Transaction in Own Shares

CRH PLC
26 January 2024
 

26th January 2024

CRH plc Transaction in Own Shares

CRH plc ("CRH") announces that on 25th 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

93,000

$70.2169

$70.79

$68.81

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 691,695,492 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.622 % 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 25 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:


 25th January 2024 


Aggregated Information


 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

 

See attached schedule

USD

$70.2169

93,000

 

 

 

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

$ 69.21

09:30:01 AM

NYSE

24025G200f46

100

$ 68.81

09:30:18 AM

NYSE

24025G200fkn

100

$ 68.95

09:30:28 AM

NYSE

24025G200fx1

100

$ 68.96

09:30:39 AM

NYSE

24025G200g60

76

$ 69.00

09:31:00 AM

NYSE

24025G200hps

100

$ 69.00

09:31:00 AM

NYSE

24025G200hpu

24

$ 69.00

09:31:00 AM

NYSE

24025G200hpw

100

$ 69.00

09:31:20 AM

NYSE

24025G200i7n

100

$ 69.04

09:31:28 AM

NYSE

24025G200iah

100

$ 68.99

09:31:39 AM

NYSE

24025G200iic

100

$ 69.00

09:31:53 AM

NYSE

24025G200isb

100

$ 69.02

09:32:07 AM

NYSE

24025G200ix8

100

$ 69.01

09:32:39 AM

NYSE

24025G200j70

100

$ 69.01

09:32:39 AM

NYSE

24025G200j72

100

$ 68.95

09:32:46 AM

NYSE

24025G200jg9

94

$ 68.95

09:32:46 AM

NYSE

24025G200jgb

6

$ 68.95

09:32:46 AM

NYSE

24025G200jgd

173

$ 69.00

09:33:31 AM

NYSE

24025G200k4f

127

$ 69.00

09:33:31 AM

NYSE

24025G200k4h

100

$ 68.99

09:33:50 AM

NYSE

24025G200kb7

99

$ 69.09

09:33:55 AM

NYSE

24025G200kdk

99

$ 69.09

09:33:55 AM

NYSE

24025G200kdm

1

$ 69.09

09:33:55 AM

NYSE

24025G200kdo

100

$ 69.09

09:33:55 AM

NYSE

24025G200kdq

1

$ 69.08

09:34:00 AM

NYSE

24025G200kfk

62

$ 69.14

09:34:38 AM

NYSE

24025G200kxj

38

$ 69.26

09:35:02 AM

NYSE

24025G200l9d

10

$ 69.26

09:35:02 AM

NYSE

24025G200l9f

58

$ 69.26

09:35:02 AM

NYSE

24025G200l9h

100

$ 69.26

09:35:02 AM

NYSE

24025G200l9j

100

$ 69.25

09:35:02 AM

NYSE

24025G200l9l

32

$ 69.25

09:35:02 AM

NYSE

24025G200l9n

100

$ 69.25

09:35:02 AM

NYSE

24025G200l9p

100

$ 69.21

09:35:33 AM

NYSE

24025G200lv6

100

$ 69.21

09:35:33 AM

NYSE

24025G200lv8

84

$ 69.21

09:35:33 AM

NYSE

24025G200lva

16

$ 69.21

09:35:33 AM

NYSE

24025G200lvc

40

$ 69.17

09:35:45 AM

NYSE

24025G200m26

60

$ 69.17

09:35:45 AM

NYSE

24025G200m28

100

$ 69.17

09:36:03 AM

NYSE

24025G200m7j

100

$ 69.17

09:36:18 AM

NYSE

24025G200mfk

100

$ 69.23

09:37:05 AM

NYSE

24025G200n1a

100

$ 69.23

09:37:05 AM

NYSE

24025G200n1c

100

$ 69.23

09:37:10 AM

NYSE

24025G200n2i

100

$ 69.23

09:37:10 AM

NYSE

24025G200n2l

100

$ 69.23

09:37:10 AM

NYSE

24025G200n2n

100

$ 69.28

09:37:56 AM

NYSE

24025G200nhq

100

$ 69.28

09:37:56 AM

NYSE

24025G200nhs

100

$ 69.28

09:37:56 AM

NYSE

24025G200nhu

19

$ 69.27

09:38:02 AM

NYSE

24025G200nki

81

$ 69.28

09:38:29 AM

NYSE

24025G200nvm

53

$ 69.28

09:38:29 AM

NYSE

24025G200nvo

100

$ 69.28

09:38:29 AM

NYSE

24025G200nvq

47

$ 69.28

09:38:29 AM

NYSE

24025G200nvs

100

$ 69.26

09:38:39 AM

NYSE

24025G200nzy

100

$ 69.24

09:38:55 AM

NYSE

24025G200o74

100

$ 69.24

09:38:55 AM

NYSE

24025G200o76

73

$ 69.18

09:39:09 AM

NYSE

24025G200obl

27

$ 69.19

09:39:43 AM

NYSE

24025G200osj

19

$ 69.19

09:39:43 AM

NYSE

24025G200osl

100

$ 69.19

09:39:43 AM

NYSE

24025G200osn

81

$ 69.19

09:39:43 AM

NYSE

24025G200osp

100

$ 69.19

09:39:43 AM

NYSE

24025G200osr

100

$ 69.16

09:39:53 AM

NYSE

24025G200oyt

100

$ 69.14

09:39:53 AM

NYSE

24025G200oyw

100

$ 69.15

09:40:07 AM

NYSE

24025G200p5p

100

$ 69.19

09:40:38 AM

NYSE

24025G200pgh

88

$ 69.20

09:40:47 AM

NYSE

24025G200pir

7

$ 69.23

09:41:02 AM

NYSE

24025G200pni

12

$ 69.23

09:41:02 AM

NYSE

24025G200pnk

91

$ 69.23

09:41:02 AM

NYSE

24025G200pno

2

$ 69.21

09:41:18 AM

NYSE

24025G200pro

66

$ 69.21

09:41:18 AM

NYSE

24025G200prq

34

$ 69.21

09:41:18 AM

NYSE

24025G200prs

100

$ 69.21

09:41:18 AM

NYSE

24025G200pru

100

$ 69.15

09:41:43 AM

NYSE

24025G200pyg

100

$ 69.15

09:41:43 AM

NYSE

24025G200pyi

100

$ 69.15

09:41:43 AM

NYSE

24025G200pyk

61

$ 69.13

09:41:59 AM

NYSE

24025G200q5x

39

$ 69.13

09:41:59 AM

NYSE

24025G200q5z

100

$ 69.13

09:42:04 AM

NYSE

24025G200q76

100

$ 69.13

09:42:24 AM

NYSE

24025G200qdu

93

$ 69.12

09:42:45 AM

NYSE

24025G200qmm

100

$ 69.12

09:42:45 AM

NYSE

24025G200qmo

7

$ 69.12

09:42:46 AM

NYSE

24025G200qmq

100

$ 69.13

09:43:33 AM

NYSE

24025G200r4x

44

$ 69.13

09:43:33 AM

NYSE

24025G200r4z

56

$ 69.17

09:43:50 AM

NYSE

24025G200rei

100

$ 69.17

09:43:50 AM

NYSE

24025G200rek

100

$ 69.17

09:43:50 AM

NYSE

24025G200rem

100

$ 69.17

09:43:50 AM

NYSE

24025G200reo

100

$ 69.15

09:43:56 AM

NYSE

24025G200rgy

1

$ 69.18

09:44:22 AM

NYSE

24025G200rod

99

$ 69.18

09:44:22 AM

NYSE

24025G200rof

100

$ 69.12

09:44:23 AM

NYSE

24025G200rou

81

$ 69.14

09:44:30 AM

NYSE

24025G200rr0

54

$ 69.14

09:44:37 AM

NYSE

24025G200rs7

19

$ 69.14

09:44:37 AM

NYSE

24025G200rs9

46

$ 69.15

09:44:45 AM

NYSE

24025G200ruu

54

$ 69.15

09:44:45 AM

NYSE

24025G200ruq

46

$ 69.15

09:44:45 AM

NYSE

24025G200rus

100

$ 69.12

09:45:00 AM

NYSE

24025G200ryr

100

$ 69.14

09:45:03 AM

NYSE

24025G200s0v

100

$ 69.24

09:45:44 AM

NYSE

24025G200sev

100

$ 69.24

09:46:05 AM

NYSE

24025G200slh

100

$ 69.23

09:46:10 AM

NYSE

24025G200smk

100

$ 69.25

09:46:38 AM

NYSE

24025G200sus

100

$ 69.27

09:46:59 AM

NYSE

24025G200t2s

100

$ 69.32

09:47:18 AM

NYSE

24025G200t8h

1

$ 69.32

09:47:18 AM

NYSE

24025G200t8j

99

$ 69.32

09:47:18 AM

NYSE

24025G200t8l

100

$ 69.36

09:47:58 AM

NYSE

24025G200tj5

100

$ 69.36

09:47:58 AM

NYSE

24025G200tj7

100

$ 69.34

09:48:05 AM

NYSE

24025G200tmp

100

$ 69.34

09:48:28 AM

NYSE

24025G200tyo

100

$ 69.32

09:48:58 AM

NYSE

24025G200uam

100

$ 69.32

09:48:58 AM

NYSE

24025G200uao

100

$ 69.32

09:49:07 AM

NYSE

24025G200ucy

7

$ 69.35

09:49:11 AM

NYSE

24025G200uew

93

$ 69.36

09:49:58 AM

NYSE

24025G200ure

100

$ 69.36

09:49:58 AM

NYSE

24025G200urg

100

$ 69.36

09:49:58 AM

NYSE

24025G200uri

28

$ 69.34

09:50:04 AM

NYSE

24025G200utf

72

$ 69.34

09:50:04 AM

NYSE

24025G200utj

100

$ 69.39

09:50:35 AM

NYSE

24025G200v2z

75

$ 69.39

09:50:35 AM

NYSE

24025G200v31

25

$ 69.39

09:50:35 AM

NYSE

24025G200v33

100

$ 69.43

09:51:02 AM

NYSE

24025G200vb3

100

$ 69.49

09:51:18 AM

NYSE

24025G200vis

100

$ 69.52

09:51:39 AM

NYSE

24025G200vp5

100

$ 69.51

09:51:40 AM

NYSE

24025G200vpf

100

$ 69.53

09:52:25 AM

NYSE

24025G200w1i

100

$ 69.53

09:52:25 AM

NYSE

24025G200w1k

100

$ 69.49

09:52:48 AM

NYSE

24025G200w7g

100

$ 69.49

09:52:48 AM

NYSE

24025G200w7i

100

$ 69.53

09:52:56 AM

NYSE

24025G200wa9

91

$ 69.58

09:53:42 AM

NYSE

24025G200wpd

9

$ 69.57

09:53:50 AM

NYSE

24025G200wwh

100

$ 69.57

09:53:50 AM

NYSE

24025G200wwj

100

$ 69.57

09:53:53 AM

NYSE

24025G200wx0

100

$ 69.64

09:54:38 AM

NYSE

24025G200x7u

100

$ 69.64

09:54:38 AM

NYSE

24025G200x7w

100

$ 69.60

09:55:03 AM

NYSE

24025G200xik

100

$ 69.61

09:55:37 AM

NYSE

24025G200xu5

38

$ 69.61

09:55:37 AM

NYSE

24025G200xu7

62

$ 69.61

09:55:37 AM

NYSE

24025G200xu9

100

$ 69.61

09:55:37 AM

NYSE

24025G200xub

