Transaction in Own Shares
15th February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 14th February 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
88,000 |
$74.1664 |
$74.87 |
$73.31 |
See attached schedule |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to February 28, 2024 following its announcement on December 21, 2023 and were effected by CRH's broker as part of the Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 690,443,472 ordinary shares in issue (excluding treasury shares). CRH will also hold 41,198,830 of its ordinary shares in treasury, which represents 5.631% 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 14 February 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
||||
|
LEI |
|
549300MIDJNNTH068E74 |
|
|||||
|
ISIN: |
|
IE0001827041 |
|
|||||
|
US Broker name: |
Citigroup Global Markets Inc. |
|
||||||
|
US Broker code (CRD#): |
7059 |
|
||||||
|
Time Zone: |
EST |
|
||||||
|
Currency |
USD |
|
||||||
|
Date of Transactions: |
|
14th February 2024 |
|
|||||
|
Aggregated Information |
||||||||
|
|
|
|||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||||
|
See attached schedule |
USD |
$74.1664 |
88,000 |
|
||||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
100 |
$ 73.31 |
09:30:02 AM |
NYSE |
24045G200d1y |
|
62 |
$ 73.33 |
09:30:24 AM |
NYSE |
24045G200dhm |
|
38 |
$ 73.33 |
09:30:24 AM |
NYSE |
24045G200dho |
|
100 |
$ 73.34 |
09:30:28 AM |
NYSE |
24045G200dl8 |
|
39 |
$ 73.42 |
09:30:49 AM |
NYSE |
24045G200e1l |
|
70 |
$ 73.45 |
09:31:07 AM |
NYSE |
24045G200eex |
|
30 |
$ 73.45 |
09:31:07 AM |
NYSE |
24045G200eez |
|
100 |
$ 73.465 |
09:31:11 AM |
NYSE |
24045G200egu |
|
37 |
$ 73.50 |
09:31:16 AM |
NYSE |
24045G200ejg |
|
63 |
$ 73.50 |
09:31:16 AM |
NYSE |
24045G200ejm |
|
76 |
$ 73.55 |
09:31:39 AM |
NYSE |
24045G200f3r |
|
100 |
$ 73.55 |
09:31:39 AM |
NYSE |
24045G200f3t |
|
100 |
$ 73.57 |
09:31:50 AM |
NYSE |
24045G200fi5 |
|
29 |
$ 73.59 |
09:31:56 AM |
NYSE |
24045G200fmx |
|
100 |
$ 73.66 |
09:32:01 AM |
NYSE |
24045G200fqb |
|
100 |
$ 73.66 |
09:32:23 AM |
NYSE |
24045G200gi2 |
|
100 |
$ 73.66 |
09:32:23 AM |
NYSE |
24045G200gi4 |
|
100 |
$ 73.66 |
09:32:23 AM |
NYSE |
24045G200gi6 |
|
100 |
$ 73.72 |
09:32:49 AM |
NYSE |
24045G200gwb |
|
100 |
$ 73.72 |
09:32:49 AM |
NYSE |
24045G200gwd |
|
100 |
$ 73.76 |
09:33:15 AM |
NYSE |
24045G200h9p |
|
100 |
$ 73.76 |
09:33:15 AM |
NYSE |
24045G200h9r |
|
100 |
$ 73.72 |
09:33:39 AM |
NYSE |
24045G200hlv |
|
100 |
$ 73.72 |
09:33:39 AM |
NYSE |
24045G200hlx |
|
100 |
$ 73.70 |
09:33:43 AM |
NYSE |
24045G200hoh |
|
100 |
$ 73.68 |
09:34:16 AM |
NYSE |
24045G200i6q |
|
100 |
$ 73.68 |
09:34:16 AM |
NYSE |
24045G200i6s |
|
100 |
$ 73.715 |
09:34:43 AM |
NYSE |
24045G200ims |
|
100 |
$ 73.69 |
09:34:46 AM |
NYSE |
24045G200io2 |
|
100 |
$ 73.69 |
09:34:46 AM |
NYSE |
24045G200io4 |
|
100 |
$ 73.69 |
09:34:46 AM |
NYSE |
24045G200io6 |
|
100 |
$ 73.66 |
09:34:52 AM |
NYSE |
24045G200iq3 |
|
100 |
$ 73.65 |
09:35:14 AM |
NYSE |
24045G200j4i |
|
97 |
$ 73.63 |
09:35:27 AM |
NYSE |
24045G200jdn |
|
100 |
$ 73.63 |
09:35:35 AM |
NYSE |
24045G200jg1 |
|
3 |
$ 73.63 |
09:35:35 AM |
NYSE |
24045G200jg3 |
|
100 |
$ 73.70 |
09:36:01 AM |
NYSE |
24045G200jp9 |
|
100 |
$ 73.70 |
09:36:01 AM |
NYSE |
24045G200jpb |
|
100 |
$ 73.69 |
09:36:12 AM |
NYSE |
24045G200jt0 |
|
100 |
$ 73.67 |
09:36:30 AM |
NYSE |
24045G200k70 |
|
100 |
$ 73.62 |
09:36:32 AM |
NYSE |
24045G200k7o |
|
100 |
$ 73.58 |
09:36:51 AM |
NYSE |
24045G200kl9 |
|
76 |
$ 73.55 |
09:37:03 AM |
NYSE |
24045G200kqa |
|
24 |
$ 73.55 |
09:37:03 AM |
NYSE |
24045G200kqc |
|
100 |
$ 73.53 |
09:37:10 AM |
NYSE |
24045G200ksz |
|
100 |
$ 73.56 |
09:37:16 AM |
NYSE |
24045G200kvh |
|
100 |
$ 73.67 |
09:37:48 AM |
NYSE |
24045G200l7w |
|
100 |
$ 73.67 |
09:37:48 AM |
NYSE |
24045G200l7y |
|
100 |
$ 73.72 |
09:38:09 AM |
NYSE |
24045G200lgb |
|
100 |
$ 73.72 |
09:38:09 AM |
NYSE |
24045G200lgd |
|
100 |
$ 73.68 |
09:38:19 AM |
NYSE |
24045G200lkn |
|
100 |
$ 73.63 |
09:38:35 AM |
NYSE |
24045G200lq8 |
|
100 |
$ 73.57 |
09:39:06 AM |
NYSE |
24045G200lyb |
|
73 |
$ 73.57 |
09:39:06 AM |
NYSE |
24045G200lyd |
|
100 |
$ 73.57 |
09:39:06 AM |
NYSE |
24045G200lyf |
|
27 |
$ 73.57 |
09:39:06 AM |
NYSE |
24045G200lyh |
|
100 |
$ 73.52 |
09:39:23 AM |
NYSE |
24045G200m22 |
|
58 |
$ 73.62 |
09:39:39 AM |
NYSE |
24045G200m7d |
|
100 |
$ 73.62 |
09:39:46 AM |
NYSE |
24045G200m9j |
|
42 |
$ 73.62 |
09:39:46 AM |
NYSE |
24045G200m9l |
|
100 |
$ 73.56 |
09:39:48 AM |
NYSE |
24045G200ma8 |
|
88 |
$ 73.61 |
09:40:06 AM |
NYSE |
24045G200ml5 |
|
12 |
$ 73.61 |
09:40:07 AM |
NYSE |
24045G200ml7 |
|
100 |
$ 73.63 |
09:40:38 AM |
NYSE |
24045G200mt7 |
|
100 |
$ 73.63 |
09:40:38 AM |
NYSE |
24045G200mt9 |
|
52 |
$ 73.63 |
09:40:38 AM |
NYSE |
24045G200mtb |
|
48 |
$ 73.63 |
09:40:39 AM |
NYSE |
24045G200mtd |
|
100 |
$ 73.67 |
09:41:03 AM |
NYSE |
24045G200n25 |
|
100 |
$ 73.67 |
09:41:03 AM |
NYSE |
24045G200n27 |
|
100 |
$ 73.69 |
09:41:20 AM |
NYSE |
24045G200n90 |
|
77 |
$ 73.69 |
09:41:20 AM |
NYSE |
24045G200n92 |
|
23 |
$ 73.69 |
09:41:20 AM |
NYSE |
24045G200n94 |
|
100 |
$ 73.69 |
09:42:28 AM |
NYSE |
24045G200nw8 |
|
100 |
$ 73.69 |
09:42:28 AM |
NYSE |
24045G200nwa |
|
61 |
$ 73.69 |
09:42:28 AM |
NYSE |
24045G200nwc |
|
11 |
$ 73.70 |
09:42:35 AM |
NYSE |
24045G200o4t |
|
88 |
$ 73.70 |
09:42:35 AM |
NYSE |
24045G200o4v |
|
28 |
$ 73.70 |
09:42:35 AM |
NYSE |
24045G200o4x |
|
12 |
$ 73.70 |
09:42:35 AM |
NYSE |
24045G200o4z |
|
100 |
$ 73.70 |
09:42:35 AM |
NYSE |
24045G200o52 |
|
100 |
$ 73.70 |
09:42:35 AM |
NYSE |
24045G200o54 |
|
90 |
$ 73.67 |
09:42:50 AM |
NYSE |
24045G200ohr |
|
100 |
$ 73.67 |
09:42:50 AM |
NYSE |
24045G200ohw |
|
10 |
$ 73.65 |
09:42:56 AM |
NYSE |
24045G200ok9 |
|
67 |
$ 73.70 |
09:43:10 AM |
NYSE |
24045G200os6 |
|
33 |
$ 73.70 |
09:43:10 AM |
NYSE |
24045G200os8 |
|
60 |
$ 73.70 |
09:43:22 AM |
NYSE |
24045G200p0n |
|
12 |
$ 73.70 |
09:43:22 AM |
NYSE |
24045G200p0p |
|
28 |
$ 73.70 |
09:43:22 AM |
NYSE |
24045G200p0r |
|
100 |
$ 73.68 |
09:44:25 AM |
NYSE |
24045G200pnn |
|
5 |
$ 73.68 |
09:44:25 AM |
NYSE |
24045G200pnp |
|
82 |
$ 73.71 |
09:44:40 AM |
NYSE |
24045G200pro |
|
100 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pvp |
|
100 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pvr |
|
76 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pvt |
|
13 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pvv |
|
77 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pvx |
|
24 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pvz |
|
23 |
$ 73.72 |
09:44:46 AM |
NYSE |
24045G200pw1 |
|
100 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qo8 |
|
100 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qoa |
|
64 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qoc |
|
100 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qoe |
|
14 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qog |
|
36 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qoi |
|
86 |
$ 73.76 |
09:46:03 AM |
NYSE |
24045G200qok |
|
100 |
$ 73.68 |
09:46:12 AM |
NYSE |
24045G200qrl |
|
99 |
$ 73.66 |
09:46:20 AM |
NYSE |
24045G200qv8 |
|
100 |
$ 73.58 |
09:47:03 AM |
NYSE |
24045G200ri8 |
|
1 |
$ 73.58 |
09:47:03 AM |
NYSE |
24045G200rie |
|
100 |
$ 73.58 |
09:47:03 AM |
NYSE |
24045G200rig |
|
77 |
$ 73.52 |
09:47:38 AM |
NYSE |
24045G200rvf |
|
100 |
$ 73.52 |
09:47:38 AM |
NYSE |
24045G200rvh |
|
23 |
$ 73.52 |
09:47:38 AM |
NYSE |
24045G200rvj |
|
100 |
$ 73.48 |
09:48:19 AM |
NYSE |
24045G200s7u |
|
100 |
$ 73.48 |
09:48:19 AM |
NYSE |
24045G200s7q |
|
100 |
$ 73.48 |
09:48:19 AM |
NYSE |
24045G200s7s |
|
100 |
$ 73.50 |
09:48:43 AM |
NYSE |
24045G200se4 |
|
100 |
$ 73.50 |
09:48:43 AM |
NYSE |
24045G200se6 |
|
35 |
$ 73.55 |
09:49:04 AM |
NYSE |
24045G200sn9 |
|
65 |
$ 73.55 |
09:49:04 AM |
NYSE |
24045G200snb |
|
76 |
$ 73.47 |
09:49:41 AM |
NYSE |
24045G200swx |
|
100 |
$ 73.47 |
09:49:41 AM |
NYSE |
24045G200sx1 |
|
24 |
$ 73.47 |
09:49:41 AM |
NYSE |
24045G200sx3 |
|
100 |
$ 73.49 |
09:50:09 AM |
NYSE |
24045G200t5i |
|
100 |
$ 73.49 |
09:50:09 AM |
NYSE |
24045G200t5k |
|
100 |
$ 73.47 |
09:50:26 AM |
NYSE |
24045G200tdm |
|
100 |
$ 73.45 |
09:50:47 AM |
NYSE |
24045G200tnl |
|
100 |
