REG - CRH PLC - Transaction in Own Shares
26/02/2024 09:30
For best results when printing this announcement, please click on link below:
http://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20240226:nRSZ4425Ea&default-theme=true
RNS Number : 4425E CRH PLC 26 February 2024
26(th) February 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 23(rd) 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
81,900 $78.9440 $79.41 $78.50 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 689,941,819 ordinary shares in issue (excluding
treasury shares). CRH will also hold 41,198,830 of its ordinary shares in
treasury, which represents 5.635 % of the issued ordinary share capital of
CRH. Ordinary shares held in treasury do not have any voting rights.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) as such legislation forms part of retained EU law in the
United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as
amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019
(as may be amended and/or supplemented from time to time), a detailed
breakdown of individual trades made on 23 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: 23(rd) February 2024
Aggregated Information
Trading venue Currency Volume Weighted Average Price Aggregated volume
See attached schedule USD $78.9440 81,900
Number of Shares Price Per Share (USD) Trade Time Trading Venue TransactionID
99 $ 78.76 09:30:01 AM NYSE 24054G200edt
1 $ 78.71 09:30:03 AM NYSE 24054G200ey9
100 $ 78.70 09:30:24 AM NYSE 24054G200flu
100 $ 78.57 09:30:41 AM NYSE 24054G200g6p
100 $ 78.53 09:30:49 AM NYSE 24054G200gii
100 $ 78.55 09:31:02 AM NYSE 24054G200gy0
66 $ 78.54 09:31:02 AM NYSE 24054G200gy3
58 $ 78.54 09:31:02 AM NYSE 24054G200gy5
34 $ 78.54 09:31:02 AM NYSE 24054G200gy7
42 $ 78.54 09:31:02 AM NYSE 24054G200gy9
100 $ 78.50 09:31:39 AM NYSE 24054G200hwa
25 $ 78.50 09:31:39 AM NYSE 24054G200hwc
75 $ 78.50 09:31:39 AM NYSE 24054G200hwe
200 $ 78.80 09:32:11 AM NYSE 24054G200im7
100 $ 78.75 09:32:20 AM NYSE 24054G200iq7
100 $ 78.75 09:32:20 AM NYSE 24054G200iq9
100 $ 78.75 09:32:20 AM NYSE 24054G200iqd
49 $ 78.72 09:32:58 AM NYSE 24054G200j93
100 $ 78.72 09:32:58 AM NYSE 24054G200j95
51 $ 78.72 09:33:19 AM NYSE 24054G200jqc
49 $ 78.72 09:33:19 AM NYSE 24054G200jqe
100 $ 78.72 09:33:19 AM NYSE 24054G200jqg
51 $ 78.72 09:33:20 AM NYSE 24054G200jqi
100 $ 78.67 09:33:49 AM NYSE 24054G200k6r
100 $ 78.67 09:33:49 AM NYSE 24054G200k6t
64 $ 78.72 09:35:22 AM NYSE 24054G200lyt
100 $ 78.72 09:35:22 AM NYSE 24054G200lyv
83 $ 78.72 09:35:22 AM NYSE 24054G200lyx
36 $ 78.72 09:35:22 AM NYSE 24054G200lyz
100 $ 78.72 09:35:22 AM NYSE 24054G200lz1
100 $ 78.72 09:35:22 AM NYSE 24054G200lz3
17 $ 78.72 09:35:22 AM NYSE 24054G200lz5
66 $ 78.72 09:35:22 AM NYSE 24054G200lz7
100 $ 78.72 09:35:22 AM NYSE 24054G200lz9
15 $ 78.72 09:35:22 AM NYSE 24054G200lzb
85 $ 78.72 09:35:22 AM NYSE 24054G200lzd
34 $ 78.72 09:35:22 AM NYSE 24054G200lzf
100 $ 78.72 09:35:22 AM NYSE 24054G200lzh
100 $ 78.72 09:36:02 AM NYSE 24054G200mqv
100 $ 78.73 09:36:28 AM NYSE 24054G200n87
100 $ 78.73 09:36:28 AM NYSE 24054G200n89
21 $ 78.72 09:36:33 AM NYSE 24054G200nal
83 $ 78.72 09:36:33 AM NYSE 24054G200nan
79 $ 78.72 09:36:33 AM NYSE 24054G200nap
17 $ 78.72 09:36:33 AM NYSE 24054G200nar
100 $ 78.72 09:36:33 AM NYSE 24054G200nat
21 $ 78.72 09:36:33 AM NYSE 24054G200nav
79 $ 78.72 09:36:33 AM NYSE 24054G200nax
89 $ 78.72 09:36:33 AM NYSE 24054G200naz
11 $ 78.72 09:36:33 AM NYSE 24054G200nb1
100 $ 78.705 09:36:33 AM NYSE 24054G200nb3
100 $ 78.72 09:37:04 AM NYSE 24054G200npo
100 $ 78.71 09:37:10 AM NYSE 24054G200nun
6 $ 78.74 09:37:36 AM NYSE 24054G200obc
75 $ 78.74 09:37:36 AM NYSE 24054G200obe
100 $ 78.78 09:37:39 AM NYSE 24054G200oca
19 $ 78.78 09:37:39 AM NYSE 24054G200occ
100 $ 78.76 09:38:22 AM NYSE 24054G200oyj
100 $ 78.76 09:38:22 AM NYSE 24054G200oyl
100 $ 78.76 09:38:22 AM NYSE 24054G200oyn
100 $ 78.79 09:38:56 AM NYSE 24054G200pfs
100 $ 78.79 09:38:56 AM NYSE 24054G200pfu
99 $ 78.79 09:38:56 AM NYSE 24054G200pfw
1 $ 78.78 09:38:56 AM NYSE 24054G200pfy
100 $ 78.78 09:38:56 AM NYSE 24054G200pg0
62 $ 78.75 09:39:19 AM NYSE 24054G200pne
88 $ 78.78 09:39:51 AM NYSE 24054G200pza
38 $ 78.78 09:39:51 AM NYSE 24054G200pzc
100 $ 78.78 09:39:51 AM NYSE 24054G200pze
12 $ 78.76 09:39:51 AM NYSE 24054G200pzg
10 $ 78.76 09:39:51 AM NYSE 24054G200pzi
100 $ 78.81 09:40:30 AM NYSE 24054G200qkl
90 $ 78.81 09:40:30 AM NYSE 24054G200qkn
100 $ 78.81 09:40:30 AM NYSE 24054G200qkp
10 $ 78.81 09:40:30 AM NYSE 24054G200qkr
100 $ 78.81 09:40:30 AM NYSE 24054G200qkt
90 $ 78.80 09:40:30 AM NYSE 24054G200qkv
100 $ 78.97 09:41:11 AM NYSE 24054G200r7o
100 $ 78.97 09:41:11 AM NYSE 24054G200r7q
100 $ 78.97 09:41:11 AM NYSE 24054G200r7s
100 $ 79.01 09:41:18 AM NYSE 24054G200rbo
100 $ 78.98 09:41:31 AM NYSE 24054G200rid