100

$ 69.54

09:55:49 AM

NYSE

24025G200xxh

100

$ 69.53

09:55:50 AM

NYSE

24025G200xxj

100

$ 69.51

09:55:59 AM

NYSE

24025G200xz7

100

$ 69.49

09:56:11 AM

NYSE

24025G200y2p

100

$ 69.48

09:56:40 AM

NYSE

24025G200yb0

100

$ 69.46

09:57:00 AM

NYSE

24025G200yhi

100

$ 69.49

09:57:08 AM

NYSE

24025G200yl2

100

$ 69.49

09:57:38 AM

NYSE

24025G200yzq

100

$ 69.54

09:58:11 AM

NYSE

24025G200z83

44

$ 69.55

09:58:24 AM

NYSE

24025G200zbl

56

$ 69.55

09:58:43 AM

NYSE

24025G200zhd

100

$ 69.55

09:58:43 AM

NYSE

24025G200zhf

100

$ 69.54

09:58:50 AM

NYSE

24025G200zin

100

$ 69.56

09:59:01 AM

NYSE

24025G200zl1

100

$ 69.56

09:59:10 AM

NYSE

24025G200zmm

55

$ 69.56

09:59:29 AM

NYSE

24025G200zqc

45

$ 69.56

09:59:29 AM

NYSE

24025G200zqe

100

$ 69.59

10:00:05 AM

NYSE

24025G200zyv

11

$ 69.60

10:00:35 AM

NYSE

24025G20107x

89

$ 69.60

10:00:35 AM

NYSE

24025G20107z

100

$ 69.60

10:00:55 AM

NYSE

24025G2010co

100

$ 69.58

10:00:59 AM

NYSE

24025G2010do

100

$ 69.60

10:01:31 AM

NYSE

24025G2010o5

100

$ 69.60

10:01:31 AM

NYSE

24025G2010o7

100

$ 69.61

10:01:53 AM

NYSE

24025G2010wx

100

$ 69.61

10:02:03 AM

NYSE

24025G20110y

100

$ 69.59

10:02:15 AM

NYSE

24025G2011bb

100

$ 69.59

10:02:45 AM

NYSE

24025G2011mx

100

$ 69.59

10:03:06 AM

NYSE

24025G2011vw

99

$ 69.57

10:03:20 AM

NYSE

24025G20121c

1

$ 69.57

10:03:20 AM

NYSE

24025G20121e

100

$ 69.56

10:03:26 AM

NYSE

24025G20123z

100

$ 69.56

10:03:34 AM

NYSE

24025G201281

100

$ 69.61

10:04:22 AM

NYSE

24025G2012tf

12

$ 69.62

10:04:27 AM

NYSE

24025G2012vk

6

$ 69.62

10:04:27 AM

NYSE

24025G2012vm

82

$ 69.62

10:04:30 AM

NYSE

24025G2012wl

100

$ 69.65

10:04:42 AM

NYSE

24025G20132z

100

$ 69.67

10:05:02 AM

NYSE

24025G2013cd

100

$ 69.70

10:05:13 AM

NYSE

24025G2013gw

71

$ 69.69

10:05:25 AM

NYSE

24025G2013n8

29

$ 69.69

10:05:25 AM

NYSE

24025G2013na

100

$ 69.72

10:05:34 AM

NYSE

24025G2013so

100

$ 69.68

10:05:55 AM

NYSE

24025G201412

100

$ 69.68

10:06:38 AM

NYSE

24025G2014p2

100

$ 69.70

10:06:51 AM

NYSE

24025G2014sy

100

$ 69.68

10:06:59 AM

NYSE

24025G2014w0

100

$ 69.68

10:07:47 AM

NYSE

24025G2015i4

100

$ 69.75

10:08:41 AM

NYSE

24025G20165p

100

$ 69.75

10:08:41 AM

NYSE

24025G20165r

100

$ 69.77

10:08:53 AM

NYSE

24025G201681

100

$ 69.81

10:10:07 AM

NYSE

24025G201726

100

$ 69.81

10:10:07 AM

NYSE

24025G201728

100

$ 69.81

10:10:07 AM

NYSE

24025G20172a

100

$ 69.81

10:10:09 AM

NYSE

24025G201732

1

$ 69.85

10:10:22 AM

NYSE

24025G2017a0

99

$ 69.86

10:10:22 AM

NYSE

24025G2017a4

100

$ 69.87

10:10:32 AM

NYSE

24025G2017f4

100

$ 69.87

10:10:45 AM

NYSE

24025G2017mh

100

$ 69.90

10:10:52 AM

NYSE

24025G2017qe

30

$ 69.91

10:11:05 AM

NYSE

24025G2017xa

70

$ 69.91

10:11:10 AM

NYSE

24025G2017z8

100

$ 69.93

10:11:25 AM

NYSE

24025G201865

100

$ 69.94

10:11:56 AM

NYSE

24025G2018ji

100

$ 69.91

10:12:01 AM

NYSE

24025G2018oc

2

$ 69.99

10:12:57 AM

NYSE

24025G2019a1

98

$ 69.99

10:13:19 AM

NYSE

24025G2019gw

100

$ 69.99

10:13:19 AM

NYSE

24025G2019gy

100

$ 70.00

10:13:28 AM

NYSE

24025G2019ke

100

$ 69.99

10:13:55 AM

NYSE

24025G2019ti

100

$ 69.93

10:14:07 AM

NYSE

24025G2019yk

100

$ 69.93

10:14:15 AM

NYSE

24025G201a1t

100

$ 69.92

10:14:33 AM

NYSE

24025G201a82

100

$ 69.92

10:15:23 AM

NYSE

24025G201asd

100

$ 69.90

10:15:59 AM

NYSE

24025G201bai

100

$ 69.88

10:16:02 AM

NYSE

24025G201bcb

15

$ 69.90

10:16:35 AM

NYSE

24025G201bm5

100

$ 69.89

10:17:02 AM

NYSE

24025G201bz4

85

$ 69.89

10:17:02 AM

NYSE

24025G201bz7

100

$ 69.90

10:17:17 AM

NYSE

24025G201c4k

5

$ 69.93

10:17:35 AM

NYSE

24025G201c9h

45

$ 69.94

10:17:36 AM

NYSE

24025G201cb2

1

$ 69.94

10:17:41 AM

NYSE

24025G201cd5

30

$ 69.94

10:17:41 AM

NYSE

24025G201cd7

19

$ 69.94

10:17:41 AM

NYSE

24025G201cd9

25

$ 69.93

10:17:45 AM

NYSE

24025G201cey

75

$ 69.93

10:17:47 AM

NYSE

24025G201cgx

100

$ 69.92

10:17:48 AM

NYSE

24025G201chn

100

$ 69.88

10:18:11 AM

NYSE

24025G201crq

100

$ 69.90

10:18:20 AM

NYSE

24025G201cvs

100

$ 69.86

10:18:38 AM

NYSE

24025G201d3q

55

$ 69.87

10:19:05 AM

NYSE

24025G201dfh

22

$ 69.92

10:20:03 AM

NYSE

24025G201dwh

23

$ 69.92

10:20:03 AM

NYSE

24025G201dwj

100

$ 69.92

10:20:03 AM

NYSE

24025G201dwl

100

$ 69.94

10:20:25 AM

NYSE

24025G201e46

50

$ 69.93

10:20:30 AM

NYSE

24025G201e5u

50

$ 69.93

10:20:30 AM

NYSE

24025G201e5w

100

$ 69.95

10:20:42 AM

NYSE

24025G201ean

100

$ 69.95

10:20:47 AM

NYSE

24025G201ebh

100

$ 69.94

10:20:57 AM

NYSE

24025G201eel

100

$ 69.91

10:21:27 AM

NYSE

24025G201eqp

100

$ 69.89

10:21:58 AM

NYSE

24025G201f7k

89

$ 69.94

10:22:22 AM

NYSE

24025G201fm4

11

$ 69.93

10:22:22 AM

NYSE

24025G201fm6

100

$ 69.89

10:22:45 AM

NYSE

24025G201fvz

76

$ 69.87

10:22:55 AM

NYSE

24025G201g3t

24

$ 69.89

10:23:52 AM

NYSE

24025G201gmx

67

$ 69.89

10:23:52 AM

NYSE

24025G201gmz

100

$ 69.90

10:24:19 AM

NYSE

24025G201gvm

33

$ 69.90

10:24:19 AM

NYSE

24025G201gvo

3

$ 69.89

10:24:33 AM

NYSE

24025G201h13

97

$ 69.89

10:24:33 AM

NYSE

24025G201h15

100

$ 69.97

10:25:50 AM

NYSE

24025G201htg

100

$ 70.04

10:26:16 AM

NYSE

24025G201i2w

100

$ 70.04

10:26:27 AM

NYSE

24025G201i6b

100

$ 70.03

10:26:41 AM

NYSE

24025G201ibx

99

$ 70.08

10:27:13 AM

NYSE

24025G201ir7

1

$ 70.08

10:27:13 AM

NYSE

24025G201ir9

100

$ 70.08

10:27:37 AM

NYSE

24025G201j0z

23

$ 70.07

10:27:46 AM

NYSE

24025G201j4w

10

$ 70.07

10:27:50 AM

NYSE

24025G201j7c

100

$ 70.10

10:28:13 AM

NYSE

24025G201jgr

67

$ 70.10

10:28:13 AM

NYSE

24025G201jgt

100

$ 70.10

10:28:24 AM

NYSE

24025G201jkb

100

$ 70.09

10:28:56 AM

NYSE

24025G201jw8

100

$ 70.13

10:29:24 AM

NYSE

24025G201k71

100

$ 70.13

10:29:33 AM

NYSE

24025G201kac

100

$ 70.16

10:30:08 AM

NYSE

24025G201klc

100

$ 70.14

10:30:12 AM

NYSE

24025G201kmw

100

$ 70.13

10:30:55 AM

NYSE

24025G201l5g

90

$ 70.16

10:30:59 AM

NYSE

24025G201l9n

100

$ 70.15

10:31:04 AM

NYSE

24025G201lbu

10

$ 70.15

10:31:04 AM

NYSE

24025G201lbw

100

$ 70.17

10:31:09 AM

NYSE

24025G201le3

44

$ 70.16

10:31:16 AM

NYSE

24025G201lja

34

$ 70.16

10:31:16 AM

NYSE

24025G201ljc

22

$ 70.16

10:31:17 AM

NYSE

24025G201ljh

100

$ 70.15

10:31:27 AM

NYSE

24025G201lng

100

$ 70.14

10:31:29 AM

NYSE

24025G201lob

32

$ 70.14

10:32:16 AM

NYSE

24025G201m4c

41

$ 70.22

10:32:27 AM

NYSE

24025G201m71

68

$ 70.22

10:32:27 AM

NYSE

24025G201m73

59

$ 70.22

10:32:27 AM

NYSE

24025G201m75

100

$ 70.24

10:32:38 AM

NYSE

24025G201mb5

66

$ 70.25

10:32:51 AM

NYSE

24025G201mem

34

$ 70.25

10:32:51 AM

NYSE

24025G201meo

100

$ 70.23

10:32:59 AM

NYSE

24025G201mgr

62

$ 70.20

10:33:15 AM

NYSE

24025G201moe

38

$ 70.20

10:33:16 AM

NYSE

24025G201moi

100

$ 70.18

10:33:22 AM

NYSE

24025G201msm

100

$ 70.16

10:33:29 AM

NYSE

24025G201mue

100

$ 70.15

10:34:01 AM

NYSE

24025G201n65

100

$ 70.12

10:34:48 AM

NYSE

24025G201nke

2

$ 70.09

10:34:56 AM

NYSE

24025G201nmm

98

$ 70.09

10:35:07 AM

NYSE

24025G201nra

100

$ 70.09

10:35:07 AM

NYSE

24025G201nrd

100

$ 70.08

10:35:50 AM

NYSE

24025G201oau

100

$ 70.08

10:36:30 AM

NYSE

24025G201orr

100

$ 70.13

10:37:03 AM

NYSE

24025G201p6p

100

$ 70.09

10:37:22 AM

NYSE

24025G201pdm

100

$ 70.09

10:37:31 AM

NYSE