$ 73.40 |
09:51:04 AM |
NYSE |
24045G200tty |
|
100 |
$ 73.40 |
09:51:04 AM |
NYSE |
24045G200tu0 |
|
100 |
$ 73.36 |
09:51:21 AM |
NYSE |
24045G200tzh |
|
56 |
$ 73.43 |
09:52:31 AM |
NYSE |
24045G200ukj |
|
100 |
$ 73.43 |
09:52:31 AM |
NYSE |
24045G200ukl |
|
100 |
$ 73.43 |
09:52:31 AM |
NYSE |
24045G200ukn |
|
100 |
$ 73.43 |
09:52:31 AM |
NYSE |
24045G200ukp |
|
44 |
$ 73.43 |
09:52:31 AM |
NYSE |
24045G200ukr |
|
100 |
$ 73.43 |
09:52:31 AM |
NYSE |
24045G200ukt |
|
100 |
$ 73.43 |
09:52:43 AM |
NYSE |
24045G200uq3 |
|
100 |
$ 73.45 |
09:53:56 AM |
NYSE |
24045G200vbq |
|
100 |
$ 73.45 |
09:53:56 AM |
NYSE |
24045G200vbs |
|
100 |
$ 73.45 |
09:53:56 AM |
NYSE |
24045G200vbu |
|
100 |
$ 73.45 |
09:53:56 AM |
NYSE |
24045G200vbw |
|
100 |
$ 73.43 |
09:54:16 AM |
NYSE |
24045G200vim |
|
100 |
$ 73.43 |
09:54:16 AM |
NYSE |
24045G200vio |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wg6 |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wg8 |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wga |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgc |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgg |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgk |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgm |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgo |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgq |
|
100 |
$ 73.48 |
09:56:27 AM |
NYSE |
24045G200wgs |
|
100 |
$ 73.47 |
09:56:42 AM |
NYSE |
24045G200wki |
|
100 |
$ 73.47 |
09:57:29 AM |
NYSE |
24045G200wxu |
|
100 |
$ 73.47 |
09:57:29 AM |
NYSE |
24045G200wxw |
|
100 |
$ 73.47 |
09:57:29 AM |
NYSE |
24045G200wxy |
|
100 |
$ 73.46 |
09:57:56 AM |
NYSE |
24045G200x39 |
|
31 |
$ 73.43 |
09:58:27 AM |
NYSE |
24045G200xfg |
|
100 |
$ 73.42 |
09:58:54 AM |
NYSE |
24045G200xnt |
|
100 |
$ 73.42 |
09:58:54 AM |
NYSE |
24045G200xnv |
|
69 |
$ 73.42 |
09:58:54 AM |
NYSE |
24045G200xnx |
|
100 |
$ 73.41 |
09:59:07 AM |
NYSE |
24045G200xum |
|
15 |
$ 73.41 |
09:59:18 AM |
NYSE |
24045G200xwj |
|
14 |
$ 73.46 |
09:59:34 AM |
NYSE |
24045G200y2w |
|
10 |
$ 73.50 |
10:00:03 AM |
NYSE |
24045G200yf2 |
|
71 |
$ 73.50 |
10:00:03 AM |
NYSE |
24045G200yf4 |
|
34 |
$ 73.50 |
10:00:03 AM |
NYSE |
24045G200yf6 |
|
40 |
$ 73.50 |
10:00:03 AM |
NYSE |
24045G200yf8 |
|
9 |
$ 73.52 |
10:00:36 AM |
NYSE |
24045G200yop |
|
16 |
$ 73.52 |
10:00:36 AM |
NYSE |
24045G200yor |
|
100 |
$ 73.52 |
10:00:36 AM |
NYSE |
24045G200yot |
|
91 |
$ 73.52 |
10:00:36 AM |
NYSE |
24045G200yov |
|
100 |
$ 73.52 |
10:00:36 AM |
NYSE |
24045G200yox |
|
100 |
$ 73.52 |
10:01:00 AM |
NYSE |
24045G200yvc |
|
100 |
$ 73.55 |
10:01:58 AM |
NYSE |
24045G200zt1 |
|
100 |
$ 73.55 |
10:01:58 AM |
NYSE |
24045G200zt3 |
|
80 |
$ 73.55 |
10:01:58 AM |
NYSE |
24045G200zt5 |
|
100 |
$ 73.55 |
10:01:58 AM |
NYSE |
24045G200zt7 |
|
20 |
$ 73.55 |
10:01:58 AM |
NYSE |
24045G200zt9 |
|
83 |
$ 73.55 |
10:02:49 AM |
NYSE |
24045G2010pi |
|
100 |
$ 73.55 |
10:02:49 AM |
NYSE |
24045G2010pk |
|
100 |
$ 73.54 |
10:03:28 AM |
NYSE |
24045G2011pz |
|
17 |
$ 73.54 |
10:03:28 AM |
NYSE |
24045G2011q1 |
|
100 |
$ 73.54 |
10:03:28 AM |
NYSE |
24045G2011q3 |
|
100 |
$ 73.54 |
10:03:28 AM |
NYSE |
24045G2011q5 |
|
100 |
$ 73.50 |
10:03:35 AM |
NYSE |
24045G2011vt |
|
100 |
$ 73.53 |
10:04:21 AM |
NYSE |
24045G2012gs |
|
100 |
$ 73.52 |
10:04:49 AM |
NYSE |
24045G2012qg |
|
100 |
$ 73.52 |
10:04:49 AM |
NYSE |
24045G2012qj |
|
14 |
$ 73.53 |
10:05:45 AM |
NYSE |
24045G2013eb |
|
2 |
$ 73.53 |
10:05:45 AM |
NYSE |
24045G2013ed |
|
84 |
$ 73.52 |
10:06:01 AM |
NYSE |
24045G2013jw |
|
100 |
$ 73.52 |
10:06:01 AM |
NYSE |
24045G2013jy |
|
46 |
$ 73.52 |
10:06:01 AM |
NYSE |
24045G2013k0 |
|
100 |
$ 73.52 |
10:06:01 AM |
NYSE |
24045G2013k2 |
|
54 |
$ 73.52 |
10:06:01 AM |
NYSE |
24045G2013k4 |
|
23 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014dq |
|
100 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014ds |
|
57 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014du |
|
77 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014dw |
|
43 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014dy |
|
79 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014e0 |
|
21 |
$ 73.51 |
10:07:18 AM |
NYSE |
24045G2014e2 |
|
5 |
$ 73.55 |
10:08:13 AM |
NYSE |
24045G201503 |
|
20 |
$ 73.58 |
10:08:37 AM |
NYSE |
24045G2015b6 |
|
54 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015sw |
|
75 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015sy |
|
100 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015t0 |
|
42 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015t2 |
|
4 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015t4 |
|
100 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015t6 |
|
100 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015t8 |
|
100 |
$ 73.59 |
10:09:23 AM |
NYSE |
24045G2015ta |
|
100 |
$ 73.58 |
10:09:38 AM |
NYSE |
24045G2015yc |
|
67 |
$ 73.63 |
10:10:18 AM |
NYSE |
24045G2016h9 |
|
33 |
$ 73.63 |
10:10:18 AM |
NYSE |
24045G2016hb |
|
100 |
$ 73.63 |
10:10:18 AM |
NYSE |
24045G2016hd |
|
21 |
$ 73.63 |
10:11:22 AM |
NYSE |
24045G201762 |
|
8 |
$ 73.63 |
10:11:22 AM |
NYSE |
24045G201764 |
|
100 |
$ 73.63 |
10:11:22 AM |
NYSE |
24045G201766 |
|
71 |
$ 73.63 |
10:11:22 AM |
NYSE |
24045G201768 |
|
100 |
$ 73.62 |
10:11:27 AM |
NYSE |
24045G20177w |
|
100 |
$ 73.61 |
10:11:39 AM |
NYSE |
24045G2017dk |
|
100 |
$ 73.69 |
10:12:19 AM |
NYSE |
24045G2017tk |
|
100 |
$ 73.67 |
10:12:35 AM |
NYSE |
24045G201886 |
|
100 |
$ 73.66 |
10:13:28 AM |
NYSE |
24045G2018ye |
|
100 |
$ 73.66 |
10:13:28 AM |
NYSE |
24045G2018yg |
|
100 |
$ 73.65 |
10:14:04 AM |
NYSE |
24045G20197g |
|
21 |
$ 73.67 |
10:15:15 AM |
NYSE |
24045G201a3p |
|
21 |
$ 73.72 |
10:17:01 AM |
NYSE |
24045G201bff |
|
79 |
$ 73.72 |
10:17:01 AM |
NYSE |
24045G201bfh |
|
100 |
$ 73.72 |
10:17:01 AM |
NYSE |
24045G201bfj |
|
2 |
$ 73.75 |
10:18:11 AM |
NYSE |
24045G201chx |
|
50 |
$ 73.75 |
10:18:11 AM |
NYSE |
24045G201chz |
|
4 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dae |
|
33 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dag |
|
23 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dai |
|
67 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dak |
|
48 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dam |
|
100 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dao |
|
100 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201daq |
|
100 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201das |
|
52 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dau |
|
100 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201daw |
|
98 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201day |
|
100 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201db0 |
|
2 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201db2 |
|
5 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201db4 |
|
95 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201db7 |
|
41 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201db9 |
|
59 |
$ 73.78 |
10:19:13 AM |
NYSE |
24045G201dbd |
|
100 |
$ 73.765 |
10:19:13 AM |
NYSE |
24045G201dbh |
|
13 |
$ 73.77 |
10:19:40 AM |
NYSE |
24045G201dpa |
|
10 |
$ 73.80 |
10:20:15 AM |
NYSE |
24045G201e2u |
|
100 |
$ 73.80 |
10:20:15 AM |
NYSE |
24045G201e2w |
|
77 |
$ 73.80 |
10:20:15 AM |
NYSE |
24045G201e2y |
|
100 |
$ 73.87 |
10:21:42 AM |
NYSE |
24045G201f11 |
|
100 |
$ 73.87 |
10:21:42 AM |
NYSE |
24045G201f13 |
|
100 |
$ 73.87 |
10:21:42 AM |
NYSE |
24045G201f15 |
|
27 |
$ 73.86 |
10:22:38 AM |
NYSE |
24045G201flw |
|
100 |
$ 73.86 |
10:22:38 AM |
NYSE |
24045G201fly |
|
2 |
$ 73.87 |
10:22:38 AM |
NYSE |
24045G201fm1 |
|
19 |
$ 73.87 |
10:22:38 AM |
NYSE |
24045G201fm3 |
|
50 |
$ 73.86 |
10:22:40 AM |
NYSE |
24045G201fnp |
|
100 |
$ 73.86 |
10:22:40 AM |
NYSE |
24045G201fnr |
|
2 |
$ 73.86 |
10:22:40 AM |
NYSE |
24045G201fnt |
|
100 |
$ 73.85 |
10:22:49 AM |
NYSE |
24045G201fqy |
|
100 |
$ 73.86 |
10:23:42 AM |
NYSE |
24045G201geb |
|
100 |
$ 73.87 |
10:23:49 AM |
NYSE |
24045G201ggt |
|
7 |
$ 73.86 |
10:23:59 AM |
NYSE |
24045G201gk5 |
|
93 |
$ 73.87 |
10:24:23 AM |
NYSE |
24045G201gs7 |
|
7 |
$ 73.87 |
10:24:23 AM |
NYSE |
24045G201gs9 |
|
93 |
$ 73.87 |
10:24:23 AM |
NYSE |