100 $ 78.97 09:42:02 AM NYSE 24054G200sc0
100 $ 78.97 09:42:02 AM NYSE 24054G200sc2
100 $ 78.97 09:42:02 AM NYSE 24054G200sc4
20 $ 78.96 09:42:30 AM NYSE 24054G200spz
100 $ 79.00 09:42:35 AM NYSE 24054G200ssw
80 $ 79.00 09:42:35 AM NYSE 24054G200ssy
100 $ 78.99 09:42:43 AM NYSE 24054G200sve
100 $ 78.90 09:42:51 AM NYSE 24054G200sym
100 $ 79.08 09:43:28 AM NYSE 24054G200twz
100 $ 79.08 09:43:28 AM NYSE 24054G200tx1
100 $ 79.08 09:43:28 AM NYSE 24054G200tx3
100 $ 79.03 09:43:51 AM NYSE 24054G200u68
70 $ 79.05 09:44:41 AM NYSE 24054G200usd
30 $ 79.05 09:44:41 AM NYSE 24054G200usf
100 $ 79.05 09:44:41 AM NYSE 24054G200ush
100 $ 79.05 09:44:41 AM NYSE 24054G200usj
100 $ 79.06 09:45:25 AM NYSE 24054G200vd9
100 $ 79.06 09:45:25 AM NYSE 24054G200vdb
41 $ 79.02 09:46:07 AM NYSE 24054G200vu9
100 $ 79.02 09:46:07 AM NYSE 24054G200vub
41 $ 79.02 09:46:28 AM NYSE 24054G200w0r
59 $ 79.02 09:46:28 AM NYSE 24054G200w0t
59 $ 79.02 09:46:34 AM NYSE 24054G200w2b
100 $ 79.02 09:46:34 AM NYSE 24054G200w2d
100 $ 79.02 09:46:35 AM NYSE 24054G200w2f
100 $ 79.04 09:48:00 AM NYSE 24054G200xdp
100 $ 79.11 09:48:33 AM NYSE 24054G200xvs
100 $ 79.11 09:48:33 AM NYSE 24054G200xvu
100 $ 79.11 09:48:33 AM NYSE 24054G200xvw
100 $ 79.11 09:48:33 AM NYSE 24054G200xvy
100 $ 79.11 09:48:33 AM NYSE 24054G200xw0
100 $ 79.11 09:48:33 AM NYSE 24054G200xw2
100 $ 79.11 09:48:38 AM NYSE 24054G200y0w
100 $ 79.11 09:48:58 AM NYSE 24054G200y66
25 $ 78.97 09:49:55 AM NYSE 24054G200yt2
100 $ 78.97 09:50:04 AM NYSE 24054G200yz3
68 $ 78.97 09:50:04 AM NYSE 24054G200yz5
75 $ 78.97 09:50:04 AM NYSE 24054G200yz7
32 $ 78.97 09:50:04 AM NYSE 24054G200yz9
100 $ 79.03 09:51:00 AM NYSE 24054G201017
100 $ 79.03 09:51:00 AM NYSE 24054G201019
100 $ 79.03 09:51:00 AM NYSE 24054G20101b
100 $ 79.03 09:51:00 AM NYSE 24054G20101d
100 $ 79.01 09:51:07 AM NYSE 24054G20107q
100 $ 78.97 09:51:58 AM NYSE 24054G2011ph
100 $ 78.97 09:52:36 AM NYSE 24054G2012x2
100 $ 78.97 09:52:36 AM NYSE 24054G2012x4
94 $ 78.97 09:52:36 AM NYSE 24054G2012x6
100 $ 78.97 09:52:36 AM NYSE 24054G2012x8
6 $ 78.97 09:52:36 AM NYSE 24054G2012xa
100 $ 78.92 09:52:59 AM NYSE 24054G20134q
100 $ 78.92 09:52:59 AM NYSE 24054G20134s
50 $ 78.91 09:54:09 AM NYSE 24054G2013wp
100 $ 78.92 09:54:17 AM NYSE 24054G2013z5
50 $ 78.92 09:54:17 AM NYSE 24054G2013z7
100 $ 78.92 09:54:17 AM NYSE 24054G2013za
100 $ 78.92 09:54:17 AM NYSE 24054G2013ze
10 $ 78.91 09:55:28 AM NYSE 24054G2014pb
90 $ 78.93 09:55:58 AM NYSE 24054G2014yi
10 $ 78.93 09:55:58 AM NYSE 24054G2014yk
65 $ 78.92 09:56:02 AM NYSE 24054G20152v
48 $ 78.92 09:56:02 AM NYSE 24054G20152x
100 $ 78.92 09:56:02 AM NYSE 24054G20152z
100 $ 78.92 09:56:03 AM NYSE 24054G201531
90 $ 78.92 09:56:03 AM NYSE 24054G201533
52 $ 78.92 09:56:03 AM NYSE 24054G201535
35 $ 78.92 09:56:03 AM NYSE 24054G201537
100 $ 78.92 09:56:03 AM NYSE 24054G201539
100 $ 78.87 09:56:31 AM NYSE 24054G2015ew
100 $ 78.87 09:56:31 AM NYSE 24054G2015ey
100 $ 78.85 09:57:09 AM NYSE 24054G2015ri
100 $ 78.85 09:57:09 AM NYSE 24054G2015rk
100 $ 78.85 09:57:09 AM NYSE 24054G2015rm
100 $ 78.84 09:57:11 AM NYSE 24054G2015sw
100 $ 78.83 09:57:29 AM NYSE 24054G2015yp
20 $ 78.81 09:57:50 AM NYSE 24054G20166i
80 $ 78.81 09:57:50 AM NYSE 24054G20166k
100 $ 78.78 09:58:01 AM NYSE 24054G201693
88 $ 78.79 09:58:20 AM NYSE 24054G2016e7
3 $ 78.79 09:58:43 AM NYSE 24054G2016ql
100 $ 78.81 09:58:48 AM NYSE 24054G2016sv
9 $ 78.81 09:58:48 AM NYSE 24054G2016sx
100 $ 78.81 09:59:01 AM NYSE 24054G2016xu
100 $ 78.81 09:59:44 AM NYSE 24054G2017jp
100 $ 78.81 09:59:44 AM NYSE 24054G2017jn
41 $ 78.81 09:59:44 AM NYSE 24054G2017jr
59 $ 78.81 09:59:44 AM NYSE 24054G2017jt
100 $ 78.83 10:00:05 AM NYSE 24054G2017qu
100 $ 78.81 10:00:16 AM NYSE 24054G201806
11 $ 78.79 10:00:52 AM NYSE 24054G2018td
100 $ 78.79 10:00:52 AM NYSE 24054G2018tf
92 $ 78.78 10:01:35 AM NYSE 24054G2019jn
89 $ 78.78 10:01:35 AM NYSE 24054G2019jp
100 $ 78.78 10:01:35 AM NYSE 24054G2019jr
8 $ 78.78 10:01:35 AM NYSE 24054G2019jt
100 $ 78.78 10:01:35 AM NYSE 24054G2019jv
100 $ 78.79 10:02:04 AM NYSE 24054G2019xz
100 $ 78.80 10:02:17 AM NYSE 24054G201a5r
100 $ 78.79 10:02:37 AM NYSE 24054G201aho
100 $ 78.79 10:02:37 AM NYSE 24054G201ahq
100 $ 78.80 10:03:12 AM NYSE 24054G201b49
100 $ 78.80 10:03:12 AM NYSE 24054G201b4b
32 $ 78.81 10:04:18 AM NYSE 24054G201c4f
100 $ 78.81 10:04:18 AM NYSE 24054G201c4h
100 $ 78.81 10:04:18 AM NYSE 24054G201c4j
68 $ 78.81 10:04:18 AM NYSE 24054G201c4l
100 $ 78.81 10:04:19 AM NYSE 24054G201c4n
100 $ 78.79 10:04:25 AM NYSE 24054G201c7s
100 $ 78.79 10:04:46 AM NYSE 24054G201cis
100 $ 78.80 10:05:29 AM NYSE 24054G201d9v
16 $ 78.80 10:05:29 AM NYSE 24054G201d9x
9 $ 78.80 10:05:29 AM NYSE 24054G201d9z
100 $ 78.80 10:05:29 AM NYSE 24054G201da1
75 $ 78.80 10:05:30 AM NYSE 24054G201da3
100 $ 78.82 10:05:38 AM NYSE 24054G201dfk
100 $ 78.87 10:06:03 AM NYSE 24054G201dr7