24025G201pgd

98

$ 70.09

10:37:59 AM

NYSE

24025G201pot

100

$ 70.09

10:38:07 AM

NYSE

24025G201pqt

2

$ 70.09

10:38:07 AM

NYSE

24025G201pqx

100

$ 70.12

10:38:27 AM

NYSE

24025G201pxm

100

$ 70.12

10:38:39 AM

NYSE

24025G201q0z

100

$ 70.12

10:38:45 AM

NYSE

24025G201q4p

100

$ 70.16

10:39:01 AM

NYSE

24025G201qba

100

$ 70.18

10:39:07 AM

NYSE

24025G201qd9

100

$ 70.17

10:39:15 AM

NYSE

24025G201qgq

100

$ 70.20

10:39:41 AM

NYSE

24025G201qoc

100

$ 70.23

10:39:55 AM

NYSE

24025G201qs1

100

$ 70.22

10:40:38 AM

NYSE

24025G201rg9

100

$ 70.21

10:40:52 AM

NYSE

24025G201rkc

100

$ 70.17

10:41:01 AM

NYSE

24025G201rr0

100

$ 70.18

10:41:32 AM

NYSE

24025G201ryq

100

$ 70.17

10:41:45 AM

NYSE

24025G201s3z

70

$ 70.19

10:42:45 AM

NYSE

24025G201sm1

30

$ 70.19

10:42:45 AM

NYSE

24025G201sm3

100

$ 70.18

10:43:12 AM

NYSE

24025G201sva

8

$ 70.18

10:43:16 AM

NYSE

24025G201sxo

8

$ 70.18

10:43:18 AM

NYSE

24025G201sya

100

$ 70.18

10:44:01 AM

NYSE

24025G201tfn

84

$ 70.18

10:44:01 AM

NYSE

24025G201tfp

100

$ 70.22

10:44:17 AM

NYSE

24025G201tm3

100

$ 70.23

10:44:50 AM

NYSE

24025G201tvl

100

$ 70.25

10:44:57 AM

NYSE

24025G201tyk

100

$ 70.21

10:45:10 AM

NYSE

24025G201u2q

100

$ 70.16

10:45:17 AM

NYSE

24025G201u5l

100

$ 70.09

10:45:33 AM

NYSE

24025G201ucm

88

$ 70.07

10:46:05 AM

NYSE

24025G201uli

12

$ 70.10

10:46:28 AM

NYSE

24025G201usa

100

$ 70.10

10:46:28 AM

NYSE

24025G201usc

100

$ 70.11

10:47:30 AM

NYSE

24025G201vdq

100

$ 70.10

10:47:53 AM

NYSE

24025G201vt3

100

$ 70.09

10:47:59 AM

NYSE

24025G201vxh

100

$ 70.04

10:48:13 AM

NYSE

24025G201w7c

44

$ 70.05

10:48:46 AM

NYSE

24025G201wmf

56

$ 70.05

10:48:47 AM

NYSE

24025G201wmo

100

$ 70.04

10:48:53 AM

NYSE

24025G201wqo

100

$ 70.03

10:49:03 AM

NYSE

24025G201wtr

100

$ 70.01

10:49:26 AM

NYSE

24025G201x35

100

$ 70.00

10:49:50 AM

NYSE

24025G201xau

100

$ 69.96

10:50:13 AM

NYSE

24025G201xla

100

$ 69.97

10:51:09 AM

NYSE

24025G201y3x

100

$ 70.05

10:52:19 AM

NYSE

24025G201yno

100

$ 70.05

10:52:19 AM

NYSE

24025G201ynq

100

$ 70.05

10:52:19 AM

NYSE

24025G201yns

100

$ 70.05

10:52:19 AM

NYSE

24025G201ynu

100

$ 70.06

10:52:28 AM

NYSE

24025G201yrj

100

$ 70.01

10:53:03 AM

NYSE

24025G201z5y

100

$ 70.01

10:53:29 AM

NYSE

24025G201zfd

100

$ 70.01

10:53:29 AM

NYSE

24025G201zff

100

$ 69.98

10:54:00 AM

NYSE

24025G201zrq

99

$ 70.02

10:54:26 AM

NYSE

24025G201zzm

1

$ 70.01

10:54:33 AM

NYSE

24025G20200s

100

$ 70.01

10:54:33 AM

NYSE

24025G20200u

26

$ 70.01

10:54:34 AM

NYSE

24025G202011

74

$ 70.01

10:54:34 AM

NYSE

24025G202013

64

$ 70.00

10:55:34 AM

NYSE

24025G2020rn

100

$ 70.00

10:55:34 AM

NYSE

24025G2020rp

36

$ 70.00

10:55:34 AM

NYSE

24025G2020rr

100

$ 70.04

10:56:06 AM

NYSE

24025G20217b

100

$ 70.04

10:56:06 AM

NYSE

24025G20217f

100

$ 70.04

10:56:38 AM

NYSE

24025G2021k5

100

$ 70.04

10:56:38 AM

NYSE

24025G2021k7

100

$ 70.02

10:56:53 AM

NYSE

24025G2021ow

100

$ 70.02

10:57:07 AM

NYSE

24025G2021us

100

$ 70.04

10:57:15 AM

NYSE

24025G2021ww

100

$ 70.03

10:57:27 AM

NYSE

24025G20223v

27

$ 70.01

10:57:45 AM

NYSE

24025G2022ce

100

$ 70.09

10:59:01 AM

NYSE

24025G202336

73

$ 70.09

10:59:02 AM

NYSE

24025G202338

25

$ 70.09

10:59:02 AM

NYSE

24025G20233a

75

$ 70.09

10:59:02 AM

NYSE

24025G20233c

29

$ 70.10

10:59:31 AM

NYSE

24025G2023d5

71

$ 70.10

11:00:09 AM

NYSE

24025G2023re

100

$ 70.10

11:00:09 AM

NYSE

24025G2023rg

100

$ 70.10

11:00:09 AM

NYSE

24025G2023ri

29

$ 70.10

11:00:09 AM

NYSE

24025G2023rk

71

$ 70.10

11:00:09 AM

NYSE

24025G2023rn

100

$ 70.09

11:00:25 AM

NYSE

24025G2023xh

100

$ 70.10

11:00:32 AM

NYSE

24025G2023z5

78

$ 70.09

11:00:38 AM

NYSE

24025G20241c

22

$ 70.09

11:00:38 AM

NYSE

24025G20241e

100

$ 70.09

11:00:58 AM

NYSE

24025G202476

100

$ 70.07

11:01:21 AM

NYSE

24025G2024ez

100

$ 70.03

11:01:35 AM

NYSE

24025G2024lj

100

$ 70.04

11:01:38 AM

NYSE

24025G2024mf

100

$ 70.05

11:01:53 AM

NYSE

24025G2024qp

100

$ 70.08

11:02:36 AM

NYSE

24025G20256a

72

$ 70.12

11:03:06 AM

NYSE

24025G2025lt

28

$ 70.12

11:03:06 AM

NYSE

24025G2025lv

100

$ 70.12

11:03:12 AM

NYSE

24025G2025pl

100

$ 70.12

11:03:21 AM

NYSE

24025G2025t5

100

$ 70.12

11:03:28 AM

NYSE

24025G2025x8

100

$ 70.10

11:03:34 AM

NYSE

24025G20261v

55

$ 70.10

11:03:54 AM

NYSE

24025G20267v

100

$ 70.10

11:03:56 AM

NYSE

24025G202683

45

$ 70.10

11:03:56 AM

NYSE

24025G202685

2

$ 70.10

11:04:28 AM

NYSE

24025G2026in

75

$ 70.12

11:04:45 AM

NYSE

24025G2026p0

82

$ 70.13

11:05:30 AM

NYSE

24025G20277h

23

$ 70.13

11:05:30 AM

NYSE

24025G20277j

18

$ 70.13

11:05:30 AM

NYSE

24025G20277l

100

$ 70.15

11:06:01 AM

NYSE

24025G2027ip

12

$ 70.12

11:06:06 AM

NYSE

24025G2027m9

88

$ 70.12

11:06:06 AM

NYSE

24025G2027mb

100

$ 70.09

11:06:24 AM

NYSE

24025G2027su

18

$ 70.09

11:06:36 AM

NYSE

24025G2027um

10

$ 70.09

11:06:36 AM

NYSE

24025G2027uo

72

$ 70.10

11:07:01 AM

NYSE

24025G202800

68

$ 70.10

11:07:01 AM

NYSE

24025G202802

32

$ 70.10

11:07:01 AM

NYSE

24025G202804

100

$ 70.13

11:07:23 AM

NYSE

24025G202882

100

$ 70.12

11:07:47 AM

NYSE

24025G2028dj

100

$ 70.13

11:08:50 AM

NYSE

24025G2028yf

100

$ 70.13

11:08:50 AM

NYSE

24025G2028yh

100

$ 70.13

11:09:00 AM

NYSE

24025G202922

100

$ 70.12

11:09:15 AM

NYSE

24025G20297p

100

$ 70.11

11:09:23 AM

NYSE

24025G20299o

100

$ 70.13

11:09:39 AM

NYSE

24025G2029e7

100

$ 70.12

11:09:46 AM

NYSE

24025G2029fj

100

$ 70.12

11:10:03 AM

NYSE

24025G2029ju

100

$ 70.10

11:10:16 AM

NYSE

24025G2029nw

100

$ 70.11

11:10:25 AM

NYSE

24025G2029qh

100

$ 70.10

11:10:35 AM

NYSE

24025G2029ty

100

$ 70.07

11:10:45 AM

NYSE

24025G2029w8

7

$ 70.14

11:11:37 AM

NYSE

24025G202a95

93

$ 70.14

11:11:37 AM

NYSE

24025G202a97

17

$ 70.14

11:11:46 AM

NYSE

24025G202ad6

14

$ 70.15

11:11:47 AM

NYSE

24025G202ado

83

$ 70.15

11:11:47 AM

NYSE

24025G202adq

86

$ 70.16

11:11:48 AM

NYSE

24025G202adv

100

$ 70.15

11:11:59 AM

NYSE

24025G202ahr

100

$ 70.19

11:12:25 AM

NYSE

24025G202anu

100

$ 70.21

11:13:09 AM

NYSE

24025G202b36

100

$ 70.21

11:14:06 AM

NYSE

24025G202bfb

100

$ 70.24

11:14:52 AM

NYSE

24025G202bvm

100

$ 70.24

11:14:52 AM

NYSE

24025G202bvo

100

$ 70.20

11:15:00 AM

NYSE

24025G202bxt

100

$ 70.20

11:15:18 AM

NYSE

24025G202c2q

100

$ 70.24

11:15:52 AM

NYSE

24025G202cfm

97

$ 70.27

11:16:33 AM

NYSE

24025G202cud

3

$ 70.29

11:17:09 AM

NYSE

24025G202d50

70

$ 70.29

11:17:09 AM

NYSE

24025G202d52

30

$ 70.29

11:17:26 AM

NYSE

24025G202d9z

38

$ 70.29

11:17:27 AM

NYSE

24025G202da1

40

$ 70.29

11:17:27 AM

NYSE

24025G202da3

100

$ 70.29

11:17:27 AM

NYSE

24025G202dai

100

$ 70.29

11:17:27 AM

NYSE

24025G202dak

22

$ 70.29

11:17:27 AM

NYSE

24025G202dam

100

$ 70.28

11:17:54 AM

NYSE

24025G202dim

100

$ 70.28

11:18:26 AM

NYSE

24025G202dsj

100

$ 70.28

11:18:26 AM

NYSE

24025G202dsl

100

$ 70.26

11:18:37 AM

NYSE

24025G202dw3

100

$ 70.26

11:19:11 AM

NYSE

24025G202e7t

100

$ 70.25

11:19:24 AM

NYSE

24025G202eai

100

$ 70.27

11:19:57 AM

NYSE

24025G202ekm

74

$ 70.25

11:20:22 AM

NYSE

24025G202esj

1

$ 70.26

11:20:51 AM

NYSE

24025G202f15

100

$ 70.30

11:21:14 AM

NYSE

24025G202fbs

100

$ 70.30