24045G201gsb |
|
100 |
$ 73.85 |
10:24:28 AM |
NYSE |
24045G201gtx |
|
100 |
$ 73.85 |
10:24:46 AM |
NYSE |
24045G201h0x |
|
5 |
$ 73.85 |
10:24:57 AM |
NYSE |
24045G201h57 |
|
5 |
$ 73.89 |
10:25:24 AM |
NYSE |
24045G201hfq |
|
95 |
$ 73.89 |
10:25:24 AM |
NYSE |
24045G201hfs |
|
6 |
$ 73.90 |
10:26:01 AM |
NYSE |
24045G201ht6 |
|
89 |
$ 73.90 |
10:26:07 AM |
NYSE |
24045G201hv9 |
|
100 |
$ 73.90 |
10:26:07 AM |
NYSE |
24045G201hvb |
|
100 |
$ 73.92 |
10:27:11 AM |
NYSE |
24045G201iit |
|
42 |
$ 73.91 |
10:27:30 AM |
NYSE |
24045G201iwh |
|
58 |
$ 73.90 |
10:27:35 AM |
NYSE |
24045G201ixy |
|
100 |
$ 73.92 |
10:27:44 AM |
NYSE |
24045G201j22 |
|
100 |
$ 74.00 |
10:28:19 AM |
NYSE |
24045G201jjr |
|
100 |
$ 73.98 |
10:28:31 AM |
NYSE |
24045G201jqn |
|
100 |
$ 73.96 |
10:28:46 AM |
NYSE |
24045G201jxr |
|
100 |
$ 73.96 |
10:28:55 AM |
NYSE |
24045G201k05 |
|
19 |
$ 73.97 |
10:29:17 AM |
NYSE |
24045G201k9z |
|
81 |
$ 73.95 |
10:29:28 AM |
NYSE |
24045G201kgb |
|
100 |
$ 73.94 |
10:29:32 AM |
NYSE |
24045G201khz |
|
92 |
$ 73.90 |
10:29:48 AM |
NYSE |
24045G201kqx |
|
8 |
$ 73.90 |
10:29:48 AM |
NYSE |
24045G201kqz |
|
99 |
$ 73.90 |
10:30:03 AM |
NYSE |
24045G201kxf |
|
1 |
$ 73.90 |
10:30:03 AM |
NYSE |
24045G201kxh |
|
100 |
$ 73.97 |
10:30:12 AM |
NYSE |
24045G201l1x |
|
72 |
$ 74.03 |
10:30:43 AM |
NYSE |
24045G201le3 |
|
28 |
$ 74.03 |
10:30:43 AM |
NYSE |
24045G201le5 |
|
100 |
$ 74.08 |
10:31:38 AM |
NYSE |
24045G201lwq |
|
13 |
$ 74.03 |
10:31:50 AM |
NYSE |
24045G201m0r |
|
87 |
$ 74.03 |
10:31:50 AM |
NYSE |
24045G201m0t |
|
56 |
$ 74.03 |
10:31:58 AM |
NYSE |
24045G201m32 |
|
44 |
$ 74.03 |
10:32:01 AM |
NYSE |
24045G201m3x |
|
100 |
$ 74.05 |
10:32:29 AM |
NYSE |
24045G201mhx |
|
100 |
$ 74.02 |
10:32:38 AM |
NYSE |
24045G201mni |
|
100 |
$ 74.04 |
10:32:42 AM |
NYSE |
24045G201mr2 |
|
4 |
$ 74.01 |
10:32:56 AM |
NYSE |
24045G201n20 |
|
27 |
$ 74.01 |
10:32:56 AM |
NYSE |
24045G201n23 |
|
69 |
$ 74.01 |
10:32:56 AM |
NYSE |
24045G201n25 |
|
12 |
$ 74.00 |
10:32:57 AM |
NYSE |
24045G201n2m |
|
88 |
$ 74.00 |
10:32:57 AM |
NYSE |
24045G201n2o |
|
100 |
$ 74.03 |
10:33:14 AM |
NYSE |
24045G201nal |
|
100 |
$ 74.10 |
10:33:27 AM |
NYSE |
24045G201ngk |
|
100 |
$ 74.12 |
10:33:43 AM |
NYSE |
24045G201nl5 |
|
59 |
$ 74.08 |
10:34:09 AM |
NYSE |
24045G201nwi |
|
41 |
$ 74.08 |
10:34:09 AM |
NYSE |
24045G201nwk |
|
100 |
$ 74.01 |
10:34:18 AM |
NYSE |
24045G201o0r |
|
80 |
$ 74.02 |
10:34:39 AM |
NYSE |
24045G201obx |
|
20 |
$ 74.05 |
10:34:47 AM |
NYSE |
24045G201oe7 |
|
80 |
$ 74.05 |
10:34:47 AM |
NYSE |
24045G201oe9 |
|
20 |
$ 74.05 |
10:34:49 AM |
NYSE |
24045G201ofd |
|
100 |
$ 74.11 |
10:35:01 AM |
NYSE |
24045G201okt |
|
58 |
$ 74.11 |
10:35:25 AM |
NYSE |
24045G201otz |
|
42 |
$ 74.09 |
10:35:25 AM |
NYSE |
24045G201ou5 |
|
100 |
$ 74.10 |
10:35:54 AM |
NYSE |
24045G201p6v |
|
100 |
$ 74.05 |
10:36:31 AM |
NYSE |
24045G201pp9 |
|
100 |
$ 74.07 |
10:36:38 AM |
NYSE |
24045G201pu5 |
|
100 |
$ 74.11 |
10:37:02 AM |
NYSE |
24045G201q32 |
|
82 |
$ 74.06 |
10:37:27 AM |
NYSE |
24045G201qes |
|
18 |
$ 74.06 |
10:37:27 AM |
NYSE |
24045G201qeu |
|
100 |
$ 74.09 |
10:37:59 AM |
NYSE |
24045G201qp1 |
|
100 |
$ 74.10 |
10:38:15 AM |
NYSE |
24045G201qtj |
|
100 |
$ 74.07 |
10:38:44 AM |
NYSE |
24045G201r2r |
|
100 |
$ 74.05 |
10:39:07 AM |
NYSE |
24045G201rju |
|
100 |
$ 74.03 |
10:39:32 AM |
NYSE |
24045G201rtn |
|
65 |
$ 73.98 |
10:39:49 AM |
NYSE |
24045G201ry5 |
|
35 |
$ 73.98 |
10:39:52 AM |
NYSE |
24045G201s0s |
|
100 |
$ 73.96 |
10:40:08 AM |
NYSE |
24045G201s7n |
|
100 |
$ 73.98 |
10:41:08 AM |
NYSE |
24045G201sue |
|
100 |
$ 73.93 |
10:41:53 AM |
NYSE |
24045G201taj |
|
100 |
$ 73.90 |
10:42:01 AM |
NYSE |
24045G201tch |
|
100 |
$ 73.86 |
10:42:18 AM |
NYSE |
24045G201ti8 |
|
37 |
$ 73.85 |
10:42:49 AM |
NYSE |
24045G201tsh |
|
63 |
$ 73.85 |
10:42:49 AM |
NYSE |
24045G201tsf |
|
13 |
$ 73.82 |
10:43:13 AM |
NYSE |
24045G201tza |
|
19 |
$ 73.83 |
10:43:13 AM |
NYSE |
24045G201tzc |
|
45 |
$ 73.83 |
10:43:13 AM |
NYSE |
24045G201tzh |
|
100 |
$ 73.89 |
10:44:00 AM |
NYSE |
24045G201ugc |
|
23 |
$ 73.89 |
10:44:00 AM |
NYSE |
24045G201uge |
|
100 |
$ 73.92 |
10:44:42 AM |
NYSE |
24045G201uvp |
|
1 |
$ 73.90 |
10:44:52 AM |
NYSE |
24045G201uyy |
|
56 |
$ 73.90 |
10:44:59 AM |
NYSE |
24045G201v0w |
|
99 |
$ 73.90 |
10:44:59 AM |
NYSE |
24045G201v0y |
|
36 |
$ 73.90 |
10:44:59 AM |
NYSE |
24045G201v10 |
|
8 |
$ 73.90 |
10:44:59 AM |
NYSE |
24045G201v12 |
|
5 |
$ 73.88 |
10:45:08 AM |
NYSE |
24045G201v4i |
|
95 |
$ 73.95 |
10:45:49 AM |
NYSE |
24045G201vi9 |
|
100 |
$ 73.95 |
10:45:49 AM |
NYSE |
24045G201vib |
|
100 |
$ 73.96 |
10:46:16 AM |
NYSE |
24045G201vus |
|
100 |
$ 73.97 |
10:46:50 AM |
NYSE |
24045G201w60 |
|
14 |
$ 73.93 |
10:47:02 AM |
NYSE |
24045G201w8l |
|
20 |
$ 73.92 |
10:47:03 AM |
NYSE |
24045G201w8s |
|
28 |
$ 73.92 |
10:47:03 AM |
NYSE |
24045G201w8w |
|
4 |
$ 73.92 |
10:47:03 AM |
NYSE |
24045G201w8y |
|
28 |
$ 73.92 |
10:47:03 AM |
NYSE |
24045G201w90 |
|
6 |
$ 73.92 |
10:47:03 AM |
NYSE |
24045G201w92 |
|
34 |
$ 73.98 |
10:48:52 AM |
NYSE |
24045G201xh6 |
|
66 |
$ 73.99 |
10:48:52 AM |
NYSE |
24045G201xh8 |
|
100 |
$ 74.03 |
10:49:34 AM |
NYSE |
24045G201y1v |
|
100 |
$ 74.03 |
10:49:34 AM |
NYSE |
24045G201y1x |
|
52 |
$ 74.03 |
10:50:03 AM |
NYSE |
24045G201yak |
|
48 |
$ 74.02 |
10:50:32 AM |
NYSE |
24045G201ygt |
|
100 |
$ 74.02 |
10:50:32 AM |
NYSE |
24045G201ygv |
|
100 |
$ 74.02 |
10:50:32 AM |
NYSE |
24045G201ygx |
|
100 |
$ 73.98 |
10:50:55 AM |
NYSE |
24045G201yoh |
|
100 |
$ 73.97 |
10:51:34 AM |
NYSE |
24045G201zci |
|
100 |
$ 73.97 |
10:51:34 AM |
NYSE |
24045G201zck |
|
20 |
$ 74.03 |
10:52:52 AM |
NYSE |
24045G201zzu |
|
20 |
$ 74.03 |
10:52:52 AM |
NYSE |
24045G201zzw |
|
80 |
$ 74.03 |
10:52:52 AM |
NYSE |
24045G201zzy |
|
20 |
$ 74.03 |
10:52:54 AM |
NYSE |
24045G20200f |
|
20 |
$ 74.03 |
10:52:54 AM |
NYSE |
24045G20200h |
|
40 |
$ 74.03 |
10:52:54 AM |
NYSE |
24045G20200j |
|
40 |
$ 74.03 |
10:52:54 AM |
NYSE |
24045G20200l |
|
95 |
$ 74.04 |
10:52:58 AM |
NYSE |
24045G20201d |
|
60 |
$ 74.04 |
10:52:58 AM |
NYSE |
24045G20201h |
|
5 |
$ 74.04 |
10:52:58 AM |
NYSE |
24045G20201j |
|
70 |
$ 74.03 |
10:53:16 AM |
NYSE |
24045G20206z |
|
30 |
$ 74.03 |
10:53:16 AM |
NYSE |
24045G202071 |
|
75 |
$ 74.04 |
10:53:56 AM |
NYSE |
24045G2020hv |
|
100 |
$ 74.03 |
10:54:19 AM |
NYSE |
24045G2020uc |
|
25 |
$ 74.03 |
10:54:19 AM |
NYSE |
24045G2020ue |
|
100 |
$ 74.08 |
10:54:51 AM |
NYSE |
24045G20214s |
|
98 |
$ 74.08 |
10:54:51 AM |
NYSE |
24045G20214u |
|
2 |
$ 74.08 |
10:54:51 AM |
NYSE |
24045G20214w |
|
81 |
$ 74.07 |
10:55:03 AM |
NYSE |
24045G202186 |
|
19 |
$ 74.07 |
10:55:09 AM |
NYSE |
24045G2021cm |
|
39 |
$ 74.07 |
10:55:09 AM |
NYSE |
24045G2021co |
|
39 |
$ 74.09 |
10:55:45 AM |
NYSE |
24045G2021ra |
|
61 |
$ 74.09 |
10:55:45 AM |
NYSE |
24045G2021rc |
|
61 |
$ 74.09 |
10:55:45 AM |
NYSE |
24045G2021re |
|
54 |
$ 74.10 |
10:55:50 AM |
NYSE |
24045G2021t4 |
|
23 |
$ 74.10 |
10:55:50 AM |
NYSE |
24045G2021t6 |
|
23 |
$ 74.10 |
10:55:51 AM |
NYSE |
24045G2021t8 |
|
100 |
$ 74.08 |
10:56:26 AM |
NYSE |
24045G2022ey |
|
100 |
$ 74.06 |
10:56:49 AM |
NYSE |
24045G2022ng |
|
100 |
$ 74.04 |
10:57:08 AM |
NYSE |
24045G2022y3 |
|
100 |
$ 74.07 |
10:57:41 AM |
NYSE |
24045G2023bu |
|
100 |
$ 74.07 |
10:58:04 AM |
NYSE |
24045G2023im |
|
100 |
$ 74.04 |
10:58:46 AM |
NYSE |
24045G2023v8 |
|
100 |
$ 74.03 |
10:59:32 AM |
NYSE |
24045G2024ag |
|
100 |
$ 74.03 |
10:59:32 AM |
NYSE |
24045G2024ai |
|
100 |
$ 74.00 |
10:59:38 AM |
NYSE |
24045G2024ku |
|
100 |
$ 73.99 |
11:00:00 AM |
NYSE |
24045G20250w |
|
100 |
$ 73.96 |
11:00:11 AM |
NYSE |
24045G2025ao |
|
100 |
$ 73.94 |
11:00:32 AM |
NYSE |
24045G2025nt |
|
76 |
$ 73.92 |
11:01:01 AM |
NYSE |
24045G2025yz |
|
24 |
$ 73.91 |
11:01:08 AM |
NYSE |
24045G20261l |
|
100 |
$ 73.90 |
11:01:20 AM |
NYSE |
24045G202658 |
|
100 |
$ 73.88 |
11:02:23 AM |
NYSE |
24045G2026ud |
|
6 |
$ 73.89 |
11:02:48 AM |
NYSE |
24045G20274k |
|
100 |
$ 73.89 |
11:02:49 AM |
NYSE |
24045G20274m |
|
6 |
$ 73.89 |
11:02:49 AM |
NYSE |
24045G20274o |
|
94 |
$ 73.89 |
11:02:49 AM |
NYSE |
24045G20274q |
|
38 |
$ 73.89 |
11:02:56 AM |
NYSE |
24045G202781 |
|
100 |
$ 73.89 |
11:02:56 AM |
NYSE |
24045G202783 |
|
56 |
