100

$ 68.88

12:28:05 PM

NYSE

24023G2030in

100

$ 68.88

12:28:05 PM

NYSE

24023G2030ip

100

$ 68.90

12:29:49 PM

NYSE

24023G20312t

100

$ 68.90

12:29:49 PM

NYSE

24023G20312v

100

$ 68.92

12:29:55 PM

NYSE

24023G20314d

16

$ 68.90

12:30:09 PM

NYSE

24023G20317u

84

$ 68.91

12:30:41 PM

NYSE

24023G2031dq

100

$ 68.91

12:30:41 PM

NYSE

24023G2031ds

99

$ 68.92

12:32:48 PM

NYSE

24023G20324e

1

$ 68.92

12:32:48 PM

NYSE

24023G20324g

100

$ 68.93

12:33:36 PM

NYSE

24023G2032da

100

$ 68.89

12:35:05 PM

NYSE

24023G2032sy

100

$ 68.89

12:35:05 PM

NYSE

24023G2032t0

100

$ 68.85

12:35:42 PM

NYSE

24023G2032yi

97

$ 68.79

12:39:15 PM

NYSE

24023G2033wv

100

$ 68.79

12:39:15 PM

NYSE

24023G2033wx

3

$ 68.79

12:39:15 PM

NYSE

24023G2033wp

100

$ 68.79

12:39:15 PM

NYSE

24023G2033ws

100

$ 68.79

12:39:15 PM

NYSE

24023G2033wz

100

$ 68.79

12:39:15 PM

NYSE

24023G2033x2

100

$ 68.85

12:41:34 PM

NYSE

24023G2034sz

100

$ 68.85

12:41:34 PM

NYSE

24023G2034t1

100

$ 68.85

12:41:34 PM

NYSE

24023G2034t3

100

$ 68.90

12:42:18 PM

NYSE

24023G20351l

100

$ 68.90

12:42:21 PM

NYSE

24023G20351v

100

$ 68.90

12:42:45 PM

NYSE

24023G20356a

42

$ 68.86

12:43:55 PM

NYSE

24023G2035hy

28

$ 68.86

12:43:55 PM

NYSE

24023G2035i0

30

$ 68.86

12:43:55 PM

NYSE

24023G2035i2

100

$ 68.85

12:44:43 PM

NYSE

24023G2035nz

20

$ 68.85

12:45:31 PM

NYSE

24023G2035wr

30

$ 68.86

12:48:44 PM

NYSE

24023G20370g

100

$ 68.86

12:48:44 PM

NYSE

24023G20370i

13

$ 68.86

12:48:44 PM

NYSE

24023G20370k

50

$ 68.86

12:48:44 PM

NYSE

24023G20370n

5

$ 68.86

12:48:44 PM

NYSE

24023G20370p

11

$ 68.86

12:48:44 PM

NYSE

24023G20370r

9

$ 68.86

12:48:44 PM

NYSE

24023G20370t

89

$ 68.86

12:48:44 PM

NYSE

24023G20370v

38

$ 68.86

12:48:44 PM

NYSE

24023G20370x

24

$ 68.86

12:48:44 PM

NYSE

24023G20370z

95

$ 68.86

12:48:44 PM

NYSE

24023G203711

16

$ 68.86

12:48:44 PM

NYSE

24023G203713

100

$ 68.86

12:48:44 PM

NYSE

24023G203715

100

$ 68.86

12:48:44 PM

NYSE

24023G203717

100

$ 68.85

12:48:52 PM

NYSE

24023G20372j

85

$ 68.87

12:50:27 PM

NYSE

24023G2037gf

15

$ 68.86

12:50:30 PM

NYSE

24023G2037gs

52

$ 68.85

12:52:06 PM

NYSE

24023G2037wi

34

$ 68.85

12:52:06 PM

NYSE

24023G2037wk

100

$ 68.85

12:52:14 PM

NYSE

24023G2037yb

100

$ 68.85

12:52:14 PM

NYSE

24023G2037yd

14

$ 68.85

12:52:14 PM

NYSE

24023G2037yf

56

$ 68.86

12:53:14 PM

NYSE

24023G203880

44

$ 68.86

12:53:16 PM

NYSE

24023G203887

24

$ 68.86

12:54:43 PM

NYSE

24023G2038kw

76

$ 68.90

12:55:46 PM

NYSE

24023G2038y2

100

$ 68.90

12:55:46 PM

NYSE

24023G2038y4

100

$ 68.90

12:55:46 PM

NYSE

24023G2038y6

100

$ 68.90

12:55:46 PM

NYSE

24023G2038y8

7

$ 68.92

12:58:17 PM

NYSE

24023G2039r6

93

$ 68.92

12:58:18 PM

NYSE

24023G2039ra

5

$ 68.92

12:58:18 PM

NYSE

24023G2039rc

95

$ 68.92

12:58:18 PM

NYSE

24023G2039re

100

$ 68.92

12:58:18 PM

NYSE

24023G2039rg

100

$ 68.92

12:58:18 PM

NYSE

24023G2039ri

53

$ 68.91

12:58:52 PM

NYSE

24023G2039y6

47

$ 68.91

12:58:52 PM

NYSE

24023G2039y8

100

$ 68.91

12:59:00 PM

NYSE

24023G2039zk

100

$ 68.90

13:01:01 PM