11:21:14 AM

NYSE

24025G202fbu

25

$ 70.30

11:21:14 AM

NYSE

24025G202fbw

100

$ 70.30

11:21:14 AM

NYSE

24025G202fby

100

$ 70.30

11:21:14 AM

NYSE

24025G202fc0

1

$ 70.28

11:21:29 AM

NYSE

24025G202feu

99

$ 70.28

11:21:29 AM

NYSE

24025G202few

100

$ 70.29

11:21:59 AM

NYSE

24025G202fmq

60

$ 70.29

11:22:27 AM

NYSE

24025G202fv9

14

$ 70.29

11:22:27 AM

NYSE

24025G202fv5

86

$ 70.29

11:22:27 AM

NYSE

24025G202fv7

40

$ 70.29

11:22:28 AM

NYSE

24025G202fvb

100

$ 70.29

11:22:35 AM

NYSE

24025G202fww

75

$ 70.31

11:22:52 AM

NYSE

24025G202g09

25

$ 70.31

11:22:52 AM

NYSE

24025G202g0b

100

$ 70.32

11:22:56 AM

NYSE

24025G202g1h

22

$ 70.33

11:23:39 AM

NYSE

24025G202gaz

78

$ 70.33

11:23:39 AM

NYSE

24025G202gb1

100

$ 70.30

11:23:43 AM

NYSE

24025G202gdy

16

$ 70.29

11:24:03 AM

NYSE

24025G202glt

84

$ 70.29

11:24:05 AM

NYSE

24025G202gmt

100

$ 70.29

11:25:00 AM

NYSE

24025G202h5k

100

$ 70.29

11:25:00 AM

NYSE

24025G202h5m

100

$ 70.29

11:25:29 AM

NYSE

24025G202hec

100

$ 70.27

11:25:35 AM

NYSE

24025G202hgj

100

$ 70.26

11:25:54 AM

NYSE

24025G202hpm

100

$ 70.26

11:26:10 AM

NYSE

24025G202hsq

58

$ 70.25

11:26:29 AM

NYSE

24025G202hxd

42

$ 70.25

11:26:29 AM

NYSE

24025G202hxf

72

$ 70.24

11:26:35 AM

NYSE

24025G202hyg

28

$ 70.24

11:26:53 AM

NYSE

24025G202i37

95

$ 70.24

11:26:53 AM

NYSE

24025G202i39

5

$ 70.23

11:27:02 AM

NYSE

24025G202i5g

38

$ 70.23

11:27:02 AM

NYSE

24025G202i5i

31

$ 70.23

11:27:02 AM

NYSE

24025G202i5k

31

$ 70.23

11:27:02 AM

NYSE

24025G202i5m

28

$ 70.23

11:27:07 AM

NYSE

24025G202i70

30

$ 70.23

11:27:12 AM

NYSE

24025G202i91

24

$ 70.23

11:27:54 AM

NYSE

24025G202ijq

100

$ 70.23

11:27:56 AM

NYSE

24025G202ik4

18

$ 70.23

11:27:56 AM

NYSE

24025G202ik6

100

$ 70.21

11:28:02 AM

NYSE

24025G202ir9

100

$ 70.21

11:28:15 AM

NYSE

24025G202ivv

100

$ 70.18

11:28:43 AM

NYSE

24025G202j7a

100

$ 70.20

11:29:07 AM

NYSE

24025G202jea

100

$ 70.19

11:29:23 AM

NYSE

24025G202jib

100

$ 70.20

11:30:00 AM

NYSE

24025G202jr2

100

$ 70.20

11:30:02 AM

NYSE

24025G202jrr

100

$ 70.22

11:30:42 AM

NYSE

24025G202k2u

100

$ 70.20

11:31:11 AM

NYSE

24025G202ka9

100

$ 70.21

11:31:42 AM

NYSE

24025G202khb

8

$ 70.21

11:31:42 AM

NYSE

24025G202khd

92

$ 70.20

11:32:07 AM

NYSE

24025G202kop

100

$ 70.20

11:32:07 AM

NYSE

24025G202kor

100

$ 70.20

11:32:07 AM

NYSE

24025G202kou

100

$ 70.19

11:32:32 AM

NYSE

24025G202kuo

100

$ 70.21

11:32:55 AM

NYSE

24025G202ky7

100

$ 70.20

11:33:01 AM

NYSE

24025G202kzp

100

$ 70.25

11:34:26 AM

NYSE

24025G202lpi

100

$ 70.25

11:34:26 AM

NYSE

24025G202lpk

100

$ 70.25

11:34:26 AM

NYSE

24025G202lpm

100

$ 70.25

11:34:26 AM

NYSE

24025G202lpg

100

$ 70.23

11:34:49 AM

NYSE

24025G202lul

100

$ 70.22

11:34:53 AM

NYSE

24025G202lx4

100

$ 70.13

11:35:02 AM

NYSE

24025G202m05

100

$ 70.15

11:35:08 AM

NYSE

24025G202m2r

100

$ 70.19

11:35:39 AM

NYSE

24025G202mav

100

$ 70.21

11:36:09 AM

NYSE

24025G202mjb

100

$ 70.21

11:36:17 AM

NYSE

24025G202mkw

100

$ 70.19

11:36:58 AM

NYSE

24025G202mup

100

$ 70.18

11:37:01 AM

NYSE

24025G202mv8

100

$ 70.17

11:37:26 AM

NYSE

24025G202n12

100

$ 70.18

11:38:08 AM

NYSE

24025G202ndy

98

$ 70.18

11:38:08 AM

NYSE

24025G202ne2

2

$ 70.18

11:38:08 AM

NYSE

24025G202ne8

100

$ 70.23

11:38:40 AM

NYSE

24025G202no5

100

$ 70.23

11:39:22 AM

NYSE

24025G202nv1

100

$ 70.23

11:39:22 AM

NYSE

24025G202nv3

100

$ 70.24

11:40:34 AM

NYSE

24025G202okz

100

$ 70.24

11:40:34 AM

NYSE

24025G202ol1

100

$ 70.24

11:40:34 AM

NYSE

24025G202ol3

100

$ 70.24

11:40:34 AM

NYSE

24025G202ol5

66

$ 70.24

11:40:40 AM

NYSE

24025G202olw

34

$ 70.24

11:40:40 AM

NYSE

24025G202oly

100

$ 70.23

11:41:38 AM

NYSE

24025G202p1j

100

$ 70.23

11:41:38 AM

NYSE

24025G202p1l

100

$ 70.23

11:42:06 AM

NYSE

24025G202pa6

100

$ 70.22

11:42:36 AM

NYSE

24025G202phr

1

$ 70.22

11:42:51 AM

NYSE

24025G202pjj

99

$ 70.23

11:43:31 AM

NYSE

24025G202px7

100

$ 70.23

11:43:31 AM

NYSE

24025G202pxb

88

$ 70.29

11:44:20 AM

NYSE

24025G202q9r

12

$ 70.30

11:44:26 AM

NYSE

24025G202qae

100

$ 70.29

11:44:46 AM

NYSE

24025G202qe6

100

$ 70.28

11:45:08 AM

NYSE

24025G202qjg

100

$ 70.28

11:47:15 AM

NYSE

24025G202rd3

100

$ 70.28

11:47:15 AM

NYSE

24025G202rd5

100

$ 70.28

11:47:15 AM

NYSE

24025G202rd7

7

$ 70.27

11:48:05 AM

NYSE

24025G202ryp

24

$ 70.32

11:49:02 AM

NYSE

24025G202sd4

41

$ 70.32

11:49:02 AM

NYSE

24025G202sdc

28

$ 70.32

11:49:02 AM

NYSE

24025G202sdg

100

$ 70.32

11:49:02 AM

NYSE

24025G202sdk

100

$ 70.32

11:49:02 AM

NYSE

24025G202sdo

100

$ 70.32

11:49:03 AM

NYSE

24025G202sds

32

$ 70.35

11:49:08 AM

NYSE

24025G202sfy

68

$ 70.35

11:49:08 AM

NYSE

24025G202sg0

100

$ 70.34

11:49:24 AM

NYSE

24025G202slj

100

$ 70.33

11:49:37 AM

NYSE

24025G202so6

24

$ 70.32

11:50:25 AM

NYSE

24025G202syj

76

$ 70.32

11:50:25 AM

NYSE

24025G202syl

100

$ 70.32

11:50:39 AM

NYSE

24025G202t51

11

$ 70.32

11:51:25 AM

NYSE

24025G202tjb

25

$ 70.31

11:51:27 AM

NYSE

24025G202tjx

64

$ 70.31

11:51:27 AM

NYSE

24025G202tjz

14

$ 70.30

11:51:51 AM

NYSE

24025G202ts0

24

$ 70.35

11:52:40 AM

NYSE

24025G202u5o

62

$ 70.35

11:52:40 AM

NYSE

24025G202u5q

17

$ 70.35

11:52:40 AM

NYSE

24025G202u5s

60

$ 70.39

11:53:41 AM

NYSE

24025G202ujh

23

$ 70.39

11:53:41 AM

NYSE

24025G202ujj

53

$ 70.39

11:53:41 AM

NYSE

24025G202ujl

47

$ 70.39

11:53:41 AM

NYSE

24025G202ujn

33

$ 70.38

11:54:13 AM

NYSE

24025G202uqd

1

$ 70.38

11:54:13 AM

NYSE

24025G202uqi

66

$ 70.38

11:54:13 AM

NYSE

24025G202uqk

100

$ 70.37

11:54:45 AM

NYSE

24025G202uxs

18

$ 70.35

11:55:04 AM

NYSE

24025G202v1d

82

$ 70.35

11:55:17 AM

NYSE

24025G202v50

100

$ 70.37

11:55:46 AM

NYSE

24025G202vch

100

$ 70.35

11:56:32 AM

NYSE

24025G202vva

100

$ 70.35

11:57:01 AM

NYSE

24025G202w69

9

$ 70.34

11:57:01 AM

NYSE

24025G202w6d

91

$ 70.34

11:57:08 AM

NYSE

24025G202w83

100

$ 70.32

11:57:25 AM

NYSE

24025G202wbh

100

$ 70.35

11:57:41 AM

NYSE

24025G202web

100

$ 70.41

11:59:46 AM

NYSE

24025G202xgm

100

$ 70.40

12:00:34 PM

NYSE

24025G202xot

100

$ 70.40

12:00:34 PM

NYSE

24025G202xov

100

$ 70.38

12:00:46 PM

NYSE

24025G202xr0

2

$ 70.38

12:01:04 PM

NYSE

24025G202xx7

98

$ 70.38

12:01:07 PM

NYSE

24025G202xy9

100

$ 70.38

12:01:07 PM

NYSE

24025G202xyb

100

$ 70.37

12:01:34 PM

NYSE

24025G202y3m

100

$ 70.33

12:01:51 PM

NYSE

24025G202y9z

2

$ 70.36

12:04:41 PM

NYSE

24025G202zi2

98

$ 70.36

12:04:41 PM

NYSE

24025G202zi6

100

$ 70.34

12:05:38 PM

NYSE

24025G202zxi

100

$ 70.33

12:05:50 PM

NYSE

24025G20300l

100

$ 70.36

12:06:21 PM

NYSE

24025G2030a3

100

$ 70.35

12:07:11 PM

NYSE

24025G2030ot

11

$ 70.38

12:09:25 PM

NYSE

24025G2031ki

100

$ 70.38

12:09:25 PM

NYSE

24025G2031kk

100

$ 70.38

12:09:25 PM

NYSE

24025G2031km

89

$ 70.38

12:09:25 PM

NYSE

24025G2031ko

100

$ 70.37

12:09:50 PM

NYSE

24025G2031pw

100

$ 70.36

12:10:23 PM

NYSE

24025G2031xk

100

$ 70.38

12:10:43 PM

NYSE

24025G20321c

5

$ 70.37

12:11:51 PM

NYSE

24025G2032j9

48

$ 70.41

12:12:09 PM

NYSE

24025G2032n2

100

$ 70.41

12:12:22 PM

NYSE

24025G2032qn

47

$ 70.41

12:12:22 PM

NYSE

24025G2032qp

100

$ 70.42

12:12:35 PM

NYSE

24025G2032uh

23

$ 70.43