$ 73.89 |
11:02:56 AM |
NYSE |
24045G202785 |
|
98 |
$ 73.88 |
11:03:53 AM |
NYSE |
24045G2027r5 |
|
100 |
$ 73.88 |
11:03:53 AM |
NYSE |
24045G2027r7 |
|
32 |
$ 73.88 |
11:03:53 AM |
NYSE |
24045G2027r9 |
|
2 |
$ 73.88 |
11:03:53 AM |
NYSE |
24045G2027rb |
|
4 |
$ 73.86 |
11:04:06 AM |
NYSE |
24045G2027yi |
|
40 |
$ 73.86 |
11:04:06 AM |
NYSE |
24045G2027yk |
|
24 |
$ 73.83 |
11:04:28 AM |
NYSE |
24045G20289h |
|
100 |
$ 73.83 |
11:04:28 AM |
NYSE |
24045G20289j |
|
100 |
$ 73.83 |
11:04:28 AM |
NYSE |
24045G20289l |
|
97 |
$ 73.82 |
11:06:01 AM |
NYSE |
24045G2028zz |
|
3 |
$ 73.82 |
11:06:01 AM |
NYSE |
24045G202901 |
|
100 |
$ 73.82 |
11:06:01 AM |
NYSE |
24045G202903 |
|
100 |
$ 73.82 |
11:06:01 AM |
NYSE |
24045G202905 |
|
100 |
$ 73.82 |
11:06:01 AM |
NYSE |
24045G202907 |
|
100 |
$ 73.82 |
11:06:01 AM |
NYSE |
24045G202909 |
|
15 |
$ 73.85 |
11:06:48 AM |
NYSE |
24045G2029by |
|
49 |
$ 73.90 |
11:07:09 AM |
NYSE |
24045G2029io |
|
36 |
$ 73.92 |
11:07:20 AM |
NYSE |
24045G2029mj |
|
100 |
$ 73.92 |
11:07:20 AM |
NYSE |
24045G2029ml |
|
100 |
$ 73.92 |
11:07:20 AM |
NYSE |
24045G2029mn |
|
100 |
$ 73.92 |
11:07:20 AM |
NYSE |
24045G2029mp |
|
100 |
$ 73.89 |
11:08:02 AM |
NYSE |
24045G2029xh |
|
100 |
$ 73.89 |
11:08:02 AM |
NYSE |
24045G2029xj |
|
99 |
$ 73.86 |
11:08:25 AM |
NYSE |
24045G202a60 |
|
1 |
$ 73.86 |
11:08:25 AM |
NYSE |
24045G202a62 |
|
51 |
$ 73.87 |
11:10:11 AM |
NYSE |
24045G202avj |
|
33 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b8z |
|
100 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b91 |
|
100 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b93 |
|
100 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b95 |
|
49 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b97 |
|
100 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b99 |
|
100 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b9b |
|
100 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b9d |
|
67 |
$ 73.91 |
11:10:59 AM |
NYSE |
24045G202b9f |
|
100 |
$ 73.96 |
11:11:21 AM |
NYSE |
24045G202bfh |
|
73 |
$ 73.96 |
11:12:24 AM |
NYSE |
24045G202c2l |
|
100 |
$ 73.96 |
11:12:26 AM |
NYSE |
24045G202c33 |
|
27 |
$ 73.96 |
11:12:26 AM |
NYSE |
24045G202c35 |
|
100 |
$ 73.96 |
11:12:26 AM |
NYSE |
24045G202c37 |
|
100 |
$ 73.96 |
11:12:56 AM |
NYSE |
24045G202cbx |
|
100 |
$ 73.92 |
11:13:34 AM |
NYSE |
24045G202ck1 |
|
100 |
$ 73.92 |
11:13:34 AM |
NYSE |
24045G202ck3 |
|
100 |
$ 73.96 |
11:14:24 AM |
NYSE |
24045G202cy3 |
|
100 |
$ 73.96 |
11:14:24 AM |
NYSE |
24045G202cy6 |
|
100 |
$ 73.96 |
11:14:24 AM |
NYSE |
24045G202cyb |
|
81 |
$ 73.92 |
11:14:42 AM |
NYSE |
24045G202d35 |
|
19 |
$ 73.92 |
11:14:42 AM |
NYSE |
24045G202d38 |
|
100 |
$ 73.90 |
11:14:47 AM |
NYSE |
24045G202d92 |
|
100 |
$ 73.90 |
11:15:27 AM |
NYSE |
24045G202dk0 |
|
13 |
$ 73.94 |
11:15:38 AM |
NYSE |
24045G202dn9 |
|
87 |
$ 73.96 |
11:15:49 AM |
NYSE |
24045G202dqx |
|
100 |
$ 73.94 |
11:16:07 AM |
NYSE |
24045G202dwf |
|
100 |
$ 73.93 |
11:16:30 AM |
NYSE |
24045G202e0y |
|
100 |
$ 73.91 |
11:16:51 AM |
NYSE |
24045G202e50 |
|
100 |
$ 73.93 |
11:17:07 AM |
NYSE |
24045G202e9p |
|
100 |
$ 73.91 |
11:17:16 AM |
NYSE |
24045G202eip |
|
94 |
$ 73.90 |
11:17:23 AM |
NYSE |
24045G202eks |
|
6 |
$ 73.90 |
11:17:23 AM |
NYSE |
24045G202eku |
|
100 |
$ 73.89 |
11:17:39 AM |
NYSE |
24045G202eul |
|
100 |
$ 73.90 |
11:18:21 AM |
NYSE |
24045G202fcu |
|
50 |
$ 73.88 |
11:19:23 AM |
NYSE |
24045G202fu5 |
|
50 |
$ 73.88 |
11:19:23 AM |
NYSE |
24045G202fu1 |
|
50 |
$ 73.88 |
11:19:23 AM |
NYSE |
24045G202fu3 |
|
50 |
$ 73.88 |
11:19:23 AM |
NYSE |
24045G202fu7 |
|
63 |
$ 73.88 |
11:19:34 AM |
NYSE |
24045G202fxh |
|
10 |
$ 73.88 |
11:19:34 AM |
NYSE |
24045G202fxj |
|
27 |
$ 73.88 |
11:19:34 AM |
NYSE |
24045G202fxl |
|
100 |
$ 73.91 |
11:20:22 AM |
NYSE |
24045G202gbv |
|
100 |
$ 73.91 |
11:20:22 AM |
NYSE |
24045G202gbx |
|
100 |
$ 73.91 |
11:20:22 AM |
NYSE |
24045G202gbz |
|
100 |
$ 73.90 |
11:21:35 AM |
NYSE |
24045G202h7c |
|
100 |
$ 73.90 |
11:21:35 AM |
NYSE |
24045G202h7e |
|
100 |
$ 73.90 |
11:21:35 AM |
NYSE |
24045G202h7g |
|
57 |
$ 73.89 |
11:21:40 AM |
NYSE |
24045G202hbd |
|
10 |
$ 73.92 |
11:21:52 AM |
NYSE |
24045G202hed |
|
33 |
$ 73.94 |
11:22:05 AM |
NYSE |
24045G202hk1 |
|
37 |
$ 73.94 |
11:22:05 AM |
NYSE |
24045G202hk3 |
|
30 |
$ 73.94 |
11:22:05 AM |
NYSE |
24045G202hk5 |
|
10 |
$ 73.94 |
11:22:05 AM |
NYSE |
24045G202hk7 |
|
23 |
$ 73.94 |
11:22:05 AM |
NYSE |
24045G202hk9 |
|
36 |
$ 73.95 |
11:22:20 AM |
NYSE |
24045G202hp0 |
|
64 |
$ 73.94 |
11:22:32 AM |
NYSE |
24045G202hsq |
|
100 |
$ 73.94 |
11:22:32 AM |
NYSE |
24045G202hss |
|
100 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j0o |
|
91 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j0q |
|
100 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j0s |
|
73 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j0u |
|
9 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j0w |
|
100 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j0y |
|
100 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j10 |
|
27 |
$ 73.98 |
11:24:30 AM |
NYSE |
24045G202j12 |
|
87 |
$ 73.96 |
11:25:15 AM |
NYSE |
24045G202jeu |
|
8 |
$ 73.94 |
11:25:16 AM |
NYSE |
24045G202jf1 |
|
5 |
$ 73.94 |
11:25:16 AM |
NYSE |
24045G202jf3 |
|
100 |
$ 73.94 |
11:25:16 AM |
NYSE |
24045G202jf5 |
|
10 |
$ 73.95 |
11:25:29 AM |
NYSE |
24045G202jim |
|
90 |
$ 73.95 |
11:25:30 AM |
NYSE |
24045G202jis |
|
100 |
$ 73.95 |
11:25:45 AM |
NYSE |
24045G202jmh |
|
100 |
$ 73.93 |
11:25:50 AM |
NYSE |
24045G202jn8 |
|
22 |
$ 73.91 |
11:25:58 AM |
NYSE |
24045G202jpj |
|
78 |
$ 73.91 |
11:25:58 AM |
NYSE |
24045G202jpl |
|
36 |
$ 73.93 |
11:26:26 AM |
NYSE |
24045G202jvm |
|
10 |
$ 73.93 |
11:26:26 AM |
NYSE |
24045G202jvo |
|
54 |
$ 73.93 |
11:26:54 AM |
NYSE |
24045G202k1u |
|
100 |
$ 73.93 |
11:26:54 AM |
NYSE |
24045G202k20 |
|
33 |
$ 73.94 |
11:27:31 AM |
NYSE |
24045G202kdi |
|
67 |
$ 73.93 |
11:27:52 AM |
NYSE |
24045G202khj |
|
33 |
$ 73.93 |
11:27:52 AM |
NYSE |
24045G202khl |
|
30 |
$ 73.91 |
11:28:02 AM |
NYSE |
24045G202kjx |
|
8 |
$ 73.94 |
11:29:00 AM |
NYSE |
24045G202kxu |
|
37 |
$ 73.94 |
11:29:00 AM |
NYSE |
24045G202kxw |
|
69 |
$ 73.92 |
11:29:58 AM |
NYSE |
24045G202ldk |
|
81 |
$ 73.94 |
11:29:58 AM |
NYSE |
24045G202lde |
|
11 |
$ 73.92 |
11:29:58 AM |
NYSE |
24045G202ldi |
|
31 |
$ 73.96 |
11:30:01 AM |
NYSE |
24045G202ley |
|
100 |
$ 73.96 |
11:30:01 AM |
NYSE |
24045G202lf0 |
|
100 |
$ 73.96 |
11:30:01 AM |
NYSE |
24045G202lf2 |
|
100 |
$ 73.96 |
11:30:01 AM |
NYSE |
24045G202lf4 |
|
100 |
$ 73.95 |
11:30:19 AM |
NYSE |
24045G202lkw |
|
100 |
$ 73.96 |
11:30:19 AM |
NYSE |
24045G202llh |
|
100 |
$ 73.95 |
11:30:33 AM |
NYSE |
24045G202lpg |
|
100 |
$ 73.92 |
11:30:44 AM |
NYSE |
24045G202lsc |
|
3 |
$ 73.95 |
11:32:20 AM |
NYSE |
24045G202mk4 |
|
100 |
$ 73.94 |
11:32:37 AM |
NYSE |
24045G202mq0 |
|
100 |
$ 73.94 |
11:32:37 AM |
NYSE |
24045G202mpw |
|
97 |
$ 73.94 |
11:32:37 AM |
NYSE |
24045G202mpy |
|
100 |
$ 73.93 |
11:32:41 AM |
NYSE |
24045G202mqz |
|
100 |
$ 73.93 |
11:32:46 AM |
NYSE |
24045G202mrm |
|
100 |
$ 73.93 |
11:33:28 AM |
NYSE |
24045G202n47 |
|
100 |
$ 73.96 |
11:33:34 AM |
NYSE |
24045G202n6g |
|
4 |
$ 73.96 |
11:34:07 AM |
NYSE |
24045G202nlj |
|
10 |
$ 73.96 |
11:34:07 AM |
NYSE |
24045G202nll |
|
86 |
$ 73.98 |
11:34:19 AM |
NYSE |
24045G202nsg |
|
100 |
$ 73.98 |
11:34:19 AM |
NYSE |
24045G202nsi |
|
100 |
$ 73.94 |
11:34:35 AM |
NYSE |
24045G202nvo |
|
100 |
$ 73.93 |
11:34:50 AM |
NYSE |
24045G202nze |
|
98 |
$ 73.92 |
11:34:54 AM |
NYSE |
24045G202o01 |
|
2 |
$ 73.92 |
11:34:54 AM |
NYSE |
24045G202o03 |
|
100 |
$ 73.87 |
11:35:03 AM |
NYSE |
24045G202o45 |
|
100 |
$ 74.00 |
11:36:17 AM |
NYSE |
24045G202oke |
|
100 |
$ 73.98 |
11:36:19 AM |
NYSE |
24045G202omf |
|
100 |
$ 73.94 |
11:37:23 AM |
NYSE |
24045G202paq |
|
100 |
$ 73.91 |
11:37:32 AM |
NYSE |
24045G202pcw |
|
100 |
$ 73.94 |
11:38:29 AM |
NYSE |
24045G202pv7 |
|
79 |
$ 73.94 |
11:38:29 AM |
NYSE |
24045G202pv9 |
|
21 |
$ 73.94 |
11:38:29 AM |
NYSE |
24045G202pvb |
|
22 |
$ 73.93 |
11:38:58 AM |
NYSE |
24045G202q48 |
|
78 |
$ 73.93 |
11:38:58 AM |
NYSE |
24045G202q4a |
|
100 |
$ 73.96 |
11:40:39 AM |
NYSE |
24045G202qy6 |
|
100 |