NYSE

24023G203ajj

100

$ 68.90

13:01:01 PM

NYSE

24023G203ajl

98

$ 68.92

13:01:27 PM

NYSE

24023G203any

2

$ 68.91

13:01:57 PM

NYSE

24023G203ar5

100

$ 68.91

13:01:57 PM

NYSE

24023G203ar7

34

$ 68.91

13:02:15 PM

NYSE

24023G203atu

100

$ 68.90

13:04:00 PM

NYSE

24023G203b8l

66

$ 68.90

13:04:00 PM

NYSE

24023G203b8s

73

$ 68.88

13:05:09 PM

NYSE

24023G203bin

100

$ 68.88

13:05:09 PM

NYSE

24023G203bip

27

$ 68.88

13:05:09 PM

NYSE

24023G203bir

100

$ 68.87

13:05:23 PM

NYSE

24023G203bo3

100

$ 68.87

13:05:38 PM

NYSE

24023G203bsr

100

$ 68.85

13:06:09 PM

NYSE

24023G203bwy

19

$ 68.86

13:07:23 PM

NYSE

24023G203c82

21

$ 68.86

13:09:36 PM

NYSE

24023G203csz

81

$ 68.86

13:09:36 PM

NYSE

24023G203ct1

100

$ 68.86

13:09:36 PM

NYSE

24023G203ct3

32

$ 68.85

13:09:38 PM

NYSE

24023G203ctg

100

$ 68.85

13:09:38 PM

NYSE

24023G203cti

47

$ 68.85

13:09:38 PM

NYSE

24023G203ctk

1

$ 68.88

13:12:39 PM

NYSE

24023G203dot

5

$ 68.88

13:12:39 PM

NYSE

24023G203dov

100

$ 68.88

13:13:13 PM

NYSE

24023G203dvo

94

$ 68.88

13:13:13 PM

NYSE

24023G203dvq

100

$ 68.88

13:13:13 PM

NYSE

24023G203dvs

100

$ 68.88

13:13:13 PM

NYSE

24023G203dvu

100

$ 68.88

13:13:13 PM

NYSE

24023G203dvw

100

$ 68.88

13:13:13 PM

NYSE

24023G203dvy

100

$ 68.87

13:14:41 PM

NYSE

24023G203ebf

100

$ 68.87

13:14:41 PM

NYSE

24023G203ebh

100

$ 68.87

13:14:41 PM

NYSE

24023G203ebj

66

$ 68.90

13:17:08 PM

NYSE

24023G203f71

100

$ 68.90

13:17:08 PM

NYSE

24023G203f73

100

$ 68.90

13:17:08 PM

NYSE

24023G203f75

100

$ 68.90

13:17:08 PM

NYSE

24023G203f77

34

$ 68.90

13:17:08 PM

NYSE

24023G203f79

100

$ 68.88

13:17:12 PM

NYSE

24023G203f7r

100

$ 68.92

13:18:24 PM

NYSE

24023G203fnh

33

$ 68.91

13:18:40 PM

NYSE

24023G203fp3

59

$ 68.91

13:18:40 PM

NYSE

24023G203fp5

8

$ 68.91

13:18:40 PM

NYSE

24023G203fp7

30

$ 68.89

13:19:09 PM

NYSE

24023G203ftp

13

$ 68.89

13:19:09 PM

NYSE

24023G203ftr

46

$ 68.89

13:19:09 PM

NYSE

24023G203ftt

11

$ 68.89

13:19:09 PM

NYSE

24023G203ftv

9

$ 68.87

13:19:30 PM

NYSE

24023G203fwy

91

$ 68.87

13:19:30 PM

NYSE

24023G203fx0

100

$ 68.86

13:20:15 PM

NYSE

24023G203g42

100

$ 68.85

13:21:37 PM

NYSE

24023G203glh

7

$ 68.86

13:22:49 PM

NYSE

24023G203gym

100

$ 68.86

13:23:13 PM

NYSE

24023G203h29

93

$ 68.86

13:23:13 PM

NYSE

24023G203h2b

100

$ 68.85

13:23:31 PM

NYSE

24023G203h7k

100

$ 68.84

13:23:35 PM

NYSE

24023G203h8i

82

$ 68.87

13:27:08 PM

NYSE

24023G203i5g

100

$ 68.87

13:27:08 PM

NYSE

24023G203i5i

100

$ 68.87

13:27:08 PM

NYSE

24023G203i5k

18

$ 68.87

13:27:08 PM

NYSE

24023G203i5m

100

$ 68.87

13:27:08 PM

NYSE

24023G203i5o

100

$ 68.87

13:27:08 PM

NYSE

24023G203i5q

24

$ 68.86

13:27:40 PM

NYSE

24023G203iak

38

$ 68.86

13:27:40 PM

NYSE

24023G203iam

6

$ 68.86

13:27:40 PM

NYSE

24023G203iao

32

$ 68.86

13:27:40 PM

NYSE

24023G203iaq

54

$ 68.86

13:27:44 PM

NYSE

24023G203ibh

46

$ 68.86

13:27:54 PM

NYSE

24023G203iey

100

$ 68.86

13:27:54 PM

NYSE

24023G203if0

100

$ 68.85

13:29:23 PM

NYSE

24023G203j0b

32

$ 68.84

13:29:42 PM

NYSE

24023G203j42