12:13:07 PM

NYSE

24025G20331k

77

$ 70.43

12:13:07 PM

NYSE

24025G20331m

100

$ 70.41

12:13:13 PM

NYSE

24025G20333d

100

$ 70.40

12:13:29 PM

NYSE

24025G203378

100

$ 70.39

12:13:53 PM

NYSE

24025G2033bz

60

$ 70.48

12:15:39 PM

NYSE

24025G2034hf

37

$ 70.48

12:15:39 PM

NYSE

24025G2034hh

3

$ 70.48

12:15:40 PM

NYSE

24025G2034hn

16

$ 70.50

12:16:04 PM

NYSE

24025G2034o8

84

$ 70.50

12:16:04 PM

NYSE

24025G2034oa

100

$ 70.49

12:16:13 PM

NYSE

24025G2034qr

100

$ 70.49

12:16:47 PM

NYSE

24025G2034x5

8

$ 70.48

12:17:06 PM

NYSE

24025G203515

39

$ 70.54

12:18:00 PM

NYSE

24025G2035hj

53

$ 70.54

12:18:00 PM

NYSE

24025G2035hl

47

$ 70.54

12:18:00 PM

NYSE

24025G2035hn

53

$ 70.54

12:18:00 PM

NYSE

24025G2035hp

100

$ 70.57

12:18:19 PM

NYSE

24025G2035mw

100

$ 70.58

12:19:32 PM

NYSE

24025G20363b

100

$ 70.56

12:20:15 PM

NYSE

24025G2036gf

100

$ 70.56

12:21:00 PM

NYSE

24025G2036p7

62

$ 70.57

12:21:43 PM

NYSE

24025G2036zb

38

$ 70.63

12:22:50 PM

NYSE

24025G2037f1

100

$ 70.63

12:22:50 PM

NYSE

24025G2037f3

42

$ 70.62

12:23:03 PM

NYSE

24025G2037i1

58

$ 70.62

12:23:03 PM

NYSE

24025G2037i3

100

$ 70.60

12:23:33 PM

NYSE

24025G2037pn

5

$ 70.63

12:25:16 PM

NYSE

24025G2038i5

95

$ 70.63

12:25:16 PM

NYSE

24025G2038i7

100

$ 70.62

12:25:25 PM

NYSE

24025G2038jk

22

$ 70.60

12:25:34 PM

NYSE

24025G2038n8

78

$ 70.60

12:25:34 PM

NYSE

24025G2038na

100

$ 70.59

12:26:07 PM

NYSE

24025G2038t6

9

$ 70.65

12:27:28 PM

NYSE

24025G2039g1

7

$ 70.65

12:27:37 PM

NYSE

24025G2039gv

84

$ 70.65

12:27:37 PM

NYSE

24025G2039h5

100

$ 70.62

12:27:39 PM

NYSE

24025G2039i2

100

$ 70.63

12:28:21 PM

NYSE

24025G2039qh

3

$ 70.62

12:28:30 PM

NYSE

24025G2039s4

97

$ 70.62

12:28:30 PM

NYSE

24025G2039s6

10

$ 70.62

12:29:01 PM

NYSE

24025G203a0f

90

$ 70.62

12:29:49 PM

NYSE

24025G203a7f

100

$ 70.62

12:29:49 PM

NYSE

24025G203a7h

100

$ 70.63

12:30:21 PM

NYSE

24025G203ahs

4

$ 70.65

12:30:52 PM

NYSE

24025G203ara

96

$ 70.65

12:30:54 PM

NYSE

24025G203art

49

$ 70.60

12:31:00 PM

NYSE

24025G203at8

51

$ 70.60

12:31:00 PM

NYSE

24025G203ata

100

$ 70.60

12:31:09 PM

NYSE

24025G203avk

100

$ 70.60

12:31:37 PM

NYSE

24025G203b55

42

$ 70.59

12:31:59 PM

NYSE

24025G203bep

58

$ 70.59

12:31:59 PM

NYSE

24025G203ber

100

$ 70.55

12:32:13 PM

NYSE

24025G203bju

100

$ 70.54

12:32:19 PM

NYSE

24025G203bp6

100

$ 70.55

12:33:02 PM

NYSE

24025G203byo

100

$ 70.54

12:33:17 PM

NYSE

24025G203c2g

100

$ 70.53

12:33:48 PM

NYSE

24025G203c9p

100

$ 70.51

12:35:03 PM

NYSE

24025G203cyr

100

$ 70.48

12:35:40 PM

NYSE

24025G203d9n

100

$ 70.47

12:36:06 PM

NYSE

24025G203dfb

100

$ 70.50

12:37:30 PM

NYSE

24025G203e7l

19

$ 70.50

12:37:44 PM

NYSE

24025G203e9q

34

$ 70.52

12:39:28 PM

NYSE

24025G203ev3

66

$ 70.52

12:39:28 PM

NYSE

24025G203ev5

59

$ 70.52

12:39:28 PM

NYSE

24025G203euz

19

$ 70.52

12:39:28 PM

NYSE

24025G203ev1

3

$ 70.52

12:39:28 PM

NYSE

24025G203ev7

100

$ 70.54

12:39:54 PM

NYSE

24025G203f0z

100

$ 70.57

12:41:20 PM

NYSE

24025G203fjz

100

$ 70.55

12:41:58 PM

NYSE

24025G203fqk

64

$ 70.53

12:42:17 PM

NYSE

24025G203fuc

36

$ 70.53

12:42:17 PM

NYSE

24025G203fuf

100

$ 70.52

12:42:19 PM

NYSE

24025G203fuw

100

$ 70.59

12:43:53 PM

NYSE

24025G203gsk

16

$ 70.57

12:44:02 PM

NYSE

24025G203gu9

5

$ 70.57

12:44:02 PM

NYSE

24025G203gub

79

$ 70.57

12:44:03 PM

NYSE

24025G203guh

100

$ 70.56

12:44:33 PM

NYSE

24025G203gys

76

$ 70.64

12:46:13 PM

NYSE

24025G203hox

24

$ 70.69

12:46:37 PM

NYSE

24025G203hsk

1

$ 70.69

12:46:37 PM

NYSE

24025G203hsm

99

$ 70.69

12:47:32 PM

NYSE

24025G203ib4

100

$ 70.69

12:47:32 PM

NYSE

24025G203ib8

100

$ 70.69

12:47:32 PM

NYSE

24025G203iba

100

$ 70.72

12:48:05 PM

NYSE

24025G203ii4

100

$ 70.74

12:48:34 PM

NYSE

24025G203ioo

100

$ 70.72

12:48:44 PM

NYSE

24025G203ir2

100

$ 70.71

12:48:58 PM

NYSE

24025G203itc

100

$ 70.70

12:49:05 PM

NYSE

24025G203ivn

100

$ 70.68

12:49:25 PM

NYSE

24025G203ixt

99

$ 70.67

12:49:30 PM

NYSE

24025G203iym

1

$ 70.67

12:49:30 PM

NYSE

24025G203iyo

100

$ 70.66

12:49:36 PM

NYSE

24025G203j0m

100

$ 70.64

12:50:21 PM

NYSE

24025G203j82

100

$ 70.60

12:50:43 PM

NYSE

24025G203jdf

100

$ 70.59

12:50:57 PM

NYSE

24025G203jff

75

$ 70.60

12:51:19 PM

NYSE

24025G203jk1

25

$ 70.60

12:51:19 PM

NYSE

24025G203jk3

100

$ 70.58

12:51:51 PM

NYSE

24025G203jpx

3

$ 70.53

12:52:29 PM

NYSE

24025G203jxx

97

$ 70.53

12:52:29 PM

NYSE

24025G203jxz

100

$ 70.55

12:53:11 PM

NYSE

24025G203k5n

100

$ 70.52

12:53:39 PM

NYSE

24025G203kb8

75

$ 70.52

12:54:31 PM

NYSE

24025G203kn1

25

$ 70.52

12:54:31 PM

NYSE

24025G203kn3

52

$ 70.55

12:55:11 PM

NYSE

24025G203kv5

48

$ 70.56

12:55:34 PM

NYSE

24025G203kyl

100

$ 70.56

12:55:34 PM

NYSE

24025G203kyn

100

$ 70.56

12:55:51 PM

NYSE

24025G203l0v

100

$ 70.55

12:56:28 PM

NYSE

24025G203l9v

100

$ 70.56

12:57:22 PM

NYSE

24025G203lko

31

$ 70.56

12:58:20 PM

NYSE

24025G203lyc

69

$ 70.56

12:58:20 PM

NYSE

24025G203lye

100

$ 70.62

12:59:17 PM

NYSE

24025G203m7j

100

$ 70.62

12:59:25 PM

NYSE

24025G203m8a

43

$ 70.62

12:59:34 PM

NYSE

24025G203mak

57

$ 70.61

12:59:59 PM

NYSE

24025G203mfh

100

$ 70.61

12:59:59 PM

NYSE

24025G203mfj

100

$ 70.62

13:01:05 PM

NYSE

24025G203n6w

100

$ 70.62

13:02:00 PM

NYSE

24025G203nkn

100

$ 70.63

13:02:05 PM

NYSE

24025G203nom

1

$ 70.64

13:02:30 PM

NYSE

24025G203nuh

99

$ 70.66

13:03:15 PM

NYSE

24025G203o75

100

$ 70.66

13:03:15 PM

NYSE

24025G203o77

100

$ 70.67

13:03:53 PM

NYSE

24025G203omw

28

$ 70.66

13:03:58 PM

NYSE

24025G203oo5

72

$ 70.66

13:03:58 PM

NYSE

24025G203oo3

100

$ 70.64

13:04:36 PM

NYSE

24025G203ozr

100

$ 70.63

13:05:23 PM

NYSE

24025G203p8k

7

$ 70.64

13:06:35 PM

NYSE

24025G203pn8

100

$ 70.67

13:07:52 PM

NYSE

24025G203q5g

93

$ 70.67

13:07:52 PM

NYSE

24025G203q5i

26

$ 70.65

13:08:05 PM

NYSE

24025G203q88

74

$ 70.65

13:08:18 PM

NYSE

24025G203qf1

26

$ 70.65

13:08:18 PM

NYSE

24025G203qf4

74

$ 70.65

13:08:18 PM

NYSE

24025G203qf6

100

$ 70.64

13:08:25 PM

NYSE

24025G203qhf

100

$ 70.62

13:08:43 PM

NYSE

24025G203qt3

37

$ 70.59

13:10:24 PM

NYSE

24025G203rar

63

$ 70.59

13:10:24 PM

NYSE

24025G203rat

100

$ 70.59

13:11:04 PM

NYSE

24025G203ri9

100

$ 70.56

13:11:13 PM

NYSE

24025G203rk5

100

$ 70.58

13:12:37 PM

NYSE

24025G203rxy

8

$ 70.60

13:13:19 PM

NYSE

24025G203s56

92

$ 70.63

13:13:48 PM

NYSE

24025G203sb4

100

$ 70.63

13:13:48 PM

NYSE

24025G203sb6

80

$ 70.63

13:14:03 PM

NYSE

24025G203sfb

20

$ 70.63

13:14:03 PM

NYSE

24025G203sfd

100

$ 70.63

13:14:08 PM

NYSE

24025G203sgz

100

$ 70.61

13:14:20 PM

NYSE

24025G203siw

100

$ 70.58

13:14:47 PM

NYSE

24025G203sub

100

$ 70.58

13:15:20 PM

NYSE

24025G203t85

100

$ 70.54

13:16:10 PM

NYSE

24025G203tq0

100

$ 70.54

13:16:36 PM

NYSE

24025G203twz

100

$ 70.54

13:17:31 PM

NYSE

24025G203u8t

100

$ 70.55

13:18:07 PM

NYSE

24025G203uhf

2

$ 70.55

13:18:29 PM

NYSE

24025G203ulu

98

$ 70.54

13:19:06 PM

NYSE

24025G203uxp

60

$ 70.54

13:19:06 PM

NYSE

24025G203uxt

40

$ 70.53

13:19:12 PM

NYSE

24025G203uzj

100

$ 70.55

13:20:10 PM

NYSE

24025G203vc4

100

$ 70.52

13:20:18 PM

NYSE

24025G203vdg

11

$ 70.53

13:21:06 PM

NYSE