$ 73.96 |
11:40:39 AM |
NYSE |
24045G202qy8 |
|
100 |
$ 73.96 |
11:40:39 AM |
NYSE |
24045G202qya |
|
100 |
$ 73.96 |
11:40:39 AM |
NYSE |
24045G202qyc |
|
100 |
$ 73.96 |
11:40:39 AM |
NYSE |
24045G202qye |
|
72 |
$ 73.98 |
11:41:23 AM |
NYSE |
24045G202r95 |
|
4 |
$ 73.98 |
11:41:23 AM |
NYSE |
24045G202r97 |
|
96 |
$ 73.98 |
11:41:23 AM |
NYSE |
24045G202r99 |
|
28 |
$ 73.98 |
11:41:23 AM |
NYSE |
24045G202r9b |
|
100 |
$ 73.98 |
11:42:15 AM |
NYSE |
24045G202rlt |
|
100 |
$ 73.98 |
11:42:15 AM |
NYSE |
24045G202rlv |
|
89 |
$ 73.95 |
11:42:40 AM |
NYSE |
24045G202rth |
|
11 |
$ 73.94 |
11:42:55 AM |
NYSE |
24045G202rwt |
|
100 |
$ 73.94 |
11:42:55 AM |
NYSE |
24045G202rwv |
|
14 |
$ 73.91 |
11:43:12 AM |
NYSE |
24045G202s5v |
|
86 |
$ 73.91 |
11:44:20 AM |
NYSE |
24045G202swo |
|
100 |
$ 73.91 |
11:44:20 AM |
NYSE |
24045G202swq |
|
100 |
$ 73.95 |
11:45:00 AM |
NYSE |
24045G202t6i |
|
100 |
$ 73.96 |
11:45:03 AM |
NYSE |
24045G202t7z |
|
100 |
$ 73.94 |
11:45:13 AM |
NYSE |
24045G202tat |
|
21 |
$ 73.97 |
11:45:57 AM |
NYSE |
24045G202toh |
|
79 |
$ 73.97 |
11:45:59 AM |
NYSE |
24045G202tpd |
|
100 |
$ 73.97 |
11:45:59 AM |
NYSE |
24045G202tpf |
|
100 |
$ 73.95 |
11:46:06 AM |
NYSE |
24045G202tr8 |
|
100 |
$ 73.92 |
11:46:14 AM |
NYSE |
24045G202tth |
|
7 |
$ 73.93 |
11:48:09 AM |
NYSE |
24045G202v6g |
|
100 |
$ 73.92 |
11:48:50 AM |
NYSE |
24045G202vfc |
|
93 |
$ 73.92 |
11:48:50 AM |
NYSE |
24045G202vfe |
|
100 |
$ 73.93 |
11:49:13 AM |
NYSE |
24045G202vke |
|
7 |
$ 73.97 |
11:49:41 AM |
NYSE |
24045G202vsx |
|
85 |
$ 73.97 |
11:49:41 AM |
NYSE |
24045G202vsz |
|
74 |
$ 73.99 |
11:49:46 AM |
NYSE |
24045G202vue |
|
8 |
$ 73.99 |
11:49:46 AM |
NYSE |
24045G202vug |
|
26 |
$ 73.99 |
11:49:46 AM |
NYSE |
24045G202vui |
|
100 |
$ 73.99 |
11:50:13 AM |
NYSE |
24045G202w0a |
|
10 |
$ 73.98 |
11:50:35 AM |
NYSE |
24045G202w4e |
|
90 |
$ 73.98 |
11:50:35 AM |
NYSE |
24045G202w4g |
|
12 |
$ 74.00 |
11:51:09 AM |
NYSE |
24045G202we0 |
|
100 |
$ 74.04 |
11:52:50 AM |
NYSE |
24045G202x0w |
|
88 |
$ 74.04 |
11:52:50 AM |
NYSE |
24045G202x0y |
|
100 |
$ 74.08 |
11:53:27 AM |
NYSE |
24045G202xew |
|
75 |
$ 74.07 |
11:53:40 AM |
NYSE |
24045G202xkc |
|
25 |
$ 74.07 |
11:53:40 AM |
NYSE |
24045G202xke |
|
100 |
$ 74.11 |
11:54:39 AM |
NYSE |
24045G202y1b |
|
100 |
$ 74.19 |
11:55:33 AM |
NYSE |
24045G202yes |
|
100 |
$ 74.19 |
11:55:33 AM |
NYSE |
24045G202yeu |
|
100 |
$ 74.20 |
11:55:47 AM |
NYSE |
24045G202yjj |
|
100 |
$ 74.24 |
11:55:52 AM |
NYSE |
24045G202ylg |
|
100 |
$ 74.24 |
11:56:13 AM |
NYSE |
24045G202yq0 |
|
100 |
$ 74.31 |
11:56:52 AM |
NYSE |
24045G202z1w |
|
16 |
$ 74.30 |
11:57:02 AM |
NYSE |
24045G202z7j |
|
84 |
$ 74.30 |
11:57:02 AM |
NYSE |
24045G202z7l |
|
69 |
$ 74.26 |
11:57:05 AM |
NYSE |
24045G202zae |
|
31 |
$ 74.25 |
11:57:07 AM |
NYSE |
24045G202zau |
|
100 |
$ 74.23 |
11:57:48 AM |
NYSE |
24045G202zw1 |
|
100 |
$ 74.21 |
11:58:03 AM |
NYSE |
24045G202zzn |
|
55 |
$ 74.23 |
11:59:02 AM |
NYSE |
24045G2030b7 |
|
26 |
$ 74.23 |
11:59:03 AM |
NYSE |
24045G2030b9 |
|
19 |
$ 74.23 |
11:59:03 AM |
NYSE |
24045G2030bb |
|
100 |
$ 74.24 |
11:59:30 AM |
NYSE |
24045G2030hg |
|
100 |
$ 74.22 |
11:59:50 AM |
NYSE |
24045G2030m1 |
|
100 |
$ 74.20 |
12:00:15 PM |
NYSE |
24045G2030xk |
|
100 |
$ 74.21 |
12:00:52 PM |
NYSE |
24045G20317v |
|
100 |
$ 74.19 |
12:01:01 PM |
NYSE |
24045G2031bs |
|
47 |
$ 74.19 |
12:02:00 PM |
NYSE |
24045G2031s3 |
|
53 |
$ 74.19 |
12:02:00 PM |
NYSE |
24045G2031s5 |
|
100 |
$ 74.17 |
12:02:41 PM |
NYSE |
24045G203223 |
|
31 |
$ 74.19 |
12:03:25 PM |
NYSE |
24045G2032hc |
|
69 |
$ 74.19 |
12:03:25 PM |
NYSE |
24045G2032he |
|
100 |
$ 74.18 |
12:03:46 PM |
NYSE |
24045G2033au |
|
14 |
$ 74.15 |
12:03:58 PM |
NYSE |
24045G2033dr |
|
86 |
$ 74.15 |
12:03:58 PM |
NYSE |
24045G2033du |
|
100 |
$ 74.14 |
12:04:58 PM |
NYSE |
24045G2033te |
|
96 |
$ 74.14 |
12:05:02 PM |
NYSE |
24045G2033u7 |
|
4 |
$ 74.14 |
12:05:02 PM |
NYSE |
24045G2033u9 |
|
100 |
$ 74.11 |
12:05:22 PM |
NYSE |
24045G203403 |
|
11 |
$ 74.10 |
12:06:03 PM |
NYSE |
24045G20347n |
|
89 |
$ 74.10 |
12:06:03 PM |
NYSE |
24045G20347p |
|
10 |
$ 74.09 |
12:06:18 PM |
NYSE |
24045G2034be |
|
90 |
$ 74.09 |
12:06:25 PM |
NYSE |
24045G2034d8 |
|
100 |
$ 74.09 |
12:06:29 PM |
NYSE |
24045G2034eq |
|
100 |
$ 74.13 |
12:07:04 PM |
NYSE |
24045G2034oi |
|
26 |
$ 74.15 |
12:07:30 PM |
NYSE |
24045G2034un |
|
74 |
$ 74.15 |
12:07:30 PM |
NYSE |
24045G2034up |
|
72 |
$ 74.16 |
12:07:53 PM |
NYSE |
24045G2034zu |
|
28 |
$ 74.16 |
12:07:53 PM |
NYSE |
24045G2034zw |
|
100 |
$ 74.16 |
12:08:03 PM |
NYSE |
24045G20351c |
|
100 |
$ 74.14 |
12:09:04 PM |
NYSE |
24045G2035j4 |
|
100 |
$ 74.21 |
12:10:28 PM |
NYSE |
24045G2036mg |
|
77 |
$ 74.20 |
12:10:31 PM |
NYSE |
24045G2036mw |
|
23 |
$ 74.19 |
12:10:31 PM |
NYSE |
24045G2036my |
|
100 |
$ 74.21 |
12:11:05 PM |
NYSE |
24045G2037e8 |
|
89 |
$ 74.20 |
12:11:44 PM |
NYSE |
24045G2037me |
|
11 |
$ 74.19 |
12:11:45 PM |
NYSE |
24045G2037mk |
|
2 |
$ 74.19 |
12:11:45 PM |
NYSE |
24045G2037mm |
|
49 |
$ 74.19 |
12:11:45 PM |
NYSE |
24045G2037mo |
|
100 |
$ 74.23 |
12:13:02 PM |
NYSE |
24045G203894 |
|
49 |
$ 74.23 |
12:13:02 PM |
NYSE |
24045G203896 |
|
100 |
$ 74.24 |
12:13:33 PM |
NYSE |
24045G2038j4 |
|
100 |
$ 74.22 |
12:14:51 PM |
NYSE |
24045G203927 |
|
33 |
$ 74.22 |
12:14:51 PM |
NYSE |
24045G203929 |
|
67 |
$ 74.22 |
12:14:51 PM |
NYSE |
24045G20392b |
|
100 |
$ 74.20 |
12:15:02 PM |
NYSE |
24045G20395h |
|
100 |
$ 74.20 |
12:15:45 PM |
NYSE |
24045G2039h6 |
|
100 |
$ 74.19 |
12:15:49 PM |
NYSE |
24045G2039iv |
|
34 |
$ 74.17 |
12:16:18 PM |
NYSE |
24045G2039qr |
|
66 |
$ 74.17 |
12:16:18 PM |
NYSE |
24045G2039qt |
|
65 |
$ 74.16 |
12:16:51 PM |
NYSE |
24045G2039wi |
|
35 |
$ 74.16 |
12:16:51 PM |
NYSE |
24045G2039wl |
|
85 |
$ 74.18 |
12:18:54 PM |
NYSE |
24045G203ask |
|
100 |
$ 74.18 |
12:18:54 PM |
NYSE |
24045G203asm |
|
100 |
$ 74.19 |
12:19:21 PM |
NYSE |
24045G203ayh |
|
15 |
$ 74.19 |
12:19:21 PM |
NYSE |
24045G203ayj |
|
100 |
$ 74.19 |
12:19:21 PM |
NYSE |
24045G203ayl |
|
49 |
$ 74.19 |
12:19:30 PM |
NYSE |
24045G203b0p |
|
51 |
$ 74.18 |
12:19:44 PM |
NYSE |
24045G203b2s |
|
19 |
$ 74.18 |
12:19:44 PM |
NYSE |
24045G203b2u |
|
81 |
$ 74.18 |
12:19:44 PM |
NYSE |
24045G203b2w |
|
8 |
$ 74.16 |
12:20:00 PM |
NYSE |
24045G203b5s |
|
7 |
$ 74.16 |
12:20:01 PM |
NYSE |
24045G203b5z |
|
100 |
$ 74.16 |
12:20:32 PM |
NYSE |
24045G203bbn |
|
85 |
$ 74.16 |
12:20:32 PM |
NYSE |
24045G203bbr |
|
100 |
$ 74.15 |
12:21:01 PM |
NYSE |
24045G203bfj |
|
100 |
$ 74.16 |
12:22:15 PM |
NYSE |
24045G203bww |
|
100 |
$ 74.16 |
12:22:46 PM |
NYSE |
24045G203c5j |
|
100 |
$ 74.18 |
12:23:36 PM |
NYSE |
24045G203cdp |
|
100 |
$ 74.21 |
12:24:05 PM |
NYSE |
24045G203cnx |
|
100 |
$ 74.21 |
12:24:05 PM |
NYSE |
24045G203cnz |
|
10 |
$ 74.20 |
12:24:23 PM |
NYSE |
24045G203cs7 |
|
90 |
$ 74.20 |
12:24:23 PM |
NYSE |
24045G203cs9 |
|
100 |
$ 74.19 |
12:24:53 PM |
NYSE |
24045G203cvb |
|
100 |
$ 74.18 |
12:25:42 PM |
NYSE |
24045G203do6 |
|
95 |
$ 74.17 |
12:25:50 PM |
NYSE |
24045G203dp0 |
|
5 |
$ 74.20 |
12:27:35 PM |
NYSE |
24045G203eeg |
|
100 |
$ 74.20 |
12:27:35 PM |
NYSE |
24045G203eei |
|
95 |
$ 74.20 |
12:27:35 PM |
NYSE |
24045G203eek |
|
5 |
$ 74.21 |
12:27:54 PM |
NYSE |
24045G203eh8 |
|
18 |
$ 74.21 |
12:27:54 PM |
NYSE |
24045G203eha |
|
82 |
$ 74.21 |
12:27:54 PM |
NYSE |
24045G203ehc |
|
100 |
$ 74.22 |
12:28:25 PM |
NYSE |
24045G203eo7 |
|
33 |
$ 74.24 |
12:28:55 PM |
NYSE |
24045G203ev5 |
|
67 |
$ 74.25 |
12:29:14 PM |
NYSE |
24045G203f0a |
|
33 |
$ 74.25 |
12:29:14 PM |
NYSE |
24045G203f0e |
|
33 |
$ 74.26 |
12:29:37 PM |
NYSE |
24045G203f7q |
|
67 |
$ 74.26 |
12:29:37 PM |
NYSE |
24045G203f7s |
|
39 |
$ 74.27 |
12:29:46 PM |
NYSE |
24045G203f9w |
|
8 |
$ 74.28 |
12:29:56 PM |
NYSE |
24045G203fdi |
|
28 |
$ 74.28 |
12:29:56 PM |
NYSE |
24045G203fdk |
|
20 |
$ 74.29 |
12:30:02 PM |
NYSE |
24045G203fej |
|
51 |
$ 74.29 |
12:30:02 PM |
NYSE |
24045G203fel |
|
21 |
$ 74.29 |
12:30:02 PM |
NYSE |
24045G203fen |
|
100 |
$ 74.28 |
12:30:28 PM |
NYSE |
24045G203fid |
|
100 |
$ 74.26 |
12:31:04 PM |
NYSE |
24045G203fp1 |
|
100 |
$ 74.29 |
12:32:10 PM |
NYSE |
24045G203g8i |
|
100 |
$ 74.36 |
12:32:54 PM |
NYSE |
24045G203gia |
|
100 |
$ 74.37 |
12:32:59 PM |