100 $ 78.87 10:06:21 AM NYSE 24054G201dyf
100 $ 78.83 10:06:30 AM NYSE 24054G201e1b
100 $ 78.82 10:06:59 AM NYSE 24054G201euq
100 $ 78.80 10:07:13 AM NYSE 24054G201f0u
100 $ 78.78 10:07:29 AM NYSE 24054G201f70
100 $ 78.80 10:08:40 AM NYSE 24054G201hdb
100 $ 78.80 10:08:40 AM NYSE 24054G201hdf
100 $ 78.80 10:08:40 AM NYSE 24054G201hdi
100 $ 78.80 10:09:28 AM NYSE 24054G201lyk
100 $ 78.80 10:09:28 AM NYSE 24054G201lyn
100 $ 78.80 10:09:28 AM NYSE 24054G201lyr
100 $ 78.78 10:10:00 AM NYSE 24054G201nrm
100 $ 78.76 10:10:04 AM NYSE 24054G201nur
100 $ 78.76 10:10:38 AM NYSE 24054G201oci
100 $ 78.76 10:10:38 AM NYSE 24054G201ock
100 $ 78.77 10:11:01 AM NYSE 24054G201olk
50 $ 78.76 10:11:13 AM NYSE 24054G201os7
50 $ 78.76 10:11:13 AM NYSE 24054G201os9
100 $ 78.75 10:11:30 AM NYSE 24054G201p01
100 $ 78.73 10:12:18 AM NYSE 24054G201pm7
38 $ 78.73 10:12:18 AM NYSE 24054G201pm9
62 $ 78.73 10:12:18 AM NYSE 24054G201pmb
100 $ 78.71 10:12:45 AM NYSE 24054G201pyz
100 $ 78.66 10:13:11 AM NYSE 24054G201qay
100 $ 78.66 10:13:11 AM NYSE 24054G201qb0
100 $ 78.68 10:13:26 AM NYSE 24054G201qfi
100 $ 78.71 10:14:36 AM NYSE 24054G201rdw
100 $ 78.71 10:14:36 AM NYSE 24054G201rdy
100 $ 78.71 10:14:36 AM NYSE 24054G201re0
100 $ 78.72 10:15:19 AM NYSE 24054G201ruw
100 $ 78.72 10:15:19 AM NYSE 24054G201ruy
100 $ 78.72 10:15:19 AM NYSE 24054G201rv0
100 $ 78.71 10:15:42 AM NYSE 24054G201s3w
100 $ 78.79 10:16:17 AM NYSE 24054G201slz
81 $ 78.79 10:17:05 AM NYSE 24054G201t8m
40 $ 78.79 10:17:05 AM NYSE 24054G201t8k
60 $ 78.79 10:17:05 AM NYSE 24054G201t8o
19 $ 78.79 10:17:05 AM NYSE 24054G201t8q
100 $ 78.80 10:17:29 AM NYSE 24054G201tiw
100 $ 78.80 10:17:29 AM NYSE 24054G201tiz
98 $ 78.79 10:17:42 AM NYSE 24054G201tov
2 $ 78.79 10:17:42 AM NYSE 24054G201tox
100 $ 78.80 10:18:07 AM NYSE 24054G201u1k
25 $ 78.80 10:18:26 AM NYSE 24054G201uah
75 $ 78.86 10:20:02 AM NYSE 24054G201vi9
100 $ 78.86 10:20:02 AM NYSE 24054G201vib
100 $ 78.86 10:20:02 AM NYSE 24054G201vie
100 $ 78.86 10:20:02 AM NYSE 24054G201vig
100 $ 78.86 10:20:02 AM NYSE 24054G201vii
38 $ 78.84 10:20:15 AM NYSE 24054G201vo0
62 $ 78.84 10:20:15 AM NYSE 24054G201vo2
100 $ 78.86 10:21:12 AM NYSE 24054G201wvr
54 $ 78.86 10:21:13 AM NYSE 24054G201wyz
1 $ 78.91 10:22:13 AM NYSE 24054G201xm9
100 $ 78.94 10:22:54 AM NYSE 24054G201y4e
100 $ 78.94 10:22:54 AM NYSE 24054G201y4g
38 $ 78.94 10:22:54 AM NYSE 24054G201y4i
100 $ 78.94 10:22:54 AM NYSE 24054G201y4k
45 $ 78.94 10:22:54 AM NYSE 24054G201y4m
62 $ 78.94 10:22:55 AM NYSE 24054G201y4o
100 $ 78.91 10:23:00 AM NYSE 24054G201y7m
99 $ 78.89 10:23:54 AM NYSE 24054G201z2w
1 $ 78.89 10:23:54 AM NYSE 24054G201z2y
100 $ 78.89 10:23:54 AM NYSE 24054G201z30
100 $ 78.84 10:24:31 AM NYSE 24054G201zlm
100 $ 78.90 10:24:56 AM NYSE 24054G201zv0
100 $ 78.92 10:25:10 AM NYSE 24054G201zz6
75 $ 78.95 10:25:21 AM NYSE 24054G20205l
25 $ 78.95 10:25:21 AM NYSE 24054G20205n
100 $ 78.95 10:25:24 AM NYSE 24054G20208j
100 $ 78.91 10:25:35 AM NYSE 24054G2020dq
25 $ 78.93 10:25:51 AM NYSE 24054G2020lz
100 $ 78.93 10:26:00 AM NYSE 24054G2020p7
75 $ 78.93 10:26:00 AM NYSE 24054G2020p9
50 $ 78.92 10:26:08 AM NYSE 24054G2020t1
50 $ 78.92 10:26:08 AM NYSE 24054G2020t3
100 $ 78.90 10:26:21 AM NYSE 24054G2020z6
24 $ 78.91 10:26:28 AM NYSE 24054G20210x
76 $ 78.93 10:26:55 AM NYSE 24054G2021gs
23 $ 78.93 10:26:55 AM NYSE 24054G2021gv
100 $ 78.94 10:27:10 AM NYSE 24054G2021kj
77 $ 78.94 10:27:10 AM NYSE 24054G2021kl
100 $ 78.94 10:27:14 AM NYSE 24054G2021n2
100 $ 78.94 10:27:32 AM NYSE 24054G2021tb
100 $ 78.98 10:27:47 AM NYSE 24054G2021x5
100 $ 78.99 10:28:52 AM NYSE 24054G2022kw
79 $ 78.96 10:29:26 AM NYSE 24054G202328
21 $ 78.96 10:29:26 AM NYSE 24054G20232a
100 $ 78.94 10:29:39 AM NYSE 24054G20239d
100 $ 78.94 10:30:02 AM NYSE 24054G2023hz
18 $ 78.94 10:30:22 AM NYSE 24054G2023og
52 $ 78.94 10:30:22 AM NYSE 24054G2023oi
30 $ 78.94 10:30:24 AM NYSE 24054G2023pk
10 $ 78.95 10:30:30 AM NYSE 24054G2023rh
75 $ 78.95 10:30:35 AM NYSE 24054G2023t5
15 $ 78.95 10:30:35 AM NYSE 24054G2023t7
100 $ 78.95 10:30:44 AM NYSE 24054G2023yk
21 $ 79.00 10:31:42 AM NYSE 24054G2024g1
79 $ 79.02 10:31:58 AM NYSE 24054G2024mk
100 $ 79.02 10:31:58 AM NYSE 24054G2024mm
100 $ 79.01 10:32:07 AM NYSE 24054G2024ox
100 $ 79.06 10:32:34 AM NYSE 24054G20250l
100 $ 79.05 10:32:48 AM NYSE 24054G20255m
63 $ 79.05 10:32:53 AM NYSE 24054G202574
37 $ 79.05 10:32:53 AM NYSE 24054G202578
65 $ 79.05 10:33:01 AM NYSE 24054G2025b6
35 $ 79.05 10:33:01 AM NYSE 24054G2025b8
100 $ 79.08 10:34:23 AM NYSE 24054G202676
100 $ 79.07 10:34:31 AM NYSE 24054G2026bv
1 $ 79.06 10:34:43 AM NYSE 24054G2026hp
41 $ 79.09 10:35:13 AM NYSE 24054G2026sb
99 $ 79.09 10:35:13 AM NYSE 24054G2026sd
59 $ 79.09 10:35:13 AM NYSE 24054G2026sf
100 $ 79.08 10:35:21 AM NYSE 24054G2026wo
100 $ 79.09 10:35:42 AM NYSE 24054G20273v
100 $ 79.10 10:35:54 AM NYSE 24054G20277d