24025G203vn8

86

$ 70.53

13:21:10 PM

NYSE

24025G203vok

3

$ 70.53

13:21:10 PM

NYSE

24025G203vom

100

$ 70.52

13:22:35 PM

NYSE

24025G203w3h

4

$ 70.52

13:24:06 PM

NYSE

24025G203wlc

2

$ 70.52

13:24:06 PM

NYSE

24025G203wlg

94

$ 70.52

13:24:06 PM

NYSE

24025G203wlj

100

$ 70.51

13:24:44 PM

NYSE

24025G203wvn

100

$ 70.49

13:25:01 PM

NYSE

24025G203wyv

62

$ 70.52

13:25:56 PM

NYSE

24025G203xe9

9

$ 70.52

13:25:56 PM

NYSE

24025G203xeb

29

$ 70.52

13:25:56 PM

NYSE

24025G203xed

12

$ 70.51

13:26:03 PM

NYSE

24025G203xgl

19

$ 70.51

13:26:03 PM

NYSE

24025G203xgn

11

$ 70.51

13:26:03 PM

NYSE

24025G203xgp

18

$ 70.51

13:26:03 PM

NYSE

24025G203xgr

40

$ 70.51

13:26:03 PM

NYSE

24025G203xgt

60

$ 70.48

13:26:05 PM

NYSE

24025G203xha

4

$ 70.50

13:27:52 PM

NYSE

24025G203y07

2

$ 70.50

13:27:52 PM

NYSE

24025G203y09

66

$ 70.50

13:28:07 PM

NYSE

24025G203y3w

34

$ 70.50

13:28:07 PM

NYSE

24025G203y3y

34

$ 70.50

13:28:07 PM

NYSE

24025G203y3u

5

$ 70.50

13:29:33 PM

NYSE

24025G203yhx

95

$ 70.50

13:29:33 PM

NYSE

24025G203yhz

100

$ 70.55

13:31:16 PM

NYSE

24025G203z02

100

$ 70.55

13:31:16 PM

NYSE

24025G203z04

100

$ 70.55

13:31:16 PM

NYSE

24025G203z06

75

$ 70.56

13:31:36 PM

NYSE

24025G203z47

25

$ 70.56

13:31:36 PM

NYSE

24025G203z49

100

$ 70.55

13:31:54 PM

NYSE

24025G203z6q

13

$ 70.54

13:32:16 PM

NYSE

24025G203zbd

4

$ 70.54

13:32:16 PM

NYSE

24025G203zbf

17

$ 70.54

13:32:21 PM

NYSE

24025G203zcr

26

$ 70.54

13:32:21 PM

NYSE

24025G203zct

40

$ 70.54

13:32:28 PM

NYSE

24025G203zel

60

$ 70.54

13:32:28 PM

NYSE

24025G203zen

40

$ 70.54

13:32:28 PM

NYSE

24025G203zep

100

$ 70.53

13:32:48 PM

NYSE

24025G203zib

100

$ 70.53

13:33:08 PM

NYSE

24025G203zo5

100

$ 70.52

13:33:14 PM

NYSE

24025G203zok

65

$ 70.54

13:33:32 PM

NYSE

24025G203zr4

35

$ 70.54

13:33:32 PM

NYSE

24025G203zr6

100

$ 70.53

13:33:36 PM

NYSE

24025G203zs7

100

$ 70.51

13:34:07 PM

NYSE

24025G204079

24

$ 70.51

13:35:22 PM

NYSE

24025G2040pj

76

$ 70.51

13:35:25 PM

NYSE

24025G2040q0

100

$ 70.51

13:35:25 PM

NYSE

24025G2040q2

58

$ 70.54

13:36:23 PM

NYSE

24025G204139

6

$ 70.54

13:36:23 PM

NYSE

24025G20413b

36

$ 70.54

13:36:23 PM

NYSE

24025G20413d

100

$ 70.53

13:37:03 PM

NYSE

24025G2041fl

100

$ 70.58

13:37:40 PM

NYSE

24025G2041pj

100

$ 70.57

13:37:51 PM

NYSE

24025G2041rs

100

$ 70.55

13:38:15 PM

NYSE

24025G2041xv

100

$ 70.54

13:38:55 PM

NYSE

24025G20423z

100

$ 70.53

13:39:24 PM

NYSE

24025G20429w

100

$ 70.53

13:39:51 PM

NYSE

24025G2042eu

64

$ 70.53

13:40:22 PM

NYSE

24025G2042o3

11

$ 70.53

13:40:22 PM

NYSE

24025G2042o5

20

$ 70.53

13:40:22 PM

NYSE

24025G2042o7

5

$ 70.53

13:40:22 PM

NYSE

24025G2042o9

100

$ 70.52

13:41:15 PM

NYSE

24025G2042yp

8

$ 70.51

13:42:22 PM

NYSE

24025G2043bv

15

$ 70.51

13:42:22 PM

NYSE

24025G2043bz

2

$ 70.53

13:42:44 PM

NYSE

24025G2043hq

61

$ 70.53

13:42:44 PM

NYSE

24025G2043hs

57

$ 70.53

13:42:44 PM

NYSE

24025G2043hu

14

$ 70.53

13:42:44 PM

NYSE

24025G2043hw

43

$ 70.53

13:42:44 PM

NYSE

24025G2043hy

100

$ 70.57

13:43:38 PM

NYSE

24025G2043t6

7

$ 70.56

13:43:43 PM

NYSE

24025G2043ub

15

$ 70.56

13:43:43 PM

NYSE

24025G2043ud

14

$ 70.56

13:43:44 PM

NYSE

24025G2043v0

12

$ 70.56

13:44:06 PM

NYSE

24025G2043xw

13

$ 70.58

13:44:24 PM

NYSE

24025G20441v

61

$ 70.58

13:44:32 PM

NYSE

24025G20443z

39

$ 70.58

13:44:32 PM

NYSE

24025G204441

39

$ 70.58

13:44:32 PM

NYSE

24025G204443

100

$ 70.56

13:44:50 PM

NYSE

24025G20446l

16

$ 70.54

13:45:10 PM

NYSE

24025G2044c5

84

$ 70.54

13:45:10 PM

NYSE

24025G2044c7

100

$ 70.55

13:45:57 PM

NYSE

24025G2044ia

100

$ 70.57

13:46:16 PM

NYSE

24025G2044my

15

$ 70.53

13:47:06 PM

NYSE

24025G2044yf

85

$ 70.53

13:48:00 PM

NYSE

24025G20459w

100

$ 70.53

13:48:00 PM

NYSE

24025G20459y

100

$ 70.53

13:48:41 PM

NYSE

24025G2045fk

100

$ 70.53

13:48:49 PM

NYSE

24025G2045h7

10

$ 70.57

13:50:13 PM

NYSE

24025G2045vj

13

$ 70.57

13:50:13 PM

NYSE

24025G2045vm

77

$ 70.57

13:50:19 PM

NYSE

24025G2045wx

100

$ 70.57

13:50:19 PM

NYSE

24025G2045x1

100

$ 70.56

13:50:33 PM

NYSE

24025G2045zu

100

$ 70.54

13:51:26 PM

NYSE

24025G2046fr

100

$ 70.55

13:52:16 PM

NYSE

24025G2046oq

100

$ 70.56

13:52:29 PM

NYSE

24025G2046wt

1

$ 70.53

13:52:33 PM

NYSE

24025G2046xx

100

$ 70.54

13:53:11 PM

NYSE

24025G20477s

99

$ 70.54

13:53:11 PM

NYSE

24025G20477u

100

$ 70.52

13:53:47 PM

NYSE

24025G2047ee

21

$ 70.51

13:54:06 PM

NYSE

24025G2047gs

79

$ 70.51

13:54:07 PM

NYSE

24025G2047gu

100

$ 70.50

13:54:39 PM

NYSE

24025G2047s8

100

$ 70.49

13:55:10 PM

NYSE

24025G20483k

100

$ 70.49

13:55:53 PM

NYSE

24025G2048k1

6

$ 70.47

13:56:10 PM

NYSE

24025G2048nf

94

$ 70.47

13:56:13 PM

NYSE

24025G2048od

100

$ 70.47

13:57:19 PM

NYSE

24025G20490v

100

$ 70.48

13:58:24 PM

NYSE

24025G2049g8

100

$ 70.47

13:58:26 PM

NYSE

24025G2049h3

25

$ 70.46

13:58:40 PM

NYSE

24025G2049le

48

$ 70.46

13:58:40 PM

NYSE

24025G2049lg

23

$ 70.46

13:58:40 PM

NYSE

24025G2049li

4

$ 70.46

13:58:40 PM

NYSE

24025G2049lk

100

$ 70.44

13:58:45 PM

NYSE

24025G2049o6

6

$ 70.46

13:59:16 PM

NYSE

24025G2049w1

100

$ 70.47

13:59:33 PM

NYSE

24025G2049yo

94

$ 70.47

13:59:33 PM

NYSE

24025G2049yq

18

$ 70.45

14:00:08 PM

NYSE

24025G204a9c

5

$ 70.45

14:00:08 PM

NYSE

24025G204a9e

3

$ 70.45

14:00:15 PM

NYSE

24025G204abg

61

$ 70.45

14:00:15 PM

NYSE

24025G204abi

13

$ 70.45

14:00:15 PM

NYSE

24025G204abk

100

$ 70.45

14:01:13 PM

NYSE

24025G204b0g

100

$ 70.44

14:01:17 PM

NYSE

24025G204b4d

100

$ 70.45

14:02:13 PM

NYSE

24025G204bno

100

$ 70.45

14:03:49 PM

NYSE

24025G204cgk

14

$ 70.42

14:04:07 PM

NYSE

24025G204ck7

9

$ 70.42

14:04:07 PM

NYSE

24025G204ck9

4

$ 70.42

14:04:07 PM

NYSE

24025G204ckb

73

$ 70.42

14:04:23 PM

NYSE

24025G204cok

27

$ 70.42

14:04:23 PM

NYSE

24025G204com

25

$ 70.42

14:04:23 PM

NYSE

24025G204cop

48

$ 70.42

14:04:23 PM

NYSE

24025G204cot

100

$ 70.45

14:04:50 PM

NYSE

24025G204cyx

75

$ 70.42

14:05:00 PM

NYSE

24025G204d1w

25

$ 70.42

14:05:00 PM

NYSE

24025G204d1y

46

$ 70.41

14:05:15 PM

NYSE

24025G204d5j

6

$ 70.41

14:05:15 PM

NYSE

24025G204d5l

45

$ 70.41

14:05:33 PM

NYSE

24025G204dac

100

$ 70.41

14:05:33 PM

NYSE

24025G204dae

3

$ 70.41

14:05:33 PM

NYSE

24025G204dah

75

$ 70.41

14:06:01 PM

NYSE

24025G204dhh

25

$ 70.41

14:06:02 PM

NYSE

24025G204dhn

100

$ 70.41

14:07:25 PM

NYSE

24025G204ec1

100

$ 70.40

14:07:31 PM

NYSE

24025G204edj

100

$ 70.38

14:07:36 PM

NYSE

24025G204efe

46

$ 70.42

14:07:59 PM

NYSE

24025G204es4

100

$ 70.41

14:08:26 PM

NYSE

24025G204ey0

54

$ 70.41

14:08:26 PM

NYSE

24025G204ey2

100

$ 70.36

14:08:51 PM

NYSE

24025G204f6j

100

$ 70.40

14:10:27 PM

NYSE

24025G204fqa

31

$ 70.39

14:10:30 PM

NYSE

24025G204fqy

69

$ 70.39

14:10:30 PM

NYSE

24025G204fr0

25

$ 70.42

14:11:30 PM

NYSE

24025G204gby

9

$ 70.43

14:11:34 PM

NYSE

24025G204gcr

19

$ 70.46

14:11:48 PM

NYSE

24025G204gh8

20

$ 70.52

14:13:00 PM

NYSE

24025G204gux

67

$ 70.52

14:13:00 PM

NYSE

24025G204guz

27

$ 70.52

14:13:00 PM

NYSE

24025G204gv1

33

$ 70.52

14:13:00 PM

NYSE

24025G204gv3

36

$ 70.51

14:13:06 PM

NYSE

24025G204gw8

64

$ 70.51

14:13:06 PM

NYSE