68

$ 68.84

13:29:42 PM

NYSE

24023G203j44

100

$ 68.82

13:29:56 PM

NYSE

24023G203j7h

33

$ 68.81

13:31:51 PM

NYSE

24023G203jux

100

$ 68.81

13:31:51 PM

NYSE

24023G203juz

20

$ 68.81

13:32:55 PM

NYSE

24023G203k99

11

$ 68.81

13:32:55 PM

NYSE

24023G203k9b

36

$ 68.81

13:32:55 PM

NYSE

24023G203k9d

100

$ 68.81

13:32:55 PM

NYSE

24023G203k9f

100

$ 68.81

13:32:55 PM

NYSE

24023G203k9h

100

$ 68.81

13:32:55 PM

NYSE

24023G203k9j

100

$ 68.82

13:34:58 PM

NYSE

24023G203l1a

100

$ 68.82

13:34:58 PM

NYSE

24023G203l1c

100

$ 68.82

13:34:58 PM

NYSE

24023G203l1e

100

$ 68.82

13:34:58 PM

NYSE

24023G203l1g

90

$ 68.83

13:37:25 PM

NYSE

24023G203ly3

100

$ 68.85

13:37:58 PM

NYSE

24023G203m5q

10

$ 68.85

13:37:58 PM

NYSE

24023G203m5u

12

$ 68.85

13:37:58 PM

NYSE

24023G203m5w

100

$ 68.85

13:37:58 PM

NYSE

24023G203m5y

88

$ 68.85

13:37:58 PM

NYSE

24023G203m60

36

$ 68.85

13:37:58 PM

NYSE

24023G203m63

64

$ 68.85

13:37:58 PM

NYSE

24023G203m66

100

$ 68.85

13:37:58 PM

NYSE

24023G203m68

100

$ 68.84

13:38:01 PM

NYSE

24023G203m6u

100

$ 68.85

13:38:18 PM

NYSE

24023G203m9q

50

$ 68.84

13:38:22 PM

NYSE

24023G203ma8

50

$ 68.84

13:38:22 PM

NYSE

24023G203maa

3

$ 68.84

13:39:37 PM

NYSE

24023G203mq2

97

$ 68.84

13:39:37 PM

NYSE

24023G203mq4

100

$ 68.83

13:40:11 PM

NYSE

24023G203muu

5

$ 68.86

13:40:32 PM

NYSE

24023G203mys

11

$ 68.86

13:40:32 PM

NYSE

24023G203myv

21

$ 68.86

13:40:32 PM

NYSE

24023G203myx

21

$ 68.86

13:40:35 PM

NYSE

24023G203mza

28

$ 68.86

13:40:35 PM

NYSE

24023G203mzc

14

$ 68.88

13:41:11 PM

NYSE

24023G203n5q

14

$ 68.88

13:41:12 PM

NYSE

24023G203n5s

86

$ 68.89

13:41:47 PM

NYSE

24023G203nan

28

$ 68.89

13:41:47 PM

NYSE

24023G203nap

72

$ 68.89

13:41:47 PM

NYSE

24023G203nar

29

$ 68.89

13:42:06 PM

NYSE

24023G203nf1

71

$ 68.89

13:42:06 PM

NYSE

24023G203nf3

100

$ 68.89

13:42:19 PM

NYSE

24023G203ngo

100

$ 68.92

13:43:36 PM

NYSE

24023G203nyc

52

$ 68.92

13:44:30 PM

NYSE

24023G203o9d

48

$ 68.92

13:44:50 PM

NYSE

24023G203obr

100

$ 68.92

13:44:50 PM

NYSE

24023G203obt

100

$ 68.91

13:45:01 PM

NYSE

24023G203od6

100

$ 68.95

13:46:08 PM

NYSE

24023G203onj

100

$ 68.95

13:47:51 PM

NYSE

24023G203paa

100

$ 68.95

13:47:51 PM

NYSE

24023G203pac

100

$ 68.94

13:48:27 PM

NYSE

24023G203pg7

100

$ 68.94

13:49:08 PM

NYSE

24023G203pn6

24

$ 68.99

13:51:10 PM

NYSE

24023G203qfn

100

$ 68.99

13:51:10 PM

NYSE

24023G203qfp

100

$ 68.99

13:51:10 PM

NYSE

24023G203qfr

76

$ 68.99

13:51:10 PM

NYSE

24023G203qft

100

$ 68.95

13:51:37 PM

NYSE

24023G203qtl

99

$ 68.97

13:52:28 PM

NYSE

24023G203r0d

1

$ 69.03

13:54:37 PM

NYSE

24023G203roc

95

$ 69.03

13:54:37 PM

NYSE

24023G203roe

5

$ 69.03

13:54:37 PM

NYSE

24023G203rog

70

$ 69.03

13:54:37 PM

NYSE

24023G203roi

30

$ 69.03

13:54:37 PM

NYSE

24023G203rok

43

$ 69.03

13:54:37 PM

NYSE

24023G203rom

57

$ 69.02

13:54:49 PM

NYSE

24023G203rqv

49

$ 69.02

13:54:50 PM

NYSE

24023G203rqx

51

$ 69.02

13:54:50 PM

NYSE

24023G203rqz

100

$ 69.01

13:55:42 PM

NYSE

24023G203s2x

100

$ 69.01

13:55:42 PM