1 $ 79.13 10:36:16 AM NYSE 24054G2027lb
99 $ 79.14 10:36:17 AM NYSE 24054G2027ld
50 $ 79.07 10:36:49 AM NYSE 24054G20281h
50 $ 79.07 10:36:49 AM NYSE 24054G20281j
100 $ 79.11 10:37:08 AM NYSE 24054G20287z
99 $ 79.09 10:37:30 AM NYSE 24054G2028cu
1 $ 79.09 10:37:30 AM NYSE 24054G2028cw
5 $ 79.08 10:38:21 AM NYSE 24054G2028qy
95 $ 79.08 10:38:27 AM NYSE 24054G2028sf
100 $ 79.10 10:39:19 AM NYSE 24054G2029gj
41 $ 79.11 10:39:53 AM NYSE 24054G2029wu
16 $ 79.11 10:40:00 AM NYSE 24054G2029zw
43 $ 79.11 10:40:06 AM NYSE 24054G202a3i
100 $ 79.11 10:40:06 AM NYSE 24054G202a3k
100 $ 79.12 10:40:23 AM NYSE 24054G202af9
100 $ 79.11 10:40:57 AM NYSE 24054G202ayb
100 $ 79.13 10:41:10 AM NYSE 24054G202b20
100 $ 79.09 10:41:35 AM NYSE 24054G202bn0
100 $ 79.04 10:42:03 AM NYSE 24054G202btu
100 $ 79.03 10:42:05 AM NYSE 24054G202bug
100 $ 79.00 10:42:23 AM NYSE 24054G202c1l
100 $ 78.98 10:43:04 AM NYSE 24054G202cew
100 $ 78.98 10:44:00 AM NYSE 24054G202cwn
100 $ 78.93 10:44:12 AM NYSE 24054G202d0o
100 $ 78.94 10:44:44 AM NYSE 24054G202db6
78 $ 78.93 10:45:04 AM NYSE 24054G202dgw
22 $ 78.93 10:45:04 AM NYSE 24054G202dgy
43 $ 78.90 10:45:24 AM NYSE 24054G202dm9
57 $ 78.90 10:45:24 AM NYSE 24054G202dmb
100 $ 78.91 10:45:46 AM NYSE 24054G202dsd
74 $ 78.90 10:45:50 AM NYSE 24054G202dtz
100 $ 78.87 10:46:43 AM NYSE 24054G202ebx
26 $ 78.87 10:46:43 AM NYSE 24054G202ebz
100 $ 78.85 10:47:01 AM NYSE 24054G202ei7
100 $ 78.87 10:47:20 AM NYSE 24054G202eo5
100 $ 78.86 10:47:27 AM NYSE 24054G202epo
100 $ 78.85 10:47:38 AM NYSE 24054G202et5
35 $ 78.84 10:47:59 AM NYSE 24054G202f09
65 $ 78.84 10:47:59 AM NYSE 24054G202f0b
100 $ 78.81 10:48:13 AM NYSE 24054G202f6k
100 $ 78.81 10:48:30 AM NYSE 24054G202f9q
100 $ 78.82 10:49:02 AM NYSE 24054G202fh0
100 $ 78.79 10:49:24 AM NYSE 24054G202fom
100 $ 78.75 10:49:41 AM NYSE 24054G202fsx
100 $ 78.71 10:50:09 AM NYSE 24054G202g1f
100 $ 78.71 10:50:27 AM NYSE 24054G202g84
99 $ 78.69 10:50:57 AM NYSE 24054G202gkm
1 $ 78.69 10:50:57 AM NYSE 24054G202gkq
100 $ 78.67 10:51:08 AM NYSE 24054G202gnf
100 $ 78.71 10:52:24 AM NYSE 24054G202hl7
100 $ 78.71 10:52:34 AM NYSE 24054G202hoq
92 $ 78.67 10:52:47 AM NYSE 24054G202hrx
8 $ 78.67 10:52:47 AM NYSE 24054G202hs0
100 $ 78.64 10:52:55 AM NYSE 24054G202hw0
100 $ 78.62 10:53:11 AM NYSE 24054G202i2j
50 $ 78.66 10:53:22 AM NYSE 24054G202i87
50 $ 78.71 10:53:36 AM NYSE 24054G202icd
50 $ 78.71 10:53:36 AM NYSE 24054G202icf
50 $ 78.72 10:53:53 AM NYSE 24054G202ijz
100 $ 78.72 10:53:53 AM NYSE 24054G202ijx
100 $ 78.72 10:54:29 AM NYSE 24054G202iw6
100 $ 78.71 10:54:51 AM NYSE 24054G202j1s
100 $ 78.72 10:55:24 AM NYSE 24054G202jcj
100 $ 78.74 10:56:32 AM NYSE 24054G202k0y
23 $ 78.77 10:57:04 AM NYSE 24054G202kb7
56 $ 78.77 10:57:04 AM NYSE 24054G202kb9
21 $ 78.77 10:57:04 AM NYSE 24054G202kbb
100 $ 78.76 10:57:10 AM NYSE 24054G202kdo
38 $ 78.73 10:57:15 AM NYSE 24054G202kfn
19 $ 78.73 10:57:30 AM NYSE 24054G202kju
100 $ 78.73 10:57:30 AM NYSE 24054G202kjw
43 $ 78.73 10:57:30 AM NYSE 24054G202kjy
100 $ 78.74 10:57:51 AM NYSE 24054G202kqt
100 $ 78.79 10:58:14 AM NYSE 24054G202kzk
100 $ 78.79 10:58:21 AM NYSE 24054G202l4q
100 $ 78.80 10:59:03 AM NYSE 24054G202lky
39 $ 78.81 10:59:27 AM NYSE 24054G202lqo
61 $ 78.81 10:59:27 AM NYSE 24054G202lqq
100 $ 78.83 10:59:46 AM NYSE 24054G202lxk
100 $ 78.83 10:59:57 AM NYSE 24054G202m3d
12 $ 78.79 10:59:58 AM NYSE 24054G202m3w
88 $ 78.79 10:59:58 AM NYSE 24054G202m3y
100 $ 78.82 11:00:11 AM NYSE 24054G202m9k
100 $ 78.82 11:00:25 AM NYSE 24054G202mdp
100 $ 78.77 11:00:33 AM NYSE 24054G202mg1
77 $ 78.77 11:00:43 AM NYSE 24054G202mls
15 $ 78.77 11:00:45 AM NYSE 24054G202mo0
8 $ 78.77 11:00:45 AM NYSE 24054G202mo2
100 $ 78.73 11:01:09 AM NYSE 24054G202mu4
100 $ 78.69 11:02:39 AM NYSE 24054G202nm8
33 $ 78.67 11:03:27 AM NYSE 24054G202o5f
67 $ 78.66 11:03:27 AM NYSE 24054G202o5h
49 $ 78.65 11:03:47 AM NYSE 24054G202oa3
51 $ 78.65 11:03:47 AM NYSE 24054G202oa5
100 $ 78.61 11:04:33 AM NYSE 24054G202oyx
100 $ 78.59 11:04:43 AM NYSE 24054G202p4h
100 $ 78.59 11:05:14 AM NYSE 24054G202pfr
100 $ 78.59 11:05:51 AM NYSE 24054G202ptn
100 $ 78.59 11:06:01 AM NYSE 24054G202q4z
100 $ 78.58 11:06:27 AM NYSE 24054G202qg9
100 $ 78.60 11:07:28 AM NYSE 24054G202r4u
100 $ 78.59 11:07:33 AM NYSE 24054G202r5p
100 $ 78.65 11:08:47 AM NYSE 24054G202rsw
100 $ 78.65 11:08:47 AM NYSE 24054G202rsy
100 $ 78.62 11:09:00 AM NYSE 24054G202rw6
100 $ 78.61 11:09:33 AM NYSE 24054G202s87
100 $ 78.61 11:09:33 AM NYSE 24054G202s8a
79 $ 78.56 11:11:10 AM NYSE 24054G202t4c
100 $ 78.56 11:11:10 AM NYSE 24054G202t4e
100 $ 78.56 11:11:10 AM NYSE 24054G202t4g
100 $ 78.56 11:11:10 AM NYSE 24054G202t4i
21 $ 78.56 11:11:10 AM NYSE 24054G202t4k
100 $ 78.60 11:12:30 AM NYSE 24054G202tun
100 $ 78.60 11:12:30 AM NYSE 24054G202tup
100 $ 78.60 11:12:30 AM NYSE 24054G202tur