24025G204gwa

100

$ 70.50

14:13:11 PM

NYSE

24025G204gxd

100

$ 70.46

14:14:03 PM

NYSE

24025G204hbz

14

$ 70.45

14:15:20 PM

NYSE

24025G204hqh

86

$ 70.45

14:15:39 PM

NYSE

24025G204htf

100

$ 70.45

14:15:39 PM

NYSE

24025G204hth

6

$ 70.44

14:16:10 PM

NYSE

24025G204i2b

3

$ 70.44

14:16:10 PM

NYSE

24025G204i2d

14

$ 70.44

14:16:10 PM

NYSE

24025G204i2f

35

$ 70.44

14:16:11 PM

NYSE

24025G204i2h

42

$ 70.44

14:16:11 PM

NYSE

24025G204i2j

100

$ 70.44

14:16:59 PM

NYSE

24025G204id3

100

$ 70.43

14:17:17 PM

NYSE

24025G204ihw

100

$ 70.42

14:17:30 PM

NYSE

24025G204ikz

100

$ 70.45

14:18:05 PM

NYSE

24025G204itx

54

$ 70.44

14:18:38 PM

NYSE

24025G204j2s

46

$ 70.44

14:18:38 PM

NYSE

24025G204j2u

20

$ 70.54

14:19:36 PM

NYSE

24025G204jea

80

$ 70.54

14:19:36 PM

NYSE

24025G204jec

10

$ 70.53

14:19:39 PM

NYSE

24025G204jfd

4

$ 70.53

14:19:39 PM

NYSE

24025G204jff

1

$ 70.53

14:19:39 PM

NYSE

24025G204jfh

7

$ 70.53

14:19:39 PM

NYSE

24025G204jfj

31

$ 70.53

14:19:41 PM

NYSE

24025G204jfx

47

$ 70.53

14:19:41 PM

NYSE

24025G204jfz

100

$ 70.53

14:19:53 PM

NYSE

24025G204jhv

26

$ 70.52

14:20:15 PM

NYSE

24025G204jmc

74

$ 70.52

14:20:15 PM

NYSE

24025G204jme

100

$ 70.48

14:21:23 PM

NYSE

24025G204k09

100

$ 70.46

14:21:54 PM

NYSE

24025G204k8q

2

$ 70.49

14:22:28 PM

NYSE

24025G204kg9

98

$ 70.49

14:23:05 PM

NYSE

24025G204kq3

100

$ 70.49

14:23:05 PM

NYSE

24025G204kq5

28

$ 70.47

14:23:13 PM

NYSE

24025G204kse

72

$ 70.47

14:23:18 PM

NYSE

24025G204kum

3

$ 70.47

14:23:18 PM

NYSE

24025G204kuo

97

$ 70.47

14:23:18 PM

NYSE

24025G204kuq

100

$ 70.46

14:23:42 PM

NYSE

24025G204l28

100

$ 70.50

14:24:16 PM

NYSE

24025G204l9h

100

$ 70.49

14:24:37 PM

NYSE

24025G204ldn

100

$ 70.49

14:25:21 PM

NYSE

24025G204lka

15

$ 70.50

14:26:10 PM

NYSE

24025G204lt0

85

$ 70.51

14:26:13 PM

NYSE

24025G204ltk

100

$ 70.50

14:26:36 PM

NYSE

24025G204ly3

100

$ 70.50

14:27:04 PM

NYSE

24025G204m1e

100

$ 70.49

14:27:14 PM

NYSE

24025G204m3l

25

$ 70.51

14:28:22 PM

NYSE

24025G204mhz

19

$ 70.51

14:28:39 PM

NYSE

24025G204mkm

56

$ 70.51

14:28:39 PM

NYSE

24025G204mko

100

$ 70.51

14:28:39 PM

NYSE

24025G204mkq

100

$ 70.52

14:29:27 PM

NYSE

24025G204mw7

6

$ 70.54

14:29:31 PM

NYSE

24025G204mx6

94

$ 70.57

14:30:25 PM

NYSE

24025G204n87

26

$ 70.57

14:30:25 PM

NYSE

24025G204n89

74

$ 70.57

14:30:25 PM

NYSE

24025G204n8b

100

$ 70.57

14:30:52 PM

NYSE

24025G204nhk

100

$ 70.55

14:31:03 PM

NYSE

24025G204nmq

100

$ 70.62

14:32:09 PM

NYSE

24025G204o2u

100

$ 70.61

14:32:21 PM

NYSE

24025G204o45

34

$ 70.58

14:32:37 PM

NYSE

24025G204ocy

100

$ 70.61

14:33:07 PM

NYSE

24025G204olh

66

$ 70.61

14:33:08 PM

NYSE

24025G204olj

100

$ 70.62

14:33:31 PM

NYSE

24025G204opl

100

$ 70.59

14:33:52 PM

NYSE

24025G204oug

100

$ 70.59

14:33:57 PM

NYSE

24025G204ovu

100

$ 70.62

14:34:38 PM

NYSE

24025G204p4j

100

$ 70.65

14:35:15 PM

NYSE

24025G204pf8

100

$ 70.64

14:35:23 PM

NYSE

24025G204pj5

44

$ 70.64

14:36:20 PM

NYSE

24025G204pzy

56

$ 70.64

14:36:21 PM

NYSE

24025G204q0a

100

$ 70.62

14:36:33 PM

NYSE

24025G204q2c

100

$ 70.62

14:37:06 PM

NYSE

24025G204q9d

100

$ 70.61

14:37:16 PM

NYSE

24025G204qbr

100

$ 70.60

14:37:33 PM

NYSE

24025G204qel

90

$ 70.59

14:37:54 PM

NYSE

24025G204qj8

10

$ 70.59

14:37:56 PM

NYSE

24025G204qjk

100

$ 70.59

14:37:56 PM

NYSE

24025G204qjm

1

$ 70.61

14:38:04 PM

NYSE

24025G204qls

99

$ 70.64

14:38:45 PM

NYSE

24025G204qwn

100

$ 70.64

14:38:45 PM

NYSE

24025G204qwp

100

$ 70.64

14:39:31 PM

NYSE

24025G204r49

100

$ 70.62

14:39:41 PM

NYSE

24025G204r6c

100

$ 70.63

14:40:04 PM

NYSE

24025G204rao

75

$ 70.61

14:40:19 PM

NYSE

24025G204rct

25

$ 70.61

14:40:19 PM

NYSE

24025G204rcw

100

$ 70.59

14:40:47 PM

NYSE

24025G204ris

100

$ 70.57

14:41:09 PM

NYSE

24025G204rm9

100

$ 70.57

14:41:56 PM

NYSE

24025G204rua

100

$ 70.56

14:41:58 PM

NYSE

24025G204ruy

100

$ 70.53

14:42:29 PM

NYSE

24025G204s2y

100

$ 70.53

14:43:38 PM

NYSE

24025G204sh1

100

$ 70.52

14:43:41 PM

NYSE

24025G204sib

100

$ 70.52

14:43:50 PM

NYSE

24025G204slb

100

$ 70.53

14:44:27 PM

NYSE

24025G204sr1

70

$ 70.52

14:44:52 PM

NYSE

24025G204sv3

100

$ 70.55

14:45:18 PM

NYSE

24025G204t0b

30

$ 70.55

14:45:18 PM

NYSE

24025G204t0d

47

$ 70.56

14:46:05 PM

NYSE

24025G204tbl

93

$ 70.56

14:46:55 PM

NYSE

24025G204tm3

53

$ 70.56

14:46:55 PM

NYSE

24025G204tlz

7

$ 70.56

14:46:55 PM

NYSE

24025G204tm1

20

$ 70.59

14:47:15 PM

NYSE

24025G204tpz

100

$ 70.59

14:47:22 PM

NYSE

24025G204trl

80

$ 70.59

14:47:22 PM

NYSE

24025G204trn

11

$ 70.58

14:48:14 PM

NYSE

24025G204u8r

46

$ 70.58

14:48:14 PM

NYSE

24025G204u8t

43

$ 70.58

14:48:14 PM

NYSE

24025G204u8v

3

$ 70.64

14:48:49 PM

NYSE

24025G204ufk

100

$ 70.64

14:48:53 PM

NYSE

24025G204ug8

97

$ 70.64

14:48:53 PM

NYSE

24025G204uga

100

$ 70.63

14:49:06 PM

NYSE

24025G204uih

100

$ 70.65

14:49:50 PM

NYSE

24025G204up9

100

$ 70.63

14:49:53 PM

NYSE

24025G204uq4

44

$ 70.62

14:50:06 PM

NYSE

24025G204uy0

86

$ 70.62

14:50:24 PM

NYSE

24025G204v3y

56

$ 70.62

14:50:24 PM

NYSE

24025G204v40

14

$ 70.62

14:50:24 PM

NYSE

24025G204v42

100

$ 70.62

14:51:01 PM

NYSE

24025G204vag

91

$ 70.65

14:52:06 PM

NYSE

24025G204vl6

9

$ 70.66

14:52:21 PM

NYSE

24025G204vos

100

$ 70.66

14:52:21 PM

NYSE

24025G204vou

100

$ 70.70

14:53:11 PM

NYSE

24025G204w25

100

$ 70.68

14:53:49 PM

NYSE

24025G204wa9

100

$ 70.72

14:54:08 PM

NYSE

24025G204we4

100

$ 70.72

14:54:35 PM

NYSE

24025G204wje

4

$ 70.73

14:55:07 PM

NYSE

24025G204wrs

100

$ 70.75

14:55:11 PM

NYSE

24025G204wvn

96

$ 70.75

14:55:11 PM

NYSE

24025G204wvq

100

$ 70.75

14:55:20 PM

NYSE

24025G204wxj

95

$ 70.78

14:56:04 PM

NYSE

24025G204x5m

100

$ 70.79

14:56:14 PM

NYSE

24025G204x7x

5

$ 70.79

14:56:14 PM

NYSE

24025G204x80

70

$ 70.78

14:56:26 PM

NYSE

24025G204xat

29

$ 70.78

14:56:26 PM

NYSE

24025G204xav

1

$ 70.78

14:56:26 PM

NYSE

24025G204xax

100

$ 70.76

14:56:35 PM

NYSE

24025G204xc7

87

$ 70.75

14:56:43 PM

NYSE

24025G204xdd

13

$ 70.75

14:56:47 PM

NYSE

24025G204xef

100

$ 70.74

14:57:03 PM

NYSE

24025G204xin

53

$ 70.72

14:57:48 PM

NYSE

24025G204xt7

47

$ 70.72

14:57:48 PM

NYSE

24025G204xt9

100

$ 70.72

14:57:58 PM

NYSE

24025G204xuw

100

$ 70.73

14:58:38 PM

NYSE

24025G204y29

100

$ 70.71

14:58:44 PM

NYSE

24025G204y3i

100

$ 70.72

14:59:32 PM

NYSE

24025G204ygn

100

$ 70.71

15:00:03 PM

NYSE

24025G204ypf

31

$ 70.71

15:00:03 PM

NYSE

24025G204yph

69

$ 70.71

15:00:03 PM

NYSE

24025G204ypj

31

$ 70.70

15:01:09 PM

NYSE

24025G204z46

100

$ 70.705

15:01:25 PM

NYSE

24025G204z6m

2

$ 70.71

15:01:28 PM

NYSE

24025G204z7o

100

$ 70.71

15:01:31 PM

NYSE

24025G204z8f

100

$ 70.71

15:02:19 PM

NYSE

24025G204zjm

100

$ 70.705

15:02:19 PM

NYSE

24025G204zjo

100

$ 70.69

15:02:43 PM

NYSE

24025G204zpy

68

$ 70.68

15:02:55 PM

NYSE

24025G204zsb

32

$ 70.68

15:03:02 PM

NYSE

24025G204ztq

100

$ 70.685

15:03:56 PM

NYSE

24025G20509k

300

$ 70.685

15:06:03 PM

NYSE

24025G2051d7

100

$ 70.685

15:06:03 PM

NYSE

24025G2051d9

74

$ 70.68

15:06:04 PM

NYSE

24025G2051dk

8

$ 70.68

15:06:04 PM

NYSE

24025G2051dm

18

$ 70.68

15:06:04 PM

NYSE

24025G2051do