NYSE

24023G203s2z

100

$ 69.02

13:55:57 PM

NYSE

24023G203s5i

100

$ 69.01

13:57:03 PM

NYSE

24023G203shk

14

$ 69.02

13:57:54 PM

NYSE

24023G203sq4

86

$ 69.03

13:58:13 PM

NYSE

24023G203ssj

100

$ 69.03

13:58:13 PM

NYSE

24023G203ssl

100

$ 69.04

13:58:45 PM

NYSE

24023G203t1k

73

$ 69.08

13:59:22 PM

NYSE

24023G203t5u

27

$ 69.08

13:59:22 PM

NYSE

24023G203t5w

100

$ 69.12

14:01:42 PM

NYSE

24023G203u86

100

$ 69.12

14:01:42 PM

NYSE

24023G203u88

100

$ 69.12

14:01:42 PM

NYSE

24023G203u8a

23

$ 69.12

14:01:42 PM

NYSE

24023G203u8c

77

$ 69.12

14:01:42 PM

NYSE

24023G203u8e

100

$ 69.11

14:01:48 PM

NYSE

24023G203u99

15

$ 69.11

14:01:55 PM

NYSE

24023G203ug1

2

$ 69.11

14:01:55 PM

NYSE

24023G203ug3

83

$ 69.11

14:01:55 PM

NYSE

24023G203ug5

100

$ 69.11

14:02:13 PM

NYSE

24023G203uix

100

$ 69.10

14:02:20 PM

NYSE

24023G203ukp

100

$ 69.10

14:03:10 PM

NYSE

24023G203v0e

100

$ 69.09

14:04:33 PM

NYSE

24023G203vmh

14

$ 69.09

14:04:44 PM

NYSE

24023G203voh

86

$ 69.06

14:04:51 PM

NYSE

24023G203vp5

35

$ 69.11

14:06:02 PM

NYSE

24023G203w85

65

$ 69.11

14:06:02 PM

NYSE

24023G203w87

7

$ 69.11

14:06:05 PM

NYSE

24023G203w9j

100

$ 69.10

14:06:30 PM

NYSE

24023G203we9

93

$ 69.10

14:06:30 PM

NYSE

24023G203web

87

$ 69.08

14:07:12 PM

NYSE

24023G203wp1

13

$ 69.08

14:07:12 PM

NYSE

24023G203wp3

42

$ 69.07

14:07:32 PM

NYSE

24023G203wsp

58

$ 69.07

14:07:32 PM

NYSE

24023G203wsr

100

$ 69.06

14:07:47 PM

NYSE

24023G203wv0

100

$ 69.04

14:09:20 PM

NYSE

24023G203xg3

100

$ 69.01

14:10:04 PM

NYSE

24023G203xq0

74

$ 69.02

14:12:10 PM

NYSE

24023G203yet

21

$ 69.02

14:12:10 PM

NYSE

24023G203yev

56

$ 69.02

14:12:10 PM

NYSE

24023G203yex

26

$ 69.02

14:12:10 PM

NYSE

24023G203yez

100

$ 69.02

14:12:10 PM

NYSE

24023G203yf1

23

$ 69.02

14:12:10 PM

NYSE

24023G203yf3

100

$ 69.02

14:13:21 PM

NYSE

24023G203yp2

100

$ 69.02

14:13:21 PM

NYSE

24023G203yp4

48

$ 69.05

14:13:26 PM

NYSE

24023G203ypt

52

$ 69.05

14:13:26 PM

NYSE

24023G203ypv

100

$ 69.05

14:13:52 PM

NYSE

24023G203yto

100

$ 69.05

14:14:04 PM

NYSE

24023G203yw4

100

$ 69.04

14:14:29 PM

NYSE

24023G203z1l

93

$ 69.05

14:15:19 PM

NYSE

24023G203z9k

7

$ 69.05

14:15:19 PM

NYSE

24023G203z9m

100

$ 69.04

14:15:27 PM

NYSE

24023G203zan

65

$ 69.05

14:15:40 PM

NYSE

24023G203ze1

35

$ 69.05

14:16:23 PM

NYSE

24023G203zmr

58

$ 69.05

14:16:23 PM

NYSE

24023G203zmt

42

$ 69.05

14:16:23 PM

NYSE

24023G203zmv

1

$ 69.05

14:16:25 PM

NYSE

24023G203zn3

99

$ 69.06

14:16:51 PM

NYSE

24023G203zrn

1

$ 69.06

14:16:51 PM

NYSE

24023G203zrp

72

$ 69.06

14:16:52 PM

NYSE

24023G203zry

27

$ 69.06

14:16:53 PM

NYSE

24023G203zs2

60

$ 69.06

14:16:53 PM

NYSE

24023G203zs4

40

$ 69.04

14:16:59 PM

NYSE

24023G203ztc

100

$ 69.04

14:16:59 PM

NYSE

24023G203zte

75

$ 69.06

14:19:01 PM

NYSE

24023G2040hc

25

$ 69.06

14:19:01 PM

NYSE

24023G2040he

100

$ 69.04

14:19:17 PM

NYSE

24023G2040j0

100

$ 69.02

14:19:20 PM

NYSE

24023G2040jj

100

$ 69.02

14:20:03 PM

NYSE

24023G2040pz

100

$ 69.01

14:20:27 PM

NYSE

24023G2040u9