18 $ 78.60 11:12:30 AM NYSE 24054G202tut
82 $ 78.60 11:12:30 AM NYSE 24054G202tuv
100 $ 78.57 11:12:55 AM NYSE 24054G202u1i
100 $ 78.56 11:13:21 AM NYSE 24054G202ub6
100 $ 78.55 11:13:35 AM NYSE 24054G202ufy
100 $ 78.53 11:13:59 AM NYSE 24054G202ur8
24 $ 78.59 11:14:43 AM NYSE 24054G202v8a
2 $ 78.59 11:15:00 AM NYSE 24054G202vdr
100 $ 78.59 11:15:01 AM NYSE 24054G202vdt
74 $ 78.59 11:15:01 AM NYSE 24054G202vdv
1 $ 78.60 11:15:17 AM NYSE 24054G202vkx
50 $ 78.63 11:15:38 AM NYSE 24054G202vrs
100 $ 78.63 11:15:38 AM NYSE 24054G202vru
49 $ 78.63 11:15:38 AM NYSE 24054G202vrw
93 $ 78.65 11:15:49 AM NYSE 24054G202vvj
7 $ 78.65 11:16:08 AM NYSE 24054G202w04
100 $ 78.64 11:17:13 AM NYSE 24054G202wj2
100 $ 78.64 11:17:13 AM NYSE 24054G202wj4
100 $ 78.64 11:17:13 AM NYSE 24054G202wj6
25 $ 78.63 11:17:32 AM NYSE 24054G202wos
75 $ 78.63 11:17:32 AM NYSE 24054G202wou
50 $ 78.64 11:17:38 AM NYSE 24054G202wq7
50 $ 78.68 11:17:58 AM NYSE 24054G202wxu
100 $ 78.71 11:18:43 AM NYSE 24054G202xcl
100 $ 78.71 11:18:43 AM NYSE 24054G202xcn
100 $ 78.71 11:18:46 AM NYSE 24054G202xd8
100 $ 78.72 11:19:25 AM NYSE 24054G202xnc
100 $ 78.75 11:20:30 AM NYSE 24054G202yi9
100 $ 78.76 11:21:18 AM NYSE 24054G202yzo
100 $ 78.76 11:21:18 AM NYSE 24054G202yzq
100 $ 78.76 11:21:18 AM NYSE 24054G202yzs
100 $ 78.76 11:21:18 AM NYSE 24054G202yzu
100 $ 78.74 11:21:30 AM NYSE 24054G202z1u
100 $ 78.75 11:22:02 AM NYSE 24054G202zfs
88 $ 78.77 11:22:21 AM NYSE 24054G202zt3
12 $ 78.75 11:23:21 AM NYSE 24054G2030cn
80 $ 78.75 11:23:21 AM NYSE 24054G2030cp
10 $ 78.76 11:23:58 AM NYSE 24054G2030oz
10 $ 78.76 11:24:26 AM NYSE 24054G20310j
100 $ 78.76 11:24:26 AM NYSE 24054G20310l
100 $ 78.76 11:24:27 AM NYSE 24054G20310n
100 $ 78.76 11:24:27 AM NYSE 24054G20310p
100 $ 78.76 11:24:27 AM NYSE 24054G20310r
1 $ 78.80 11:25:40 AM NYSE 24054G2031ki
1 $ 78.80 11:25:40 AM NYSE 24054G2031kk
99 $ 78.80 11:25:40 AM NYSE 24054G2031km
99 $ 78.83 11:26:06 AM NYSE 24054G2031vl
100 $ 78.83 11:26:06 AM NYSE 24054G2031vn
99 $ 78.83 11:26:06 AM NYSE 24054G2031vp
1 $ 78.84 11:26:13 AM NYSE 24054G2031xr
99 $ 78.84 11:26:13 AM NYSE 24054G2031xt
99 $ 78.85 11:26:33 AM NYSE 24054G20323q
1 $ 78.85 11:26:33 AM NYSE 24054G20323s
1 $ 78.85 11:26:59 AM NYSE 24054G2032ke
28 $ 78.85 11:26:59 AM NYSE 24054G2032kg
72 $ 78.85 11:26:59 AM NYSE 24054G2032ki
100 $ 78.84 11:27:31 AM NYSE 24054G2032yn
100 $ 78.84 11:27:52 AM NYSE 24054G20336y
28 $ 78.83 11:28:00 AM NYSE 24054G20338r
72 $ 78.83 11:28:00 AM NYSE 24054G20338t
100 $ 78.82 11:28:23 AM NYSE 24054G2033if
45 $ 78.82 11:28:50 AM NYSE 24054G2033u4
55 $ 78.84 11:28:58 AM NYSE 24054G20340k
45 $ 78.84 11:28:58 AM NYSE 24054G20340m
55 $ 78.82 11:29:24 AM NYSE 24054G20349p
100 $ 78.82 11:29:24 AM NYSE 24054G20349r
100 $ 78.82 11:30:32 AM NYSE 24054G2034ya
100 $ 78.82 11:30:32 AM NYSE 24054G2034yc
100 $ 78.78 11:31:27 AM NYSE 24054G2035g3
100 $ 78.78 11:31:27 AM NYSE 24054G2035g5
100 $ 78.77 11:31:36 AM NYSE 24054G2035iw
10 $ 78.76 11:31:57 AM NYSE 24054G2035pa
10 $ 78.77 11:32:25 AM NYSE 24054G2035wb
90 $ 78.77 11:32:25 AM NYSE 24054G2035wd
4 $ 78.78 11:32:48 AM NYSE 24054G203620
3 $ 78.77 11:33:59 AM NYSE 24054G2036qa
17 $ 78.77 11:34:10 AM NYSE 24054G2036vl
100 $ 78.77 11:34:10 AM NYSE 24054G2036vn
100 $ 78.77 11:34:10 AM NYSE 24054G2036vr
100 $ 78.77 11:34:10 AM NYSE 24054G2036vt
83 $ 78.77 11:34:10 AM NYSE 24054G2036vv
83 $ 78.77 11:34:10 AM NYSE 24054G2036vx
100 $ 78.76 11:34:11 AM NYSE 24054G2036w1
100 $ 78.74 11:34:23 AM NYSE 24054G2036ya
100 $ 78.74 11:34:47 AM NYSE 24054G20374c
100 $ 78.73 11:34:49 AM NYSE 24054G20374l
100 $ 78.79 11:35:00 AM NYSE 24054G20377p
88 $ 78.80 11:35:10 AM NYSE 24054G20379w
12 $ 78.80 11:35:10 AM NYSE 24054G20379y
100 $ 78.79 11:35:18 AM NYSE 24054G2037bp
100 $ 78.75 11:35:41 AM NYSE 24054G2037mv
100 $ 78.77 11:36:32 AM NYSE 24054G203826
100 $ 78.79 11:37:02 AM NYSE 24054G203897
100 $ 78.77 11:37:10 AM NYSE 24054G2038bm
100 $ 78.77 11:37:32 AM NYSE 24054G2038id
100 $ 78.75 11:37:52 AM NYSE 24054G2038o2
100 $ 78.74 11:38:11 AM NYSE 24054G2038sj
5 $ 78.75 11:38:44 AM NYSE 24054G20391h
100 $ 78.79 11:39:09 AM NYSE 24054G2039ap
95 $ 78.79 11:39:09 AM NYSE 24054G2039ar
43 $ 78.79 11:39:16 AM NYSE 24054G2039bv
57 $ 78.79 11:39:16 AM NYSE 24054G2039bx
45 $ 78.78 11:39:26 AM NYSE 24054G2039e1
55 $ 78.78 11:39:26 AM NYSE 24054G2039e3
100 $ 78.77 11:40:04 AM NYSE 24054G2039q0
100 $ 78.76 11:40:10 AM NYSE 24054G2039s0
100 $ 78.75 11:40:31 AM NYSE 24054G2039xd
100 $ 78.75 11:41:23 AM NYSE 24054G203aif
100 $ 78.74 11:41:44 AM NYSE 24054G203aof
100 $ 78.79 11:42:19 AM NYSE 24054G203azn
100 $ 78.79 11:42:33 AM NYSE 24054G203b4e
47 $ 78.84 11:43:13 AM NYSE 24054G203bg9
53 $ 78.85 11:43:20 AM NYSE 24054G203bh4
100 $ 78.85 11:43:20 AM NYSE 24054G203bh6
100 $ 78.83 11:43:30 AM NYSE 24054G203bk8
100 $ 78.81 11:43:36 AM NYSE 24054G203blx