100

$ 70.67

15:06:24 PM

NYSE

24025G2051j7

100

$ 70.66

15:06:26 PM

NYSE

24025G2051jm

100

$ 70.675

15:07:31 PM

NYSE

24025G2051xd

29

$ 70.70

15:08:15 PM

NYSE

24025G20528m

200

$ 70.705

15:08:21 PM

NYSE

24025G20529a

10

$ 70.70

15:08:31 PM

NYSE

24025G2052bl

5

$ 70.70

15:08:31 PM

NYSE

24025G2052bn

4

$ 70.70

15:08:31 PM

NYSE

24025G2052bp

2

$ 70.70

15:08:51 PM

NYSE

24025G2052gp

79

$ 70.70

15:08:51 PM

NYSE

24025G2052gs

29

$ 70.69

15:09:20 PM

NYSE

24025G2052od

27

$ 70.69

15:09:20 PM

NYSE

24025G2052of

44

$ 70.69

15:09:22 PM

NYSE

24025G2052oh

73

$ 70.69

15:09:30 PM

NYSE

24025G2052qu

27

$ 70.69

15:09:30 PM

NYSE

24025G2052qw

100

$ 70.69

15:10:07 PM

NYSE

24025G20530c

2

$ 70.71

15:10:49 PM

NYSE

24025G2053a7

100

$ 70.715

15:10:53 PM

NYSE

24025G2053cc

100

$ 70.71

15:10:53 PM

NYSE

24025G2053ce

48

$ 70.68

15:12:13 PM

NYSE

24025G2053zr

52

$ 70.68

15:12:13 PM

NYSE

24025G2053zv

30

$ 70.68

15:12:13 PM

NYSE

24025G2053zx

70

$ 70.68

15:12:13 PM

NYSE

24025G2053zz

100

$ 70.67

15:12:37 PM

NYSE

24025G2054a4

14

$ 70.65

15:13:06 PM

NYSE

24025G2054lh

7

$ 70.65

15:13:06 PM

NYSE

24025G2054lj

3

$ 70.65

15:13:06 PM

NYSE

24025G2054ll

21

$ 70.65

15:13:06 PM

NYSE

24025G2054ln

55

$ 70.65

15:13:06 PM

NYSE

24025G2054lp

9

$ 70.65

15:14:31 PM

NYSE

24025G2055fz

100

$ 70.66

15:15:23 PM

NYSE

24025G2055qm

100

$ 70.66

15:15:23 PM

NYSE

24025G2055qu

100

$ 70.66

15:15:23 PM

NYSE

24025G2055r4

100

$ 70.66

15:15:23 PM

NYSE

24025G2055ra

100

$ 70.65

15:15:24 PM

NYSE

24025G2055sz

100

$ 70.66

15:16:08 PM

NYSE

24025G2056g1

100

$ 70.64

15:16:13 PM

NYSE

24025G2056gq

100

$ 70.68

15:17:10 PM

NYSE

24025G2056v8

100

$ 70.695

15:18:05 PM

NYSE

24025G20577a

100

$ 70.695

15:18:05 PM

NYSE

24025G20577c

100

$ 70.69

15:18:22 PM

NYSE

24025G2057ba

100

$ 70.71

15:18:43 PM

NYSE

24025G2057hw

100

$ 70.71

15:19:32 PM

NYSE

24025G2057xd

100

$ 70.70

15:20:22 PM

NYSE

24025G2058by

100

$ 70.70

15:20:22 PM

NYSE

24025G2058c0

10

$ 70.69

15:20:51 PM

NYSE

24025G2058kw

15

$ 70.69

15:20:55 PM

NYSE

24025G2058m3

11

$ 70.69

15:20:55 PM

NYSE

24025G2058m5

64

$ 70.69

15:20:58 PM

NYSE

24025G2058mv

2

$ 70.68

15:21:06 PM

NYSE

24025G2058pb

25

$ 70.68

15:21:07 PM

NYSE

24025G2058pf

73

$ 70.68

15:21:07 PM

NYSE

24025G2058pj

100

$ 70.67

15:21:30 PM

NYSE

24025G2058vg

70

$ 70.69

15:23:16 PM

NYSE

24025G2059j0

5

$ 70.69

15:23:16 PM

NYSE

24025G2059j2

25

$ 70.69

15:23:16 PM

NYSE

24025G2059j4

100

$ 70.69

15:23:16 PM

NYSE

24025G2059j6

100

$ 70.69

15:23:16 PM

NYSE

24025G2059j8

83

$ 70.68

15:23:22 PM

NYSE

24025G2059ko

17

$ 70.68

15:23:22 PM

NYSE

24025G2059ks

100

$ 70.66

15:24:01 PM

NYSE

24025G205a7o

100

$ 70.66

15:24:45 PM

NYSE

24025G205alw

100

$ 70.66

15:24:45 PM

NYSE

24025G205aly

18

$ 70.63

15:25:41 PM

NYSE

24025G205b0n

100

$ 70.63

15:26:01 PM

NYSE

24025G205b74

100

$ 70.63

15:26:01 PM

NYSE

24025G205b76

100

$ 70.63

15:26:01 PM

NYSE

24025G205b78

1

$ 70.62

15:26:42 PM

NYSE

24025G205bj3

11

$ 70.62

15:26:42 PM

NYSE

24025G205bj6

88

$ 70.62

15:26:42 PM

NYSE

24025G205bja

100

$ 70.635

15:28:11 PM

NYSE

24025G205c4r

100

$ 70.635

15:28:11 PM

NYSE

24025G205c4t

6

$ 70.63

15:28:35 PM

NYSE

24025G205c8w

94

$ 70.63

15:28:35 PM

NYSE

24025G205c8y

100

$ 70.63

15:28:35 PM

NYSE

24025G205c91

100

$ 70.61

15:28:48 PM

NYSE

24025G205cbd

100

$ 70.63

15:29:39 PM

NYSE

24025G205cpg

100

$ 70.63

15:29:39 PM

NYSE

24025G205cpi

22

$ 70.65

15:30:22 PM

NYSE

24025G205dgn

78

$ 70.65

15:30:22 PM

NYSE

24025G205dgp

100

$ 70.65

15:30:22 PM

NYSE

24025G205dgr

100

$ 70.64

15:30:39 PM

NYSE

24025G205dnw

28

$ 70.63

15:31:09 PM

NYSE

24025G205e13

1

$ 70.63

15:31:09 PM

NYSE

24025G205e15

72

$ 70.63

15:31:09 PM

NYSE

24025G205e17

100

$ 70.63

15:31:23 PM

NYSE

24025G205e7b

99

$ 70.63

15:31:23 PM

NYSE

24025G205e7d

100

$ 70.675

15:32:09 PM

NYSE

24025G205ekp

44

$ 70.67

15:32:15 PM

NYSE

24025G205elj

100

$ 70.67

15:32:15 PM

NYSE

24025G205ell

100

$ 70.67

15:32:15 PM

NYSE

24025G205eln

56

$ 70.67

15:32:15 PM

NYSE

24025G205elp

100

$ 70.665

15:32:15 PM

NYSE

24025G205elr

21

$ 70.71

15:33:11 PM

NYSE

24025G205f4f

40

$ 70.71

15:33:11 PM

NYSE

24025G205f4h

71

$ 70.72

15:33:29 PM

NYSE

24025G205fg8

39

$ 70.72

15:33:29 PM

NYSE

24025G205fga

81

$ 70.72

15:33:29 PM

NYSE

24025G205fgc

29

$ 70.72

15:33:29 PM

NYSE

24025G205fge

19

$ 70.72

15:33:38 PM

NYSE

24025G205fie

100

$ 70.72

15:33:39 PM

NYSE

24025G205fig

100

$ 70.72

15:33:52 PM

NYSE

24025G205fmr

100

$ 70.71

15:34:00 PM

NYSE

24025G205fp9

100

$ 70.70

15:34:14 PM

NYSE

24025G205fsc

100

$ 70.71

15:34:27 PM

NYSE

24025G205fuw

7

$ 70.70

15:34:53 PM

NYSE

24025G205g3v

21

$ 70.70

15:34:58 PM

NYSE

24025G205g4j

4

$ 70.70

15:35:03 PM

NYSE

24025G205g57

68

$ 70.70

15:35:06 PM

NYSE

24025G205g5j

100

$ 70.70

15:35:27 PM

NYSE

24025G205gd3

100

$ 70.73

15:36:35 PM

NYSE

24025G205gss

100

$ 70.73

15:36:35 PM

NYSE

24025G205gsu

100

$ 70.73

15:36:46 PM

NYSE

24025G205gus

100

$ 70.73

15:36:46 PM

NYSE

24025G205guu

100

$ 70.73

15:36:46 PM

NYSE

24025G205guw

100

$ 70.725

15:36:46 PM

NYSE

24025G205guy

100

$ 70.725

15:36:46 PM

NYSE

24025G205gv0

6

$ 70.71

15:37:11 PM

NYSE

24025G205h1o

94

$ 70.71

15:37:11 PM

NYSE

24025G205h1q

100

$ 70.69

15:37:27 PM

NYSE

24025G205h96

4

$ 70.70

15:38:16 PM

NYSE

24025G205hh9

96

$ 70.70

15:38:19 PM

NYSE

24025G205hhq

1

$ 70.70

15:38:19 PM

NYSE

24025G205hhs

99

$ 70.70

15:38:19 PM

NYSE

24025G205hhu

100

$ 70.70

15:38:55 PM

NYSE

24025G205ht3

100

$ 70.70

15:38:55 PM

NYSE

24025G205ht5

18

$ 70.70

15:39:20 PM

NYSE

24025G205i6n

82

$ 70.73

15:39:40 PM

NYSE

24025G205ih0

100

$ 70.73

15:39:40 PM

NYSE

24025G205ih3

18

$ 70.73

15:39:40 PM

NYSE

24025G205ih5

82

$ 70.73

15:39:40 PM

NYSE

24025G205ih7

39

$ 70.73

15:40:05 PM

NYSE

24025G205iwj

61

$ 70.73

15:40:05 PM

NYSE

24025G205iwl

82

$ 70.73

15:40:05 PM

NYSE

24025G205iwn

18

$ 70.73

15:40:05 PM

NYSE

24025G205iwp

100

$ 70.76

15:40:47 PM

NYSE

24025G205jit

70

$ 70.76

15:40:47 PM

NYSE

24025G205jjc

35

$ 70.76

15:40:47 PM

NYSE

24025G205jje

30

$ 70.76

15:40:47 PM

NYSE

24025G205jjg

14

$ 70.75

15:41:09 PM

NYSE

24025G205jr4

51

$ 70.75

15:41:10 PM

NYSE

24025G205jra

100

$ 70.75

15:41:10 PM

NYSE

24025G205jrc

100

$ 70.74

15:41:24 PM

NYSE

24025G205jvq

85

$ 70.74

15:41:40 PM

NYSE

24025G205k0u

15

$ 70.74

15:41:40 PM

NYSE

24025G205k0w

100

$ 70.73

15:41:53 PM

NYSE

24025G205k5k

84

$ 70.72

15:42:02 PM

NYSE

24025G205k7q

2

$ 70.72

15:42:02 PM

NYSE

24025G205k7s

14

$ 70.72

15:42:02 PM

NYSE

24025G205k7u

100

$ 70.71

15:42:08 PM

NYSE

24025G205k93

100

$ 70.70

15:42:26 PM

NYSE

24025G205ke1

100

$ 70.69

15:42:41 PM

NYSE

24025G205ki0

27

$ 70.67

15:43:11 PM

NYSE

24025G205krp

73

$ 70.67

15:43:11 PM

NYSE

24025G205krx

100

$ 70.70

15:43:58 PM

NYSE

24025G205l3n

100

$ 70.70

15:43:58 PM

NYSE

24025G205l3p

63

$ 70.70

15:44:01 PM

NYSE

24025G205l5s

37

$ 70.70

15:44:01 PM

NYSE

24025G205l5u

26

$ 70.70

15:44:06 PM

NYSE

24025G205l7v

74

$ 70.69

15:44:10 PM

NYSE

24025G205l9e

9

$ 70.69

15:44:59 PM

NYSE

24025G205lq4

 

 

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