NYSE |
24045G203gkm |
|
98 |
$ 74.36 |
12:33:23 PM |
NYSE |
24045G203gy9 |
|
2 |
$ 74.36 |
12:33:23 PM |
NYSE |
24045G203gyb |
|
100 |
$ 74.33 |
12:33:56 PM |
NYSE |
24045G203h3a |
|
100 |
$ 74.31 |
12:34:43 PM |
NYSE |
24045G203hj5 |
|
100 |
$ 74.33 |
12:36:33 PM |
NYSE |
24045G203i7a |
|
66 |
$ 74.34 |
12:37:00 PM |
NYSE |
24045G203ieq |
|
34 |
$ 74.37 |
12:37:00 PM |
NYSE |
24045G203iet |
|
1 |
$ 74.37 |
12:37:15 PM |
NYSE |
24045G203ihh |
|
99 |
$ 74.38 |
12:37:22 PM |
NYSE |
24045G203ijt |
|
100 |
$ 74.42 |
12:38:36 PM |
NYSE |
24045G203iyu |
|
100 |
$ 74.42 |
12:38:40 PM |
NYSE |
24045G203izc |
|
26 |
$ 74.44 |
12:38:57 PM |
NYSE |
24045G203j1s |
|
28 |
$ 74.44 |
12:38:57 PM |
NYSE |
24045G203j1u |
|
46 |
$ 74.44 |
12:39:02 PM |
NYSE |
24045G203j3t |
|
100 |
$ 74.44 |
12:39:02 PM |
NYSE |
24045G203j3v |
|
64 |
$ 74.44 |
12:39:40 PM |
NYSE |
24045G203jaq |
|
24 |
$ 74.44 |
12:39:40 PM |
NYSE |
24045G203jan |
|
12 |
$ 74.45 |
12:39:40 PM |
NYSE |
24045G203jat |
|
100 |
$ 74.46 |
12:40:28 PM |
NYSE |
24045G203ju7 |
|
15 |
$ 74.44 |
12:40:50 PM |
NYSE |
24045G203jwr |
|
85 |
$ 74.43 |
12:41:21 PM |
NYSE |
24045G203k2a |
|
68 |
$ 74.43 |
12:41:21 PM |
NYSE |
24045G203k2c |
|
32 |
$ 74.43 |
12:41:21 PM |
NYSE |
24045G203k2f |
|
20 |
$ 74.45 |
12:42:15 PM |
NYSE |
24045G203kbr |
|
1 |
$ 74.45 |
12:42:16 PM |
NYSE |
24045G203kc8 |
|
15 |
$ 74.45 |
12:42:16 PM |
NYSE |
24045G203kca |
|
64 |
$ 74.45 |
12:42:16 PM |
NYSE |
24045G203kcc |
|
100 |
$ 74.51 |
12:43:11 PM |
NYSE |
24045G203kpb |
|
14 |
$ 74.51 |
12:45:02 PM |
NYSE |
24045G203lgz |
|
86 |
$ 74.51 |
12:45:02 PM |
NYSE |
24045G203lh1 |
|
100 |
$ 74.50 |
12:45:09 PM |
NYSE |
24045G203ljo |
|
97 |
$ 74.49 |
12:45:50 PM |
NYSE |
24045G203lwc |
|
16 |
$ 74.52 |
12:47:14 PM |
NYSE |
24045G203mf6 |
|
3 |
$ 74.52 |
12:47:14 PM |
NYSE |
24045G203mf8 |
|
84 |
$ 74.52 |
12:47:14 PM |
NYSE |
24045G203mfa |
|
100 |
$ 74.56 |
12:48:40 PM |
NYSE |
24045G203mw3 |
|
100 |
$ 74.56 |
12:48:40 PM |
NYSE |
24045G203mw5 |
|
100 |
$ 74.58 |
12:48:49 PM |
NYSE |
24045G203mzb |
|
100 |
$ 74.56 |
12:49:06 PM |
NYSE |
24045G203n30 |
|
20 |
$ 74.58 |
12:51:30 PM |
NYSE |
24045G203nyi |
|
100 |
$ 74.58 |
12:51:30 PM |
NYSE |
24045G203nyk |
|
80 |
$ 74.58 |
12:51:30 PM |
NYSE |
24045G203nym |
|
100 |
$ 74.57 |
12:51:50 PM |
NYSE |
24045G203o1l |
|
19 |
$ 74.57 |
12:52:37 PM |
NYSE |
24045G203ojl |
|
81 |
$ 74.57 |
12:52:37 PM |
NYSE |
24045G203ojn |
|
100 |
$ 74.56 |
12:53:15 PM |
NYSE |
24045G203oqi |
|
100 |
$ 74.50 |
12:53:47 PM |
NYSE |
24045G203oye |
|
100 |
$ 74.49 |
12:54:00 PM |
NYSE |
24045G203p3q |
|
100 |
$ 74.49 |
12:54:26 PM |
NYSE |
24045G203p65 |
|
100 |
$ 74.48 |
12:54:39 PM |
NYSE |
24045G203p7j |
|
17 |
$ 74.55 |
12:56:03 PM |
NYSE |
24045G203plm |
|
83 |
$ 74.55 |
12:56:03 PM |
NYSE |
24045G203plo |
|
100 |
$ 74.54 |
12:56:11 PM |
NYSE |
24045G203pmk |
|
100 |
$ 74.52 |
12:56:16 PM |
NYSE |
24045G203pog |
|
100 |
$ 74.50 |
12:56:38 PM |
NYSE |
24045G203psn |
|
58 |
$ 74.50 |
12:58:42 PM |
NYSE |
24045G203qil |
|
100 |
$ 74.50 |
12:58:54 PM |
NYSE |
24045G203qks |
|
42 |
$ 74.50 |
12:58:54 PM |
NYSE |
24045G203qku |
|
100 |
$ 74.46 |
12:59:06 PM |
NYSE |
24045G203qn2 |
|
100 |
$ 74.47 |
13:00:18 PM |
NYSE |
24045G203r2i |
|
100 |
$ 74.46 |
13:01:17 PM |
NYSE |
24045G203rey |
|
100 |
$ 74.47 |
13:01:27 PM |
NYSE |
24045G203rhv |
|
100 |
$ 74.43 |
13:01:41 PM |
NYSE |
24045G203rsb |
|
100 |
$ 74.44 |
13:02:37 PM |
NYSE |
24045G203s5p |
|
100 |
$ 74.44 |
13:03:02 PM |
NYSE |
24045G203sal |
|
100 |
$ 74.44 |
13:04:02 PM |
NYSE |
24045G203sos |
|
100 |
$ 74.44 |
13:04:55 PM |
NYSE |
24045G203t3q |
|
100 |
$ 74.41 |
13:05:55 PM |
NYSE |
24045G203tgs |
|
100 |
$ 74.435 |
13:07:10 PM |
NYSE |
24045G203tud |
|
100 |
$ 74.44 |
13:07:29 PM |
NYSE |
24045G203tx7 |
|
100 |
$ 74.45 |
13:07:57 PM |
NYSE |
24045G203u28 |
|
100 |
$ 74.46 |
13:08:23 PM |
NYSE |
24045G203u8e |
|
100 |
$ 74.46 |
13:09:02 PM |
NYSE |
24045G203uf8 |
|
100 |
$ 74.43 |
13:09:55 PM |
NYSE |
24045G203usm |
|
100 |
$ 74.42 |
13:11:00 PM |
NYSE |
24045G203vc5 |
|
100 |
$ 74.45 |
13:11:21 PM |
NYSE |
24045G203vgo |
|
1 |
$ 74.51 |
13:11:59 PM |
NYSE |
24045G203vmv |
|
99 |
$ 74.52 |
13:12:47 PM |
NYSE |
24045G203vuh |
|
100 |
$ 74.52 |
13:12:47 PM |
NYSE |
24045G203vuj |
|
100 |
$ 74.46 |
13:13:31 PM |
NYSE |
24045G203w5c |
|
100 |
$ 74.45 |
13:14:03 PM |
NYSE |
24045G203wc8 |
|
100 |
$ 74.45 |
13:15:07 PM |
NYSE |
24045G203wls |
|
100 |
$ 74.42 |
13:15:31 PM |
NYSE |
24045G203wvr |
|
100 |
$ 74.48 |
13:16:40 PM |
NYSE |
24045G203xas |
|
100 |
$ 74.52 |
13:17:29 PM |
NYSE |
24045G203xig |
|
100 |
$ 74.51 |
13:17:55 PM |
NYSE |
24045G203xmx |
|
100 |
$ 74.48 |
13:18:23 PM |
NYSE |
24045G203xr7 |
|
100 |
$ 74.51 |
13:19:24 PM |
NYSE |
24045G203y59 |
|
100 |
$ 74.46 |
13:21:26 PM |
NYSE |
24045G203yq8 |
|
24 |
$ 74.43 |
13:21:51 PM |
NYSE |
24045G203yu6 |
|
76 |
$ 74.50 |
13:22:40 PM |
NYSE |
24045G203z3a |
|
24 |
$ 74.50 |
13:22:40 PM |
NYSE |
24045G203z3c |
|
76 |
$ 74.50 |
13:22:43 PM |
NYSE |
24045G203z3t |
|
100 |
$ 74.50 |
13:23:00 PM |
NYSE |
24045G203z6h |
|
100 |
$ 74.45 |
13:23:34 PM |
NYSE |
24045G203ze3 |
|
100 |
$ 74.50 |
13:25:14 PM |
NYSE |
24045G203zvf |
|
100 |
$ 74.48 |
13:25:37 PM |
NYSE |
24045G20400z |
|
5 |
$ 74.45 |
13:26:35 PM |
NYSE |
24045G2040fh |
|
22 |
$ 74.48 |
13:27:16 PM |
NYSE |
24045G2040n4 |
|
100 |
$ 74.49 |
13:27:23 PM |
NYSE |
24045G2040ow |
|
73 |
$ 74.49 |
13:27:23 PM |
NYSE |
24045G2040oy |
|
100 |
$ 74.48 |
13:27:37 PM |
NYSE |
24045G2040sl |
|
100 |
$ 74.51 |
13:29:01 PM |
NYSE |
24045G204163 |
|
100 |
$ 74.50 |
13:29:32 PM |
NYSE |
24045G2041a8 |
|
100 |
$ 74.43 |
13:31:04 PM |
NYSE |
24045G2041pg |
|
99 |
$ 74.44 |
13:31:23 PM |
NYSE |
24045G2041sy |
|
1 |
$ 74.43 |
13:31:24 PM |
NYSE |
24045G2041v3 |
|
100 |
$ 74.45 |
13:32:07 PM |
NYSE |
24045G204254 |
|
64 |
$ 74.46 |
13:32:36 PM |
NYSE |
24045G2042e1 |
|
36 |
$ 74.46 |
13:32:36 PM |
NYSE |
24045G2042e3 |
|
100 |
$ 74.46 |
13:35:21 PM |
NYSE |
24045G2043lj |
|
100 |
$ 74.46 |
13:35:21 PM |
NYSE |
24045G2043ll |
|
69 |
$ 74.49 |
13:36:24 PM |
NYSE |
24045G20444l |
|
31 |
$ 74.49 |
13:36:24 PM |
NYSE |
24045G20444o |
|
97 |
$ 74.49 |
13:36:24 PM |
NYSE |
24045G20444q |
|
3 |
$ 74.49 |
13:36:24 PM |
NYSE |
24045G20444s |
|
100 |
$ 74.48 |
13:37:20 PM |
NYSE |
24045G2044ng |
|
80 |
$ 74.47 |
13:37:23 PM |
NYSE |
24045G2044oi |
|
4 |
$ 74.50 |
13:39:03 PM |
NYSE |
24045G2045he |
|
16 |
$ 74.50 |
13:39:03 PM |
NYSE |
24045G2045hg |
|
100 |
$ 74.50 |
13:39:03 PM |
NYSE |
24045G2045hi |
|
100 |
$ 74.52 |
13:40:00 PM |
NYSE |
24045G2045z4 |
|
100 |
$ 74.53 |
13:40:27 PM |
NYSE |
24045G20466x |
|
100 |
$ 74.52 |
13:40:34 PM |
NYSE |
24045G20469e |
|
89 |
$ 74.51 |
13:41:35 PM |
NYSE |
24045G20475r |
|
11 |
$ 74.52 |
13:41:55 PM |
NYSE |
24045G2047bo |
|
100 |
$ 74.57 |
13:43:13 PM |
NYSE |
24045G2047wq |
|
100 |
$ 74.63 |
13:43:28 PM |
NYSE |
24045G2047zg |
|
73 |
$ 74.63 |
13:44:09 PM |
NYSE |
24045G20487x |
|
27 |
$ 74.63 |
13:44:09 PM |
NYSE |
24045G20487z |
|
100 |
$ 74.61 |
13:44:37 PM |
NYSE |
24045G2048iw |
|
100 |
$ 74.60 |
13:46:27 PM |
NYSE |
24045G20491w |
|
100 |
$ 74.60 |
13:47:39 PM |
NYSE |
24045G2049d8 |
|
66 |
$ 74.59 |
13:47:46 PM |
NYSE |
24045G2049dw |
|
34 |
$ 74.59 |
13:47:46 PM |
NYSE |
24045G2049dy |
|
100 |
$ 74.60 |
13:48:36 PM |
NYSE |
24045G2049o4 |
|
100 |
$ 74.62 |
13:50:13 PM |
NYSE |
24045G204a8w |
|
100 |
$ 74.62 |
13:50:13 PM |
NYSE |
24045G204a90 |
|
8 |
$ 74.59 |
13:50:25 PM |
NYSE |
24045G204aba |
|
50 |
$ 74.59 |
13:50:25 PM |
NYSE |
24045G204abc |
|
100 |
$ 74.58 |
13:50:59 PM |
NYSE |
24045G204agd |
|
42 |
$ 74.58 |
13:50:59 PM |
NYSE |
24045G204agf |
|
100 |
$ 74.56 |
13:51:43 PM |
NYSE |
24045G204au2 |
|
100 |
$ 74.62 |
13:52:19 PM |
NYSE |
24045G204b0w |
|
45 |
$ 74.63 |
13:53:17 PM |
NYSE |
24045G204be0 |
|
55 |
$ 74.63 |
13:53:17 PM |
NYSE |
24045G204be2 |
|
80 |
$ 74.65 |
13:53:51 PM |
NYSE |
24045G204bit |
|
20 |
$ 74.65 |
13:53:51 PM |
NYSE |
24045G204biv |
|
100 |
$ 74.71 |
13:55:00 PM |
NYSE |
24045G204byw |
|
100 |
$ 74.72 |
13:55:28 PM |
NYSE |
24045G204c4f |
|
100 |
$ 74.69 |
13:56:06 PM |
NYSE |
24045G204cc0 |
|
100 |
$ 74.62 |
13:57:12 PM |
NYSE |
24045G204cq4 |
|
100 |
$ 74.69 |
13:58:24 PM |
NYSE |
24045G204cz0 |
|
100 |
$ 74.68 |