100 $ 78.83 11:43:51 AM NYSE 24054G203bpg
100 $ 78.83 11:44:21 AM NYSE 24054G203bx3
100 $ 78.81 11:45:05 AM NYSE 24054G203c6t
10 $ 78.82 11:46:14 AM NYSE 24054G203cte
90 $ 78.82 11:46:14 AM NYSE 24054G203ctg
100 $ 78.84 11:47:08 AM NYSE 24054G203dkc
100 $ 78.87 11:47:43 AM NYSE 24054G203duu
100 $ 78.85 11:47:58 AM NYSE 24054G203dxw
100 $ 78.85 11:48:45 AM NYSE 24054G203eas
17 $ 78.86 11:49:20 AM NYSE 24054G203ex0
83 $ 78.85 11:49:25 AM NYSE 24054G203f0n
91 $ 78.84 11:50:24 AM NYSE 24054G203fd2
9 $ 78.83 11:50:29 AM NYSE 24054G203feg
10 $ 78.82 11:50:55 AM NYSE 24054G203fju
90 $ 78.84 11:51:53 AM NYSE 24054G203fyb
100 $ 78.84 11:51:53 AM NYSE 24054G203fyd
100 $ 78.82 11:52:45 AM NYSE 24054G203geb
10 $ 78.82 11:53:14 AM NYSE 24054G203gmf
90 $ 78.82 11:53:30 AM NYSE 24054G203grj
100 $ 78.85 11:54:47 AM NYSE 24054G203h84
100 $ 78.85 11:54:47 AM NYSE 24054G203h86
100 $ 78.85 11:54:47 AM NYSE 24054G203h88
20 $ 78.87 11:55:02 AM NYSE 24054G203hcg
44 $ 78.87 11:55:08 AM NYSE 24054G203het
16 $ 78.90 11:56:05 AM NYSE 24054G203hzt
15 $ 78.90 11:56:05 AM NYSE 24054G203hzv
100 $ 78.90 11:56:05 AM NYSE 24054G203hzx
5 $ 78.90 11:56:05 AM NYSE 24054G203hzz
100 $ 78.89 11:56:32 AM NYSE 24054G203i55
100 $ 78.88 11:56:41 AM NYSE 24054G203i6q
19 $ 78.87 11:57:01 AM NYSE 24054G203ic2
81 $ 78.87 11:57:18 AM NYSE 24054G203iht
100 $ 78.87 11:57:18 AM NYSE 24054G203ihv
100 $ 78.86 11:57:52 AM NYSE 24054G203in9
100 $ 78.86 11:58:00 AM NYSE 24054G203io3
19 $ 78.90 11:59:01 AM NYSE 24054G203j0j
5 $ 78.90 11:59:01 AM NYSE 24054G203j0m
1 $ 78.90 11:59:10 AM NYSE 24054G203j36
76 $ 78.90 11:59:10 AM NYSE 24054G203j38
15 $ 78.93 12:00:04 PM NYSE 24054G203jmi
38 $ 78.93 12:00:04 PM NYSE 24054G203jmk
15 $ 78.93 12:00:15 PM NYSE 24054G203jpr
31 $ 78.93 12:00:15 PM NYSE 24054G203jpt
100 $ 78.93 12:00:15 PM NYSE 24054G203jpv
22 $ 79.00 12:02:32 PM NYSE 24054G203kti
78 $ 79.06 12:03:55 PM NYSE 24054G203ljc
22 $ 79.06 12:03:55 PM NYSE 24054G203lje
78 $ 79.09 12:04:02 PM NYSE 24054G203ll2
100 $ 79.09 12:04:02 PM NYSE 24054G203ll4
11 $ 79.08 12:04:18 PM NYSE 24054G203lpz
36 $ 79.08 12:04:20 PM NYSE 24054G203lqq
53 $ 79.08 12:04:20 PM NYSE 24054G203lqs
100 $ 79.06 12:04:35 PM NYSE 24054G203lub
29 $ 79.11 12:06:19 PM NYSE 24054G203mtl
71 $ 79.11 12:06:19 PM NYSE 24054G203mtn
100 $ 79.11 12:06:19 PM NYSE 24054G203mtp
100 $ 79.10 12:06:59 PM NYSE 24054G203n4t
14 $ 79.07 12:07:15 PM NYSE 24054G203n8p
86 $ 79.07 12:07:15 PM NYSE 24054G203n8r
4 $ 79.17 12:08:46 PM NYSE 24054G203nxo
96 $ 79.17 12:08:46 PM NYSE 24054G203nxq
100 $ 79.19 12:10:05 PM NYSE 24054G203ofb
100 $ 79.19 12:10:05 PM NYSE 24054G203ofd
100 $ 79.17 12:10:09 PM NYSE 24054G203ok5
10 $ 79.16 12:10:45 PM NYSE 24054G203ou5
10 $ 79.16 12:11:18 PM NYSE 24054G203p2d
7 $ 79.20 12:11:26 PM NYSE 24054G203p5t
10 $ 79.20 12:11:33 PM NYSE 24054G203p7k
10 $ 79.20 12:11:41 PM NYSE 24054G203paj
20 $ 79.20 12:13:41 PM NYSE 24054G203q35
10 $ 79.20 12:13:42 PM NYSE 24054G203q38
100 $ 79.20 12:13:43 PM NYSE 24054G203q3e
23 $ 79.20 12:13:43 PM NYSE 24054G203q3g
19 $ 79.19 12:14:19 PM NYSE 24054G203qa3
81 $ 79.20 12:14:52 PM NYSE 24054G203qjb
100 $ 79.20 12:14:52 PM NYSE 24054G203qjd
6 $ 79.19 12:15:32 PM NYSE 24054G203quw
94 $ 79.19 12:15:33 PM NYSE 24054G203quy
5 $ 79.15 12:16:42 PM NYSE 24054G203rmb
1 $ 79.15 12:16:42 PM NYSE 24054G203rmd
2 $ 79.15 12:16:42 PM NYSE 24054G203rmg
92 $ 79.14 12:16:52 PM NYSE 24054G203ru9
100 $ 79.14 12:16:52 PM NYSE 24054G203ruf
100 $ 79.17 12:17:09 PM NYSE 24054G203ryr
100 $ 79.14 12:17:54 PM NYSE 24054G203sc7
70 $ 79.14 12:19:06 PM NYSE 24054G203t4i
30 $ 79.15 12:19:16 PM NYSE 24054G203t8e
61 $ 79.15 12:19:16 PM NYSE 24054G203t8g
39 $ 79.14 12:19:23 PM NYSE 24054G203t9n
100 $ 79.16 12:19:50 PM NYSE 24054G203tg3
20 $ 79.18 12:20:20 PM NYSE 24054G203tyd
80 $ 79.19 12:20:20 PM NYSE 24054G203tyh
1 $ 79.195 12:22:39 PM NYSE 24054G203uxj
199 $ 79.20 12:22:39 PM NYSE 24054G203uxl
43 $ 79.20 12:22:40 PM NYSE 24054G203uxo
57 $ 79.26 12:23:09 PM NYSE 24054G203vd8
100 $ 79.26 12:23:09 PM NYSE 24054G203vda
74 $ 79.25 12:23:23 PM NYSE 24054G203vk1
26 $ 79.25 12:23:23 PM NYSE 24054G203vk3
100 $ 79.19 12:24:07 PM NYSE 24054G203vuy
1 $ 79.19 12:25:28 PM NYSE 24054G203wlk
99 $ 79.22 12:25:51 PM NYSE 24054G203wye
100 $ 79.22 12:25:51 PM NYSE 24054G203wyq
85 $ 79.22 12:26:55 PM NYSE 24054G203xcl
100 $ 79.22 12:26:55 PM NYSE 24054G203xcn
15 $ 79.22 12:26:55 PM NYSE 24054G203xcp
100 $ 79.20 12:27:09 PM NYSE 24054G203xfr
100 $ 79.18 12:27:28 PM NYSE 24054G203xl0
53 $ 79.25 12:28:30 PM NYSE 24054G203y1z
33 $ 79.27 12:28:45 PM NYSE 24054G203y7z
100 $ 79.28 12:29:36 PM NYSE 24054G203yls
14 $ 79.28 12:29:36 PM NYSE 24054G203ylu
100 $ 79.26 12:29:52 PM NYSE 24054G203yqq
100 $ 79.23 12:30:44 PM NYSE 24054G203zen
100 $ 79.19 12:31:02 PM NYSE 24054G203zm4
100 $ 79.20 12:31:29 PM NYSE 24054G203zsu
100 $ 79.20 12:32:50 PM NYSE 24054G2040fn