100

$ 69.01

14:20:38 PM

NYSE

24023G2040xo

100

$ 68.99

14:21:26 PM

NYSE

24023G2041bl

100

$ 69.01

14:24:29 PM

NYSE

24023G2042l4

100

$ 68.99

14:25:25 PM

NYSE

24023G204322

100

$ 68.99

14:25:25 PM

NYSE

24023G204324

17

$ 68.98

14:25:39 PM

NYSE

24023G20434m

80

$ 68.99

14:26:20 PM

NYSE

24023G2043ow

3

$ 68.99

14:26:20 PM

NYSE

24023G2043oy

100

$ 68.99

14:26:20 PM

NYSE

24023G2043p0

100

$ 69.01

14:28:15 PM

NYSE

24023G20449v

97

$ 69.01

14:28:15 PM

NYSE

24023G20449x

100

$ 69.01

14:28:15 PM

NYSE

24023G20449z

3

$ 69.01

14:28:15 PM

NYSE

24023G2044a1

100

$ 69.02

14:28:55 PM

NYSE

24023G2044m3

100

$ 69.02

14:28:55 PM

NYSE

24023G2044m5

100

$ 69.02

14:30:02 PM

NYSE

24023G204507

100

$ 69.02

14:30:02 PM

NYSE

24023G204509

100

$ 69.00

14:30:34 PM

NYSE

24023G204597

100

$ 68.98

14:33:33 PM

NYSE

24023G20477r

12

$ 68.98

14:33:33 PM

NYSE

24023G20477v

100

$ 68.98

14:33:33 PM

NYSE

24023G20477x

88

$ 68.98

14:33:33 PM

NYSE

24023G204780

27

$ 68.98

14:33:33 PM

NYSE

24023G204782

73

$ 68.97

14:33:47 PM

NYSE

24023G2047bc

100

$ 68.97

14:33:47 PM

NYSE

24023G2047be

100

$ 68.97

14:33:47 PM

NYSE

24023G2047bg

100

$ 68.96

14:33:50 PM

NYSE

24023G2047bz

50

$ 69.01

14:36:59 PM

NYSE

24023G2048hs

100

$ 69.01

14:36:59 PM

NYSE

24023G2048hu

50

$ 69.01

14:36:59 PM

NYSE

24023G2048hw

100

$ 69.01

14:36:59 PM

NYSE

24023G2048hy

100

$ 69.01

14:36:59 PM

NYSE

24023G2048i0

100

$ 69.00

14:37:24 PM

NYSE

24023G2048q6

100

$ 68.99

14:37:47 PM

NYSE

24023G2048w9

100

$ 68.99

14:39:38 PM

NYSE

24023G2049dp

100

$ 68.99

14:39:38 PM

NYSE

24023G2049dr

100

$ 68.99

14:39:38 PM

NYSE

24023G2049dt

52

$ 68.99

14:39:52 PM

NYSE

24023G2049gk

48

$ 68.99

14:40:37 PM

NYSE

24023G2049ob

8

$ 68.99

14:40:37 PM

NYSE

24023G2049od

92

$ 68.99

14:40:37 PM

NYSE

24023G2049of

85

$ 68.98

14:40:46 PM

NYSE

24023G2049pp

15

$ 68.98

14:40:46 PM

NYSE

24023G2049pr

100

$ 68.97

14:41:12 PM

NYSE

24023G2049vz

100

$ 68.98

14:41:22 PM

NYSE

24023G2049xz

100

$ 69.02

14:43:31 PM

NYSE

24023G204ar6

100

$ 69.02

14:43:31 PM

NYSE

24023G204ar8

100

$ 69.02

14:43:31 PM

NYSE

24023G204ara

100

$ 69.02

14:44:02 PM

NYSE

24023G204avi

7

$ 69.04

14:44:14 PM

NYSE

24023G204axu

93

$ 69.04

14:44:18 PM

NYSE

24023G204ayg

1

$ 69.02

14:44:25 PM

NYSE

24023G204azv

99

$ 69.03

14:45:40 PM

NYSE

24023G204bfb

78

$ 69.03

14:45:40 PM

NYSE

24023G204bfd

8

$ 69.09

14:46:53 PM

NYSE

24023G204byv

22

$ 69.09

14:46:53 PM

NYSE

24023G204byx

100

$ 69.09

14:46:58 PM

NYSE

24023G204c09

100

$ 69.09

14:46:58 PM

NYSE

24023G204c05

92

$ 69.09

14:46:58 PM

NYSE

24023G204c07

100

$ 69.08

14:47:11 PM

NYSE

24023G204c23

10

$ 69.10

14:47:36 PM

NYSE

24023G204c6n

2

$ 69.10

14:47:36 PM

NYSE

24023G204c6p

88

$ 69.09

14:48:05 PM

NYSE

24023G204cc3

100

$ 69.07

14:49:49 PM

NYSE

24023G204db5

100

$ 69.07

14:49:49 PM

NYSE

24023G204db9

100

$ 69.07

14:49:49 PM

NYSE

24023G204dbc

100

$ 69.07

14:49:49 PM

NYSE

24023G204dbe

100

$ 69.06

14:49:54 PM

NYSE

24023G204dcc

30

$ 69.06

14:49:59 PM

NYSE

24023G204de3

30

$ 69.06