13:58:43 PM |
NYSE |
24045G204d1q |
|
100 |
$ 74.73 |
14:00:31 PM |
NYSE |
24045G204dld |
|
100 |
$ 74.73 |
14:00:31 PM |
NYSE |
24045G204dlf |
|
4 |
$ 74.71 |
14:01:11 PM |
NYSE |
24045G204dvv |
|
96 |
$ 74.71 |
14:01:16 PM |
NYSE |
24045G204dwt |
|
12 |
$ 74.72 |
14:02:23 PM |
NYSE |
24045G204ee0 |
|
100 |
$ 74.72 |
14:02:24 PM |
NYSE |
24045G204efc |
|
88 |
$ 74.72 |
14:02:24 PM |
NYSE |
24045G204efe |
|
100 |
$ 74.71 |
14:02:34 PM |
NYSE |
24045G204eiw |
|
85 |
$ 74.70 |
14:03:13 PM |
NYSE |
24045G204eqx |
|
15 |
$ 74.70 |
14:03:13 PM |
NYSE |
24045G204eqz |
|
100 |
$ 74.71 |
14:04:04 PM |
NYSE |
24045G204f3d |
|
100 |
$ 74.68 |
14:04:14 PM |
NYSE |
24045G204f9m |
|
100 |
$ 74.67 |
14:04:32 PM |
NYSE |
24045G204fdj |
|
100 |
$ 74.66 |
14:05:00 PM |
NYSE |
24045G204fkv |
|
2 |
$ 74.58 |
14:05:43 PM |
NYSE |
24045G204g12 |
|
98 |
$ 74.58 |
14:06:03 PM |
NYSE |
24045G204g97 |
|
100 |
$ 74.58 |
14:06:03 PM |
NYSE |
24045G204g99 |
|
97 |
$ 74.55 |
14:06:53 PM |
NYSE |
24045G204gor |
|
3 |
$ 74.55 |
14:06:53 PM |
NYSE |
24045G204got |
|
100 |
$ 74.59 |
14:07:16 PM |
NYSE |
24045G204gsc |
|
100 |
$ 74.58 |
14:08:06 PM |
NYSE |
24045G204h4v |
|
100 |
$ 74.52 |
14:09:03 PM |
NYSE |
24045G204hle |
|
43 |
$ 74.53 |
14:09:20 PM |
NYSE |
24045G204hpu |
|
57 |
$ 74.53 |
14:09:27 PM |
NYSE |
24045G204hrk |
|
100 |
$ 74.53 |
14:09:27 PM |
NYSE |
24045G204hrm |
|
100 |
$ 74.56 |
14:11:56 PM |
NYSE |
24045G204irl |
|
100 |
$ 74.56 |
14:11:56 PM |
NYSE |
24045G204irn |
|
24 |
$ 74.57 |
14:12:09 PM |
NYSE |
24045G204iuz |
|
76 |
$ 74.57 |
14:12:09 PM |
NYSE |
24045G204iv1 |
|
100 |
$ 74.58 |
14:12:17 PM |
NYSE |
24045G204iwp |
|
100 |
$ 74.61 |
14:13:00 PM |
NYSE |
24045G204j7j |
|
100 |
$ 74.60 |
14:13:19 PM |
NYSE |
24045G204jb0 |
|
100 |
$ 74.61 |
14:14:34 PM |
NYSE |
24045G204jq5 |
|
100 |
$ 74.61 |
14:14:49 PM |
NYSE |
24045G204jsq |
|
100 |
$ 74.62 |
14:14:58 PM |
NYSE |
24045G204juy |
|
100 |
$ 74.59 |
14:15:34 PM |
NYSE |
24045G204k2e |
|
100 |
$ 74.57 |
14:16:07 PM |
NYSE |
24045G204k8f |
|
100 |
$ 74.57 |
14:16:39 PM |
NYSE |
24045G204kfw |
|
100 |
$ 74.56 |
14:16:50 PM |
NYSE |
24045G204kl3 |
|
10 |
$ 74.56 |
14:17:57 PM |
NYSE |
24045G204kvf |
|
90 |
$ 74.56 |
14:17:57 PM |
NYSE |
24045G204kvh |
|
100 |
$ 74.56 |
14:18:18 PM |
NYSE |
24045G204kz8 |
|
100 |
$ 74.55 |
14:18:51 PM |
NYSE |
24045G204l72 |
|
100 |
$ 74.55 |
14:19:16 PM |
NYSE |
24045G204lbe |
|
100 |
$ 74.52 |
14:19:43 PM |
NYSE |
24045G204lhj |
|
67 |
$ 74.51 |
14:20:28 PM |
NYSE |
24045G204lt9 |
|
33 |
$ 74.51 |
14:20:28 PM |
NYSE |
24045G204ltb |
|
100 |
$ 74.55 |
14:21:34 PM |
NYSE |
24045G204m86 |
|
100 |
$ 74.54 |
14:21:41 PM |
NYSE |
24045G204m94 |
|
100 |
$ 74.53 |
14:21:57 PM |
NYSE |
24045G204mdh |
|
100 |
$ 74.54 |
14:23:04 PM |
NYSE |
24045G204mtf |
|
100 |
$ 74.54 |
14:23:09 PM |
NYSE |
24045G204mu0 |
|
100 |
$ 74.51 |
14:24:00 PM |
NYSE |
24045G204n67 |
|
100 |
$ 74.51 |
14:24:23 PM |
NYSE |
24045G204n9z |
|
100 |
$ 74.50 |
14:24:32 PM |
NYSE |
24045G204ncj |
|
44 |
$ 74.56 |
14:25:45 PM |
NYSE |
24045G204o0q |
|
56 |
$ 74.56 |
14:25:45 PM |
NYSE |
24045G204o0s |
|
100 |
$ 74.58 |
14:26:28 PM |
NYSE |
24045G204oad |
|
100 |
$ 74.60 |
14:27:02 PM |
NYSE |
24045G204ols |
|
100 |
$ 74.67 |
14:29:13 PM |
NYSE |
24045G204pg7 |
|
100 |
$ 74.66 |
14:29:32 PM |
NYSE |
24045G204pif |
|
100 |
$ 74.66 |
14:29:32 PM |
NYSE |
24045G204pih |
|
100 |
$ 74.66 |
14:29:32 PM |
NYSE |
24045G204pij |
|
100 |
$ 74.66 |
14:29:32 PM |
NYSE |
24045G204pil |
|
100 |
$ 74.65 |
14:30:09 PM |
NYSE |
24045G204pse |
|
100 |
$ 74.65 |
14:30:33 PM |
NYSE |
24045G204pz3 |
|
100 |
$ 74.64 |
14:30:59 PM |
NYSE |
24045G204q3y |
|
100 |
$ 74.63 |
14:31:14 PM |
NYSE |
24045G204q81 |
|
100 |
$ 74.59 |
14:31:39 PM |
NYSE |
24045G204qdi |
|
100 |
$ 74.56 |
14:32:24 PM |
NYSE |
24045G204qnx |
|
100 |
$ 74.61 |
14:33:55 PM |
NYSE |
24045G204r38 |
|
84 |
$ 74.62 |
14:34:53 PM |
NYSE |
24045G204ro2 |
|
100 |
$ 74.62 |
14:34:53 PM |
NYSE |
24045G204ro4 |
|
16 |
$ 74.62 |
14:34:53 PM |
NYSE |
24045G204ro6 |
|
100 |
$ 74.61 |
14:35:52 PM |
NYSE |
24045G204s0j |
|
100 |
$ 74.60 |
14:36:02 PM |
NYSE |
24045G204s1m |
|
100 |
$ 74.64 |
14:36:54 PM |
NYSE |
24045G204sdt |
|
48 |
$ 74.72 |
14:38:43 PM |
NYSE |
24045G204tdj |
|
1 |
$ 74.72 |
14:38:43 PM |
NYSE |
24045G204tdl |
|
51 |
$ 74.72 |
14:38:43 PM |
NYSE |
24045G204tdn |
|
43 |
$ 74.72 |
14:38:43 PM |
NYSE |
24045G204te2 |
|
57 |
$ 74.72 |
14:38:44 PM |
NYSE |
24045G204te6 |
|
57 |
$ 74.72 |
14:38:44 PM |
NYSE |
24045G204tea |
|
43 |
$ 74.72 |
14:38:44 PM |
NYSE |
24045G204tee |
|
100 |
$ 74.72 |
14:38:44 PM |
NYSE |
24045G204tei |
|
86 |
$ 74.72 |
14:38:44 PM |
NYSE |
24045G204ten |
|
14 |
$ 74.72 |
14:38:44 PM |
NYSE |
24045G204ter |
|
100 |
$ 74.73 |
14:39:05 PM |
NYSE |
24045G204tlq |
|
52 |
$ 74.71 |
14:39:47 PM |
NYSE |
24045G204tyh |
|
48 |
$ 74.71 |
14:39:47 PM |
NYSE |
24045G204tyj |
|
9 |
$ 74.68 |
14:40:03 PM |
NYSE |
24045G204u37 |
|
91 |
$ 74.68 |
14:40:03 PM |
NYSE |
24045G204u39 |
|
100 |
$ 74.70 |
14:41:26 PM |
NYSE |
24045G204uuj |
|
100 |
$ 74.70 |
14:41:30 PM |
NYSE |
24045G204uvn |
|
55 |
$ 74.71 |
14:41:55 PM |
NYSE |
24045G204v1e |
|
45 |
$ 74.71 |
14:41:55 PM |
NYSE |
24045G204v1g |
|
100 |
$ 74.72 |
14:42:47 PM |
NYSE |
24045G204vbt |
|
100 |
$ 74.74 |
14:43:59 PM |
NYSE |
24045G204vr1 |
|
100 |
$ 74.73 |
14:44:14 PM |
NYSE |
24045G204vtm |
|
30 |
$ 74.72 |
14:44:21 PM |
NYSE |
24045G204vvi |
|
70 |
$ 74.72 |
14:44:21 PM |
NYSE |
24045G204vvk |
|
100 |
$ 74.71 |
14:44:36 PM |
NYSE |
24045G204vzq |
|
100 |
$ 74.70 |
14:45:21 PM |
NYSE |
24045G204wai |
|
100 |
$ 74.68 |
14:45:27 PM |
NYSE |
24045G204wbn |
|
100 |
$ 74.67 |
14:45:43 PM |
NYSE |
24045G204wes |
|
100 |
$ 74.67 |
14:47:05 PM |
NYSE |
24045G204wy8 |
|
100 |
$ 74.66 |
14:47:25 PM |
NYSE |
24045G204x46 |
|
100 |
$ 74.69 |
14:48:49 PM |
NYSE |
24045G204xkd |
|
100 |
$ 74.69 |
14:48:49 PM |
NYSE |
24045G204xkf |
|
100 |
$ 74.73 |
14:48:57 PM |
NYSE |
24045G204xlu |
|
100 |
$ 74.69 |
14:49:29 PM |
NYSE |
24045G204xrz |
|
100 |
$ 74.69 |
14:50:18 PM |
NYSE |
24045G204y62 |
|
100 |
$ 74.73 |
14:50:36 PM |
NYSE |
24045G204yag |
|
4 |
$ 74.73 |
14:51:20 PM |
NYSE |
24045G204ylc |
|
96 |
$ 74.73 |
14:51:20 PM |
NYSE |
24045G204yle |
|
88 |
$ 74.74 |
14:51:31 PM |
NYSE |
24045G204yn0 |
|
12 |
$ 74.74 |
14:51:31 PM |
NYSE |
24045G204yn2 |
|
100 |
$ 74.73 |
14:51:56 PM |
NYSE |
24045G204yud |
|
100 |
$ 74.72 |
14:52:21 PM |
NYSE |
24045G204z5t |
|
100 |
$ 74.77 |
14:52:36 PM |
NYSE |
24045G204z8u |
|
100 |
$ 74.77 |
14:53:17 PM |
NYSE |
24045G204zhc |
|
1 |
$ 74.80 |
14:54:25 PM |
NYSE |
24045G204zz5 |
|
99 |
$ 74.80 |
14:54:26 PM |
NYSE |
24045G204zz7 |
|
100 |
$ 74.80 |
14:54:26 PM |
NYSE |
24045G204zz9 |
|
10 |
$ 74.81 |
14:54:39 PM |
NYSE |
24045G20502h |
|
90 |
$ 74.81 |
14:54:39 PM |
NYSE |
24045G20502j |
|
100 |
$ 74.80 |
14:55:24 PM |
NYSE |
24045G2050c9 |
|
100 |
$ 74.79 |
14:55:34 PM |
NYSE |
24045G2050ed |
|
100 |
$ 74.80 |
14:56:35 PM |
NYSE |
24045G2050wn |
|
100 |
$ 74.79 |
14:56:35 PM |
NYSE |
24045G2050x3 |
|
1 |
$ 74.80 |
14:57:02 PM |
NYSE |
24045G2051bt |
|
99 |
$ 74.80 |
14:57:02 PM |
NYSE |
24045G2051bv |
|
100 |
$ 74.79 |
14:57:13 PM |
NYSE |
24045G2051di |
|
100 |
$ 74.79 |
14:57:46 PM |
NYSE |
24045G2051nk |
|
93 |
$ 74.77 |
14:57:54 PM |
NYSE |
24045G2051sk |
|
7 |
$ 74.77 |
14:57:54 PM |
NYSE |
24045G2051sm |
|
100 |
$ 74.76 |
14:58:28 PM |
NYSE |
24045G20520n |
|
100 |
$ 74.75 |
14:58:37 PM |
NYSE |
24045G205238 |
|
100 |
$ 74.74 |
14:58:53 PM |
NYSE |
24045G20526r |
|
87 |
$ 74.71 |
14:59:21 PM |
NYSE |
24045G2052gw |
|
13 |
$ 74.71 |
14:59:21 PM |
NYSE |
24045G2052gy |
|
100 |
$ 74.76 |
15:00:12 PM |
NYSE |
24045G2052w4 |
|
100 |
$ 74.78 |
15:00:18 PM |
NYSE |
24045G20530d |
|
100 |
$ 74.78 |
15:00:56 PM |
NYSE |
24045G2053ef |
|
56 |
$ 74.76 |
15:01:35 PM |
NYSE |
24045G20540d |
|
44 |
$ 74.76 |
15:01:35 PM |
NYSE |
24045G20540k |
|
100 |
$ 74.74 |
15:01:37 PM |
NYSE |
24045G205432 |
|
100 |
$ 74.74 |
15:02:10 PM |
NYSE |
24045G2054de |
|
81 |
$ 74.79 |
15:03:16 PM |
NYSE |
24045G2054tp |
|
27 |
$ 74.81 |
15:03:23 PM |
NYSE |
24045G2054vt |
|
19 |
$ 74.81 |
15:03:23 PM |
NYSE |
24045G2054vv |
|
73 |
$ 74.80 |
15:03:27 PM |
NYSE |
24045G2054ws |
|
3 |
$ 74.80 |
15:03:29 PM |
NYSE |
24045G2054x2 |
|
100 |