100 $ 79.27 12:33:23 PM NYSE 24054G2040pn
100 $ 79.26 12:33:35 PM NYSE 24054G2040tl
100 $ 79.29 12:34:07 PM NYSE 24054G204128
100 $ 79.26 12:34:34 PM NYSE 24054G2041ba
100 $ 79.24 12:35:27 PM NYSE 24054G2041rg
100 $ 79.22 12:36:24 PM NYSE 24054G2042dz
100 $ 79.26 12:38:28 PM NYSE 24054G20432o
100 $ 79.32 12:39:25 PM NYSE 24054G2043mk
100 $ 79.32 12:39:25 PM NYSE 24054G2043mm
100 $ 79.32 12:39:59 PM NYSE 24054G2043vw
100 $ 79.30 12:40:17 PM NYSE 24054G2043zs
100 $ 79.28 12:40:40 PM NYSE 24054G20444a
100 $ 79.26 12:41:54 PM NYSE 24054G2044ul
100 $ 79.34 12:43:20 PM NYSE 24054G2045h4
100 $ 79.33 12:43:38 PM NYSE 24054G2045k6
100 $ 79.37 12:44:59 PM NYSE 24054G20461s
100 $ 79.33 12:45:20 PM NYSE 24054G20465c
100 $ 79.36 12:47:15 PM NYSE 24054G2046z0
100 $ 79.33 12:47:50 PM NYSE 24054G20477d
46 $ 79.29 12:49:05 PM NYSE 24054G2047t0
54 $ 79.29 12:49:05 PM NYSE 24054G2047t2
100 $ 79.27 12:49:16 PM NYSE 24054G2047vz
100 $ 79.17 12:50:12 PM NYSE 24054G2048a4
100 $ 79.18 12:51:04 PM NYSE 24054G2048ld
100 $ 79.18 12:51:41 PM NYSE 24054G2048su
100 $ 79.14 12:52:48 PM NYSE 24054G20497t
100 $ 79.16 12:53:46 PM NYSE 24054G2049kv
100 $ 79.18 12:54:03 PM NYSE 24054G2049po
88 $ 79.19 12:55:35 PM NYSE 24054G204app
12 $ 79.19 12:55:35 PM NYSE 24054G204apr
100 $ 79.16 12:56:00 PM NYSE 24054G204az3
100 $ 79.18 12:57:07 PM NYSE 24054G204bg3
100 $ 79.16 12:57:24 PM NYSE 24054G204bjp
15 $ 79.12 12:58:19 PM NYSE 24054G204bxk
85 $ 79.12 12:58:19 PM NYSE 24054G204bxm
100 $ 79.14 12:58:59 PM NYSE 24054G204c6a
100 $ 79.17 13:00:05 PM NYSE 24054G204com
100 $ 79.20 13:01:02 PM NYSE 24054G204d2i
100 $ 79.20 13:01:23 PM NYSE 24054G204d5w
100 $ 79.17 13:01:40 PM NYSE 24054G204db9
100 $ 79.17 13:02:59 PM NYSE 24054G204dsf
100 $ 79.17 13:04:07 PM NYSE 24054G204ear
100 $ 79.16 13:04:34 PM NYSE 24054G204ei0
100 $ 79.13 13:05:26 PM NYSE 24054G204eqq
100 $ 79.12 13:06:37 PM NYSE 24054G204f70
100 $ 79.14 13:08:05 PM NYSE 24054G204fo8
100 $ 79.17 13:08:43 PM NYSE 24054G204fws
100 $ 79.21 13:09:04 PM NYSE 24054G204g20
100 $ 79.25 13:09:16 PM NYSE 24054G204ga3
100 $ 79.24 13:09:56 PM NYSE 24054G204gke
99 $ 79.31 13:12:39 PM NYSE 24054G204hyc
1 $ 79.31 13:12:39 PM NYSE 24054G204hye
100 $ 79.29 13:12:45 PM NYSE 24054G204hzd
10 $ 79.33 13:15:38 PM NYSE 24054G204jd1
10 $ 79.33 13:15:43 PM NYSE 24054G204jed
10 $ 79.33 13:15:47 PM NYSE 24054G204jfb
10 $ 79.33 13:15:51 PM NYSE 24054G204jg6
5 $ 79.32 13:15:57 PM NYSE 24054G204jgz
10 $ 79.32 13:16:02 PM NYSE 24054G204ji0
5 $ 79.32 13:16:04 PM NYSE 24054G204jjh
7 $ 79.32 13:16:06 PM NYSE 24054G204jjp
6 $ 79.36 13:16:37 PM NYSE 24054G204jqz
8 $ 79.36 13:16:37 PM NYSE 24054G204jr1
100 $ 79.36 13:17:12 PM NYSE 24054G204jyr
100 $ 79.36 13:17:12 PM NYSE 24054G204jyt
100 $ 79.36 13:17:12 PM NYSE 24054G204jyv
33 $ 79.36 13:17:12 PM NYSE 24054G204jyx
100 $ 79.36 13:17:12 PM NYSE 24054G204jyz
100 $ 79.36 13:18:07 PM NYSE 24054G204kcf
25 $ 79.35 13:19:00 PM NYSE 24054G204kxo
31 $ 79.35 13:19:00 PM NYSE 24054G204kxq
44 $ 79.35 13:19:02 PM NYSE 24054G204ky0
100 $ 79.36 13:20:07 PM NYSE 24054G204lii
100 $ 79.41 13:21:28 PM NYSE 24054G204m5a
100 $ 79.41 13:21:28 PM NYSE 24054G204m5c
100 $ 79.35 13:22:46 PM NYSE 24054G204mok
100 $ 79.35 13:22:46 PM NYSE 24054G204mom
3 $ 79.35 13:23:00 PM NYSE 24054G204mso
97 $ 79.36 13:24:14 PM NYSE 24054G204nbd
100 $ 79.36 13:24:14 PM NYSE 24054G204nbf
100 $ 79.36 13:25:39 PM NYSE 24054G204nx7
100 $ 79.36 13:25:39 PM NYSE 24054G204nx9
100 $ 79.33 13:26:17 PM NYSE 24054G204o6g
100 $ 79.28 13:26:48 PM NYSE 24054G204od1
100 $ 79.25 13:27:18 PM NYSE 24054G204okg
100 $ 79.22 13:27:44 PM NYSE 24054G204otg
100 $ 79.21 13:30:03 PM NYSE 24054G204pmr
100 $ 79.19 13:30:10 PM NYSE 24054G204po8
100 $ 79.15 13:30:26 PM NYSE 24054G204psj
100 $ 79.14 13:30:52 PM NYSE 24054G204pz7
56 $ 79.11 13:31:22 PM NYSE 24054G204q7f
44 $ 79.11 13:31:22 PM NYSE 24054G204q7h
100 $ 79.10 13:32:08 PM NYSE 24054G204qhf
100 $ 79.11 13:33:45 PM NYSE 24054G204r39
100 $ 79.10 13:34:04 PM NYSE 24054G204r8k
100 $ 79.08 13:35:23 PM NYSE 24054G204ru5
100 $ 79.15 13:37:06 PM NYSE 24054G204ski
100 $ 79.15 13:37:06 PM NYSE 24054G204skk
85 $ 79.17 13:37:59 PM NYSE 24054G204svh
100 $ 79.20 13:38:25 PM NYSE 24054G204t2d
15 $ 79.20 13:38:25 PM NYSE 24054G204t2f
6 $ 79.16 13:41:26 PM NYSE 24054G204ud6
100 $ 79.16 13:41:26 PM NYSE 24054G204ud9
100 $ 79.16 13:41:26 PM NYSE 24054G204udb
100 $ 79.16 13:41:26 PM NYSE 24054G204udd
4 $ 79.16 13:41:26 PM NYSE 24054G204udf
11 $ 79.16 13:41:26 PM NYSE 24054G204udh
100 $ 79.15 13:41:40 PM NYSE 24054G204uh1
5 $ 79.14 13:41:58 PM NYSE 24054G204un2
95 $ 79.14 13:41:58 PM NYSE 24054G204un4
36 $ 79.17 13:42:43 PM NYSE 24054G204v9s
64 $ 79.15 13:43:06 PM NYSE 24054G204veb
100 $ 79.15 13:43:06 PM NYSE 24054G204ved
100 $ 79.16 13:43:49 PM NYSE 24054G204vmv
100 $ 79.15 13:44:13 PM NYSE 24054G204vv1