14:50:05 PM

NYSE

24023G204di8

18

$ 69.06

14:50:05 PM

NYSE

24023G204dia

100

$ 69.06

14:50:33 PM

NYSE

24023G204dsz

22

$ 69.06

14:50:33 PM

NYSE

24023G204dt1

100

$ 69.06

14:51:07 PM

NYSE

24023G204e3z

22

$ 69.08

14:53:41 PM

NYSE

24023G204fcc

100

$ 69.08

14:53:41 PM

NYSE

24023G204fce

57

$ 69.08

14:54:05 PM

NYSE

24023G204fm9

79

$ 69.07

14:54:14 PM

NYSE

24023G204fok

100

$ 69.07

14:54:14 PM

NYSE

24023G204fom

21

$ 69.07

14:54:14 PM

NYSE

24023G204foo

100

$ 69.07

14:54:14 PM

NYSE

24023G204foq

21

$ 69.07

14:54:14 PM

NYSE

24023G204fos

100

$ 69.03

14:54:33 PM

NYSE

24023G204fv1

100

$ 69.02

14:55:09 PM

NYSE

24023G204g26

100

$ 69.08

14:55:44 PM

NYSE

24023G204gef

100

$ 69.07

14:55:45 PM

NYSE

24023G204gej

100

$ 69.07

14:56:48 PM

NYSE

24023G204gwf

11

$ 69.05

14:57:11 PM

NYSE

24023G204h30

89

$ 69.05

14:57:11 PM

NYSE

24023G204h32

84

$ 69.03

14:57:19 PM

NYSE

24023G204h5s

16

$ 69.04

14:59:06 PM

NYSE

24023G204hra

84

$ 69.04

14:59:06 PM

NYSE

24023G204hrc

16

$ 69.04

14:59:18 PM

NYSE

24023G204hv4

84

$ 69.04

14:59:18 PM

NYSE

24023G204hv6

16

$ 69.04

14:59:19 PM

NYSE

24023G204hva

100

$ 69.04

14:59:19 PM

NYSE

24023G204hvc

100

$ 69.04

14:59:19 PM

NYSE

24023G204hve

50

$ 69.04

14:59:36 PM

NYSE

24023G204i37

5

$ 69.04

14:59:37 PM

NYSE

24023G204i3i

45

$ 69.04

15:00:01 PM

NYSE

24023G204i9e

100

$ 69.04

15:00:01 PM

NYSE

24023G204i9g

100

$ 69.03

15:00:30 PM

NYSE

24023G204ieo

79

$ 69.01

15:00:47 PM

NYSE

24023G204ijm

100

$ 69.01

15:01:22 PM

NYSE

24023G204ivo

100

$ 69.01

15:01:22 PM

NYSE

24023G204ivq

21

$ 69.01

15:01:22 PM

NYSE

24023G204ivs

100

$ 69.01

15:02:14 PM

NYSE

24023G204jau

100

$ 69.01

15:02:14 PM

NYSE

24023G204jaw

100

$ 69.00

15:02:23 PM

NYSE

24023G204je9

100

$ 68.98

15:02:24 PM

NYSE

24023G204jes

85

$ 68.96

15:03:14 PM

NYSE

24023G204jqg

15

$ 68.96

15:03:14 PM

NYSE

24023G204jqn

100

$ 68.95

15:05:09 PM

NYSE

24023G204ksp

100

$ 68.95

15:05:09 PM

NYSE

24023G204ksr

100

$ 68.95

15:05:09 PM

NYSE

24023G204kst

100

$ 68.95

15:05:09 PM

NYSE

24023G204ksv

100

$ 68.98

15:06:20 PM

NYSE

24023G204ld0

100

$ 68.98

15:06:20 PM

NYSE

24023G204ld2

100

$ 68.98

15:06:20 PM

NYSE

24023G204ld4

100

$ 69.02

15:07:26 PM

NYSE

24023G204lu1

100

$ 69.02

15:07:26 PM

NYSE

24023G204lu3

100

$ 69.02

15:07:26 PM

NYSE

24023G204lu5

100

$ 69.02

15:07:55 PM

NYSE

24023G204m3n

100

$ 69.01

15:08:02 PM

NYSE

24023G204m65

43

$ 69.00

15:08:50 PM

NYSE

24023G204mef

16

$ 69.00

15:08:50 PM

NYSE

24023G204meh

100

$ 68.99

15:09:57 PM

NYSE

24023G204myc

41

$ 68.99

15:09:57 PM

NYSE

24023G204mye

100

$ 68.99

15:09:57 PM

NYSE

24023G204myg

54

$ 68.99

15:09:57 PM

NYSE

24023G204myi

46

$ 68.99

15:09:57 PM

NYSE

24023G204myk

33

$ 68.99

15:10:20 PM

NYSE

24023G204n43

100

$ 69.03

15:11:35 PM

NYSE

24023G204nqv

100

$ 69.03

15:11:35 PM

NYSE

24023G204nqx

100

$ 69.03

15:11:35 PM

NYSE

24023G204nqz

67

$ 69.03

15:11:35 PM

NYSE

24023G204nr1

100

$ 69.05

15:11:57 PM

NYSE

24023G204nup

7

$ 69.08

15:12:03 PM

NYSE

24023G204o0d

15

$ 69.08

15:12:06 PM