$ 74.80 |
15:04:04 PM |
NYSE |
24045G20558g |
|
97 |
$ 74.80 |
15:04:04 PM |
NYSE |
24045G20558j |
|
100 |
$ 74.79 |
15:04:13 PM |
NYSE |
24045G2055a0 |
|
100 |
$ 74.80 |
15:04:55 PM |
NYSE |
24045G2055p8 |
|
100 |
$ 74.80 |
15:05:03 PM |
NYSE |
24045G2055r9 |
|
100 |
$ 74.82 |
15:06:34 PM |
NYSE |
24045G2056hb |
|
100 |
$ 74.81 |
15:06:41 PM |
NYSE |
24045G2056iw |
|
56 |
$ 74.80 |
15:06:43 PM |
NYSE |
24045G2056jn |
|
44 |
$ 74.79 |
15:06:46 PM |
NYSE |
24045G2056kr |
|
100 |
$ 74.82 |
15:07:49 PM |
NYSE |
24045G2056z8 |
|
100 |
$ 74.83 |
15:08:02 PM |
NYSE |
24045G20571q |
|
100 |
$ 74.83 |
15:08:23 PM |
NYSE |
24045G20575h |
|
31 |
$ 74.81 |
15:09:41 PM |
NYSE |
24045G2057qx |
|
100 |
$ 74.81 |
15:09:41 PM |
NYSE |
24045G2057qz |
|
69 |
$ 74.81 |
15:09:41 PM |
NYSE |
24045G2057r1 |
|
100 |
$ 74.86 |
15:10:20 PM |
NYSE |
24045G20580e |
|
100 |
$ 74.81 |
15:10:30 PM |
NYSE |
24045G20584r |
|
100 |
$ 74.77 |
15:10:57 PM |
NYSE |
24045G2058dk |
|
100 |
$ 74.77 |
15:11:00 PM |
NYSE |
24045G2058e7 |
|
8 |
$ 74.75 |
15:11:18 PM |
NYSE |
24045G2058io |
|
70 |
$ 74.77 |
15:11:45 PM |
NYSE |
24045G2058m9 |
|
22 |
$ 74.77 |
15:11:45 PM |
NYSE |
24045G2058mb |
|
100 |
$ 74.77 |
15:11:46 PM |
NYSE |
24045G2058md |
|
100 |
$ 74.76 |
15:12:20 PM |
NYSE |
24045G2058rw |
|
100 |
$ 74.74 |
15:12:30 PM |
NYSE |
24045G2058u6 |
|
95 |
$ 74.73 |
15:12:54 PM |
NYSE |
24045G2058xn |
|
5 |
$ 74.72 |
15:12:55 PM |
NYSE |
24045G2058xq |
|
100 |
$ 74.72 |
15:13:15 PM |
NYSE |
24045G20591e |
|
100 |
$ 74.74 |
15:13:56 PM |
NYSE |
24045G20599v |
|
100 |
$ 74.73 |
15:14:12 PM |
NYSE |
24045G2059ei |
|
100 |
$ 74.73 |
15:14:25 PM |
NYSE |
24045G2059hl |
|
100 |
$ 74.74 |
15:15:10 PM |
NYSE |
24045G2059qp |
|
100 |
$ 74.74 |
15:15:49 PM |
NYSE |
24045G2059yh |
|
33 |
$ 74.76 |
15:16:02 PM |
NYSE |
24045G205a1p |
|
67 |
$ 74.76 |
15:16:02 PM |
NYSE |
24045G205a1r |
|
49 |
$ 74.81 |
15:16:15 PM |
NYSE |
24045G205a4v |
|
51 |
$ 74.82 |
15:16:16 PM |
NYSE |
24045G205a5n |
|
45 |
$ 74.86 |
15:16:30 PM |
NYSE |
24045G205a92 |
|
55 |
$ 74.86 |
15:16:30 PM |
NYSE |
24045G205a94 |
|
100 |
$ 74.83 |
15:17:19 PM |
NYSE |
24045G205an0 |
|
100 |
$ 74.82 |
15:17:26 PM |
NYSE |
24045G205aph |
|
100 |
$ 74.81 |
15:17:41 PM |
NYSE |
24045G205at6 |
|
100 |
$ 74.82 |
15:18:06 PM |
NYSE |
24045G205azc |
|
100 |
$ 74.80 |
15:18:13 PM |
NYSE |
24045G205b0w |
|
3 |
$ 74.84 |
15:19:23 PM |
NYSE |
24045G205bea |
|
97 |
$ 74.84 |
15:19:23 PM |
NYSE |
24045G205bec |
|
100 |
$ 74.84 |
15:19:34 PM |
NYSE |
24045G205bg1 |
|
100 |
$ 74.81 |
15:19:44 PM |
NYSE |
24045G205bib |
|
100 |
$ 74.77 |
15:20:12 PM |
NYSE |
24045G205bmx |
|
100 |
$ 74.76 |
15:20:38 PM |
NYSE |
24045G205bsa |
|
91 |
$ 74.77 |
15:21:06 PM |
NYSE |
24045G205bxo |
|
9 |
$ 74.77 |
15:21:06 PM |
NYSE |
24045G205bxq |
|
10 |
$ 74.76 |
15:21:37 PM |
NYSE |
24045G205c5s |
|
90 |
$ 74.76 |
15:21:37 PM |
NYSE |
24045G205c5u |
|
100 |
$ 74.86 |
15:22:39 PM |
NYSE |
24045G205clk |
|
7 |
$ 74.86 |
15:22:46 PM |
NYSE |
24045G205coh |
|
85 |
$ 74.86 |
15:22:46 PM |
NYSE |
24045G205coj |
|
8 |
$ 74.86 |
15:22:46 PM |
NYSE |
24045G205col |
|
84 |
$ 74.86 |
15:23:04 PM |
NYSE |
24045G205cr1 |
|
16 |
$ 74.87 |
15:23:13 PM |
NYSE |
24045G205ct5 |
|
100 |
$ 74.87 |
15:23:13 PM |
NYSE |
24045G205ct7 |
|
92 |
$ 74.87 |
15:23:30 PM |
NYSE |
24045G205cvt |
|
8 |
$ 74.87 |
15:23:30 PM |
NYSE |
24045G205cvv |
|
100 |
$ 74.87 |
15:23:55 PM |
NYSE |
24045G205d12 |
|
100 |
$ 74.84 |
15:24:05 PM |
NYSE |
24045G205d3b |
|
100 |
$ 74.80 |
15:24:34 PM |
NYSE |
24045G205df7 |
|
100 |
$ 74.76 |
15:24:45 PM |
NYSE |
24045G205dks |
|
95 |
$ 74.77 |
15:25:31 PM |
NYSE |
24045G205e3f |
|
5 |
$ 74.77 |
15:25:31 PM |
NYSE |
24045G205e3h |
|
100 |
$ 74.80 |
15:25:52 PM |
NYSE |
24045G205edp |
|
96 |
$ 74.79 |
15:26:13 PM |
NYSE |
24045G205eju |
|
4 |
$ 74.79 |
15:26:13 PM |
NYSE |
24045G205ejx |
|
58 |
$ 74.81 |
15:26:34 PM |
NYSE |
24045G205erx |
|
42 |
$ 74.81 |
15:26:34 PM |
NYSE |
24045G205erz |
|
100 |
$ 74.79 |
15:27:00 PM |
NYSE |
24045G205f6b |
|
100 |
$ 74.84 |
15:27:49 PM |
NYSE |
24045G205fn7 |
|
100 |
$ 74.84 |
15:28:04 PM |
NYSE |
24045G205fse |
|
12 |
$ 74.84 |
15:28:31 PM |
NYSE |
24045G205fz5 |
|
88 |
$ 74.84 |
15:28:31 PM |
NYSE |
24045G205fz7 |
|
61 |
$ 74.80 |
15:28:42 PM |
NYSE |
24045G205g16 |
|
39 |
$ 74.78 |
15:28:44 PM |
NYSE |
24045G205g1u |
|
100 |
$ 74.77 |
15:29:14 PM |
NYSE |
24045G205gdt |
|
100 |
$ 74.75 |
15:29:46 PM |
NYSE |
24045G205gv9 |
|
100 |
$ 74.72 |
15:29:51 PM |
NYSE |
24045G205gwl |
|
4 |
$ 74.71 |
15:30:18 PM |
NYSE |
24045G205h9x |
|
64 |
$ 74.71 |
15:30:18 PM |
NYSE |
24045G205h9z |
|
32 |
$ 74.71 |
15:30:18 PM |
NYSE |
24045G205ha2 |
|
23 |
$ 74.67 |
15:30:28 PM |
NYSE |
24045G205hlr |
|
77 |
$ 74.67 |
15:30:28 PM |
NYSE |
24045G205hlt |
|
9 |
$ 74.65 |
15:30:53 PM |
NYSE |
24045G205hqd |
|
91 |
$ 74.65 |
15:30:53 PM |
NYSE |
24045G205hqf |
|
100 |
$ 74.65 |
15:30:53 PM |
NYSE |
24045G205hqh |
|
100 |
$ 74.66 |
15:31:04 PM |
NYSE |
24045G205ht4 |
|
100 |
$ 74.66 |
15:31:16 PM |
NYSE |
24045G205hwe |
|
100 |
$ 74.65 |
15:31:25 PM |
NYSE |
24045G205hy1 |
|
100 |
$ 74.64 |
15:31:34 PM |
NYSE |
24045G205hzu |
|
100 |
$ 74.58 |
15:31:45 PM |
NYSE |
24045G205i25 |
|
100 |
$ 74.57 |
15:32:00 PM |
NYSE |
24045G205i44 |
|
100 |
$ 74.56 |
15:32:22 PM |
NYSE |
24045G205i7p |
|
100 |
$ 74.57 |
15:32:33 PM |
NYSE |
24045G205ic5 |
|
100 |
$ 74.62 |
15:33:33 PM |
NYSE |
24045G205iqn |
|
100 |
$ 74.62 |
15:33:33 PM |
NYSE |
24045G205iqp |
|
100 |
$ 74.61 |
15:33:42 PM |
NYSE |
24045G205j1n |
|
100 |
$ 74.57 |
15:33:59 PM |
NYSE |
24045G205j8a |
|
100 |
$ 74.55 |
15:34:13 PM |
NYSE |
24045G205jaw |
|
100 |
$ 74.53 |
15:34:20 PM |
NYSE |
24045G205jbz |
|
100 |
$ 74.49 |
15:34:35 PM |
NYSE |
24045G205jfn |
|
100 |
$ 74.48 |
15:34:41 PM |
NYSE |
24045G205jgk |
|
100 |
$ 74.46 |
15:34:47 PM |
NYSE |
24045G205jih |
|
100 |
$ 74.51 |
15:35:07 PM |
NYSE |
24045G205jp8 |
|
100 |
$ 74.52 |
15:35:30 PM |
NYSE |
24045G205ju9 |
|
100 |
$ 74.51 |
15:35:53 PM |
NYSE |
24045G205k2f |
|
100 |
$ 74.50 |
15:36:11 PM |
NYSE |
24045G205k6p |
|
100 |
$ 74.50 |
15:36:11 PM |
NYSE |
24045G205k6r |
|
100 |
$ 74.47 |
15:36:30 PM |
NYSE |
24045G205ka0 |
|
100 |
$ 74.51 |
15:36:52 PM |
NYSE |
24045G205kh6 |
|
73 |
$ 74.51 |
15:37:18 PM |
NYSE |
24045G205kve |
|
27 |
$ 74.51 |
15:37:18 PM |
NYSE |
24045G205kvg |
|
100 |
$ 74.51 |
15:37:18 PM |
NYSE |
24045G205kvi |
|
100 |
$ 74.50 |
15:37:48 PM |
NYSE |
24045G205l1r |
|
100 |
$ 74.50 |
15:37:48 PM |
NYSE |
24045G205l1t |
|
30 |
$ 74.49 |
15:38:11 PM |
NYSE |
24045G205l96 |
|
100 |
$ 74.49 |
15:38:11 PM |
NYSE |
24045G205l99 |
|
70 |
$ 74.49 |
15:38:11 PM |
NYSE |
24045G205l9b |
|
100 |
$ 74.50 |
15:38:22 PM |
NYSE |
24045G205liy |
|
100 |
$ 74.50 |
15:38:35 PM |
NYSE |
24045G205lo8 |
|
100 |
$ 74.56 |
15:39:51 PM |
NYSE |
24045G205mji |
|
100 |
$ 74.56 |
15:39:51 PM |
NYSE |
24045G205mjk |
|
100 |
$ 74.56 |
15:39:51 PM |
NYSE |
24045G205mjm |
|
100 |
$ 74.56 |
15:39:51 PM |
NYSE |
24045G205mjo |
|
100 |
$ 74.56 |
15:40:12 PM |
NYSE |
24045G205myr |
|
100 |
$ 74.55 |
15:40:18 PM |
NYSE |
24045G205n0d |
|
100 |
$ 74.54 |
15:40:48 PM |
NYSE |
24045G205nft |
|
50 |
$ 74.54 |
15:40:49 PM |
NYSE |
24045G205nfv |
|
50 |
$ 74.54 |
15:40:49 PM |
NYSE |
24045G205nfx |
|
94 |
$ 74.53 |
15:41:01 PM |
NYSE |
24045G205njx |
|
6 |
$ 74.53 |
15:41:01 PM |
NYSE |
24045G205njz |
|
100 |
$ 74.55 |
15:41:25 PM |
NYSE |
24045G205o0a |
|
100 |
$ 74.55 |
15:41:25 PM |
NYSE |
24045G205o0c |
|
44 |
$ 74.56 |
15:41:59 PM |
NYSE |
24045G205ol1 |
|
100 |
$ 74.58 |
15:42:01 PM |
NYSE |
24045G205olq |
|
56 |
$ 74.58 |
15:42:01 PM |
NYSE |
24045G205ols |
|
100 |
$ 74.58 |
15:42:06 PM |
NYSE |
24045G205onv |
|
21 |
$ 74.58 |
15:42:19 PM |
NYSE |
24045G205ost |
|
79 |
$ 74.58 |
15:42:19 PM |
NYSE |
24045G205ot0 |
|
13 |
$ 74.57 |
15:42:33 PM |
NYSE |
24045G205oxe |
|
87 |
$ 74.57 |
15:42:33 PM |
NYSE |
24045G205oxg |
|
100 |
$ 74.61 |
15:43:24 PM |
NYSE |
24045G205pd2 |
|
100 |
$ 74.61 |
15:43:24 PM |
NYSE |
24045G205pd4 |
|
56 |
$ 74.61 |
15:44:59 PM |
NYSE |
24045G205r3l |
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.
Latest directors dealings
- 34 minutes ago Compass Group
- 52 minutes ago Rathbones Group
- 1 hour ago Sage Group
- 1 hour ago NATWEST GROUP
- 2 hours ago Kier Group