NYSE

24023G204o1q

78

$ 69.08

15:12:06 PM

NYSE

24023G204o1s

67

$ 69.07

15:12:22 PM

NYSE

24023G204o5w

100

$ 69.07

15:12:23 PM

NYSE

24023G204o5y

33

$ 69.07

15:12:23 PM

NYSE

24023G204o60

100

$ 69.04

15:12:34 PM

NYSE

24023G204o7f

75

$ 69.08

15:12:43 PM

NYSE

24023G204o9p

25

$ 69.08

15:12:44 PM

NYSE

24023G204o9r

100

$ 69.09

15:13:00 PM

NYSE

24023G204odl

100

$ 69.08

15:13:25 PM

NYSE

24023G204oiu

30

$ 69.06

15:13:37 PM

NYSE

24023G204okn

70

$ 69.06

15:13:37 PM

NYSE

24023G204okp

2

$ 69.04

15:13:45 PM

NYSE

24023G204oml

98

$ 69.04

15:14:00 PM

NYSE

24023G204opt

64

$ 69.04

15:14:00 PM

NYSE

24023G204opv

36

$ 69.03

15:15:20 PM

NYSE

24023G204p2x

100

$ 69.03

15:15:20 PM

NYSE

24023G204p2z

100

$ 69.04

15:15:35 PM

NYSE

24023G204pb6

100

$ 69.03

15:15:44 PM

NYSE

24023G204piw

100

$ 69.03

15:16:05 PM

NYSE

24023G204pnw

85

$ 69.02

15:16:10 PM

NYSE

24023G204pt6

15

$ 69.02

15:16:10 PM

NYSE

24023G204pt8

1

$ 69.05

15:16:33 PM

NYSE

24023G204q0u

99

$ 69.10

15:17:09 PM

NYSE

24023G204q6x

100

$ 69.10

15:17:09 PM

NYSE

24023G204q6z

100

$ 69.14

15:17:51 PM

NYSE

24023G204qjm

100

$ 69.15

15:18:19 PM

NYSE

24023G204qq9

100

$ 69.15

15:19:00 PM

NYSE

24023G204r12

100

$ 69.13

15:19:04 PM

NYSE

24023G204r1k

100

$ 69.16

15:19:18 PM

NYSE

24023G204r3v

100

$ 69.20

15:20:17 PM

NYSE

24023G204rjw

100

$ 69.24

15:20:23 PM

NYSE

24023G204rl9

40

$ 69.26

15:20:51 PM

NYSE

24023G204rrf

33

$ 69.26

15:20:51 PM

NYSE

24023G204rrh

1

$ 69.26

15:20:51 PM

NYSE

24023G204rrj

26

$ 69.26

15:20:51 PM

NYSE

24023G204rrl

100

$ 69.26

15:20:59 PM

NYSE

24023G204rsx

28

$ 69.25

15:21:16 PM

NYSE

24023G204rwb

72

$ 69.25

15:21:16 PM

NYSE

24023G204rwd

100

$ 69.22

15:21:37 PM

NYSE

24023G204s2a

100

$ 69.18

15:22:13 PM

NYSE

24023G204s8c

100

$ 69.24

15:22:39 PM

NYSE

24023G204scp

100

$ 69.24

15:23:00 PM

NYSE

24023G204shn

100

$ 69.24

15:23:24 PM

NYSE

24023G204sng

100

$ 69.22

15:23:52 PM

NYSE

24023G204sxh

100

$ 69.20

15:24:25 PM

NYSE

24023G204t3n

100

$ 69.19

15:24:36 PM

NYSE

24023G204t73

100

$ 69.17

15:24:59 PM

NYSE

24023G204tas

100

$ 69.14

15:25:21 PM

NYSE

24023G204tiw

100

$ 69.10

15:25:36 PM

NYSE

24023G204tn8

90

$ 69.14

15:25:52 PM

NYSE

24023G204tr2

10

$ 69.14

15:25:52 PM

NYSE

24023G204tr4

34

$ 69.13

15:25:59 PM

NYSE

24023G204ttm

24

$ 69.13

15:25:59 PM

NYSE

24023G204tto

100

$ 69.13

15:26:25 PM

NYSE

24023G204u19

42

$ 69.13

15:26:25 PM

NYSE

24023G204u1b

100

$ 69.10

15:27:34 PM

NYSE

24023G204uhv

2

$ 69.09

15:27:54 PM

NYSE

24023G204upd

1

$ 69.09

15:27:54 PM

NYSE

24023G204upf

97

$ 69.09

15:27:54 PM

NYSE

24023G204upi

100

$ 69.08

15:28:17 PM

NYSE

24023G204uuw

100

$ 69.08

15:28:36 PM

NYSE

24023G204uxd

100

$ 69.08

15:28:45 PM

NYSE

24023G204uyk

48

$ 69.09

15:29:04 PM

NYSE

24023G204v1o

100

$ 69.10

15:30:01 PM

NYSE

24023G204vc9

52

$ 69.10

15:30:01 PM

NYSE

24023G204vc5

100

$ 69.10

15:30:01 PM

NYSE

24023G204vc7

100

$ 69.10

15:30:01 PM

NYSE

24023G204vcb

67

$ 69.10

15:30:01 PM

NYSE

24023G204vcd

33

$ 69.10

15:30:01 PM

NYSE

24023G204vcf

100

$ 69.10

15:30:01 PM

NYSE

24023G204vch

11

$ 69.10

15:30:32 PM

NYSE

24023G204vqb

100

$ 69.10

15:30:32 PM

NYSE

24023G204vqd

89

$ 69.10

15:30:32 PM

NYSE

24023G204vqf

100

$ 69.11

15:31:24 PM

NYSE

24023G204w6h

100

$ 69.11

15:31:24 PM

NYSE

24023G204w6j

100

$ 69.11

15:31:24 PM

NYSE

24023G204w6l

100

$ 69.11

15:31:24 PM

NYSE

24023G204w6n

100

$ 69.11

15:32:21 PM

NYSE

24023G204wk9

100

$ 69.11

15:32:21 PM

NYSE

24023G204wkb

100

$ 69.11

15:32:21 PM

NYSE

24023G204wkd

100

$ 69.11

15:32:21 PM

NYSE

24023G204wkf

28

$ 69.10

15:32:22 PM

NYSE

24023G204wkz

72

$ 69.10

15:32:22 PM

NYSE

24023G204wl1

100

$ 69.09

15:32:54 PM

NYSE

24023G204x2m

27

$ 69.09

15:32:54 PM

NYSE

24023G204x2o

73

$ 69.09

15:32:54 PM

NYSE

24023G204x2s

100

$ 69.08

15:33:20 PM

NYSE

24023G204xcx

100

$ 69.08

15:33:20 PM

NYSE

24023G204xcz

100

$ 69.08

15:33:29 PM

NYSE

24023G204xfc

100

$ 69.07

15:33:52 PM

NYSE

24023G204xkm

100

$ 69.07

15:35:04 PM

NYSE

24023G204y4s

100

$ 69.07

15:35:04 PM

NYSE

24023G204y4u

100

$ 69.07

15:35:04 PM

NYSE

24023G204y4w

100

$ 69.07

15:35:04 PM

NYSE

24023G204y51

100

$ 69.07

15:35:04 PM

NYSE

24023G204y53

100

$ 69.07

15:35:04 PM

NYSE

24023G204y55

87

$ 69.06

15:35:16 PM

NYSE

24023G204y8j

13

$ 69.06

15:35:16 PM

NYSE

24023G204y8o

100

$ 69.08

15:36:03 PM

NYSE

24023G204ynr

100

$ 69.08

15:36:03 PM

NYSE

24023G204ynt

100

$ 69.08

15:36:03 PM

NYSE

24023G204ynv

26

$ 69.11

15:37:38 PM

NYSE

24023G204zfa

100

$ 69.13

15:38:22 PM

NYSE

24023G204zt0

74

$ 69.13

15:38:22 PM

NYSE

24023G204zt2

100

$ 69.13

15:38:22 PM

NYSE

24023G204zt4

87

$ 69.13

15:38:22 PM

NYSE

24023G204zt6

100

$ 69.13

15:38:22 PM

NYSE

24023G204zt8

13

$ 69.13

15:38:22 PM

NYSE

24023G204zta

100

$ 69.13

15:38:22 PM

NYSE

24023G204ztc

100

$ 69.13

15:38:22 PM

NYSE

24023G204zte

100

$ 69.13

15:38:22 PM

NYSE

24023G204ztg

100

$ 69.13

15:38:22 PM

NYSE

24023G204zti

100

$ 69.13

15:38:22 PM

NYSE

24023G204ztk

86

$ 69.14

15:39:34 PM

NYSE

24023G2050i4

14

$ 69.14

15:39:34 PM

NYSE

24023G2050i6

50

$ 69.14

15:39:34 PM

NYSE

24023G2050i9

8

$ 69.14

15:39:37 PM

NYSE

24023G2050iu

50

$ 69.14

15:39:37 PM

NYSE

24023G2050iw

92

$ 69.14

15:39:37 PM

NYSE

24023G2050iy

8

$ 69.14

15:39:37 PM

NYSE

24023G2050j0

92

$ 69.16

15:39:55 PM

NYSE

24023G2050o9

8

$ 69.16

15:39:55 PM

NYSE

24023G2050ob

100

$ 69.16

15:40:22 PM

NYSE

24023G205106

92

$ 69.16

15:40:22 PM

NYSE

24023G205108

86

$ 69.16

15:40:22 PM

NYSE

24023G20510a

14

$ 69.16

15:40:22 PM

NYSE

24023G20510c

100

$ 69.16

15:40:22 PM

NYSE

24023G20510e

100

$ 69.16

15:40:22 PM

NYSE

24023G20510g

18

$ 69.16

15:40:22 PM

NYSE

24023G20510i

82

$ 69.16

15:40:25 PM

NYSE

24023G205114

100

$ 69.14

15:41:11 PM

NYSE

24023G2051na

20

$ 69.17

15:41:52 PM

NYSE

24023G20529g

80

$ 69.18

15:41:53 PM

NYSE

24023G20529y

62

$ 69.18

15:41:53 PM

NYSE

24023G2052a0

100

$ 69.18

15:41:53 PM

NYSE

24023G2052a2

38

$ 69.18

15:41:53 PM

NYSE

24023G2052a4

700

$ 69.18

15:42:39 PM

NYSE

24023G2052u0

 

 

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