13 $ 79.15 13:45:50 PM NYSE 24054G204whi
87 $ 79.15 13:45:50 PM NYSE 24054G204whk
10 $ 79.14 13:47:12 PM NYSE 24054G204x07
90 $ 79.14 13:47:12 PM NYSE 24054G204x0f
100 $ 79.12 13:47:43 PM NYSE 24054G204x8s
100 $ 79.14 13:48:45 PM NYSE 24054G204xri
80 $ 79.14 13:50:30 PM NYSE 24054G204ym8
100 $ 79.15 13:51:11 PM NYSE 24054G204yxb
20 $ 79.15 13:51:11 PM NYSE 24054G204yxd
100 $ 79.15 13:51:11 PM NYSE 24054G204yxh
100 $ 79.13 13:51:46 PM NYSE 24054G204z5j
99 $ 79.12 13:51:51 PM NYSE 24054G204z7c
1 $ 79.12 13:51:51 PM NYSE 24054G204z7e
100 $ 79.10 13:52:16 PM NYSE 24054G204zch
98 $ 79.10 13:52:53 PM NYSE 24054G204zk3
2 $ 79.11 13:54:14 PM NYSE 24054G205037
100 $ 79.11 13:54:14 PM NYSE 24054G205039
100 $ 79.11 13:55:15 PM NYSE 24054G2050jv
88 $ 79.10 13:55:26 PM NYSE 24054G2050lx
12 $ 79.10 13:56:01 PM NYSE 24054G2050tj
100 $ 79.10 13:56:01 PM NYSE 24054G2050tl
1 $ 79.10 13:56:39 PM NYSE 24054G20512c
100 $ 79.11 13:59:02 PM NYSE 24054G20524v
99 $ 79.11 13:59:02 PM NYSE 24054G20524x
100 $ 79.11 13:59:02 PM NYSE 24054G20524z
92 $ 79.13 13:59:22 PM NYSE 24054G2052dc
8 $ 79.14 13:59:32 PM NYSE 24054G2052f7
92 $ 79.14 13:59:32 PM NYSE 24054G2052f9
8 $ 79.14 14:00:05 PM NYSE 24054G2052o2
62 $ 79.14 14:00:05 PM NYSE 24054G2052o5
38 $ 79.14 14:00:05 PM NYSE 24054G2052o7
100 $ 79.12 14:00:15 PM NYSE 24054G2053jz
6 $ 79.08 14:01:23 PM NYSE 24054G205430
94 $ 79.08 14:01:24 PM NYSE 24054G205432
100 $ 79.04 14:01:42 PM NYSE 24054G205483
100 $ 78.98 14:02:33 PM NYSE 24054G2054oy
34 $ 78.97 14:03:00 PM NYSE 24054G20550d
66 $ 78.98 14:03:13 PM NYSE 24054G20554a
1 $ 78.99 14:03:32 PM NYSE 24054G20559s
99 $ 78.99 14:04:23 PM NYSE 24054G2055l1
1 $ 78.99 14:04:24 PM NYSE 24054G2055l3
99 $ 79.01 14:04:48 PM NYSE 24054G2055t4
1 $ 79.01 14:04:48 PM NYSE 24054G2055t6
85 $ 79.06 14:05:35 PM NYSE 24054G20565z
11 $ 79.06 14:05:54 PM NYSE 24054G20569f
61 $ 79.06 14:05:54 PM NYSE 24054G20569h
1 $ 79.06 14:05:54 PM NYSE 24054G20569j
3 $ 79.06 14:05:54 PM NYSE 24054G20569l
38 $ 79.06 14:05:54 PM NYSE 24054G20569n
100 $ 79.11 14:07:06 PM NYSE 24054G2056ui
71 $ 79.10 14:07:32 PM NYSE 24054G205713
29 $ 79.10 14:07:32 PM NYSE 24054G205716
100 $ 79.10 14:08:00 PM NYSE 24054G2059g8
100 $ 79.08 14:08:40 PM NYSE 24054G2059rt
100 $ 79.06 14:08:50 PM NYSE 24054G2059uo
80 $ 79.08 14:09:30 PM NYSE 24054G205a4z
20 $ 79.06 14:10:01 PM NYSE 24054G205aau
100 $ 79.04 14:10:28 PM NYSE 24054G205aie
100 $ 79.04 14:11:49 PM NYSE 24054G205b6n
100 $ 79.02 14:11:58 PM NYSE 24054G205b7u
100 $ 79.01 14:12:22 PM NYSE 24054G205bds
100 $ 79.01 14:13:18 PM NYSE 24054G205bt3
100 $ 79.01 14:14:10 PM NYSE 24054G205cag
100 $ 79.03 14:15:29 PM NYSE 24054G205ct9
100 $ 79.06 14:16:03 PM NYSE 24054G205d4o
100 $ 79.06 14:16:10 PM NYSE 24054G205d6y
4 $ 79.05 14:16:27 PM NYSE 24054G205db2
100 $ 79.05 14:17:01 PM NYSE 24054G205di9
96 $ 79.05 14:17:01 PM NYSE 24054G205dib
100 $ 79.03 14:17:49 PM NYSE 24054G205e0d
100 $ 79.00 14:18:40 PM NYSE 24054G205ebr
100 $ 78.99 14:19:01 PM NYSE 24054G205eho
100 $ 78.97 14:19:14 PM NYSE 24054G205enf
38 $ 79.01 14:20:34 PM NYSE 24054G205fi4
62 $ 79.01 14:20:34 PM NYSE 24054G205fi6
100 $ 79.00 14:21:22 PM NYSE 24054G205fv7
100 $ 79.00 14:21:52 PM NYSE 24054G205g2x
100 $ 78.99 14:22:02 PM NYSE 24054G205g5u
100 $ 78.95 14:23:24 PM NYSE 24054G205gw5
100 $ 78.92 14:24:13 PM NYSE 24054G205haz
100 $ 78.92 14:24:19 PM NYSE 24054G205hdq
32 $ 78.93 14:25:41 PM NYSE 24054G205hz3
68 $ 78.93 14:25:41 PM NYSE 24054G205hz5
38 $ 78.93 14:26:16 PM NYSE 24054G205i8j
61 $ 78.93 14:27:45 PM NYSE 24054G205isw
100 $ 78.92 14:28:05 PM NYSE 24054G205j1l
87 $ 78.92 14:28:05 PM NYSE 24054G205j1n
1 $ 78.92 14:28:05 PM NYSE 24054G205j1p
13 $ 78.92 14:28:05 PM NYSE 24054G205j1r
100 $ 78.92 14:28:13 PM NYSE 24054G205j5h
100 $ 78.91 14:29:56 PM NYSE 24054G205k07
100 $ 78.91 14:29:56 PM NYSE 24054G205k09
100 $ 78.90 14:31:08 PM NYSE 24054G205kol
74 $ 78.90 14:31:08 PM NYSE 24054G205kon
26 $ 78.90 14:31:08 PM NYSE 24054G205kop
100 $ 78.94 14:32:20 PM NYSE 24054G205lcr
78 $ 78.94 14:32:20 PM NYSE 24054G205lct
6 $ 78.97 14:32:34 PM NYSE 24054G205lij
100 $ 78.96 14:33:18 PM NYSE 24054G205lt1
16 $ 78.96 14:33:18 PM NYSE 24054G205lt3
56 $ 78.96 14:33:18 PM NYSE 24054G205lt5
27 $ 78.96 14:33:19 PM NYSE 24054G205lt7
17 $ 78.96 14:33:19 PM NYSE 24054G205lt9
100 $ 78.97 14:33:26 PM NYSE 24054G205lum
100 $ 78.99 14:34:10 PM NYSE 24054G205m9w
8 $ 78.99 14:34:51 PM NYSE 24054G205mkl
92 $ 78.98 14:35:26 PM NYSE 24054G205muo
100 $ 79.02 14:36:20 PM NYSE 24054G205n9z
1 $ 79.02 14:36:43 PM NYSE 24054G205nec
100 $ 79.01 14:37:12 PM NYSE 24054G205nle
99 $ 79.01 14:37:12 PM NYSE 24054G205nlh
27 $ 78.99 14:38:01 PM NYSE 24054G205nv0
73 $ 78.99 14:38:01 PM NYSE 24054G205nv4
100 $ 78.99 14:38:11 PM NYSE 24054G205nxh
100 $ 78.98 14:39:14 PM NYSE 24054G205ocj
100 $ 78.97 14:40:53 PM NYSE 24054G205oyg
100 $ 78.97 14:40:53 PM NYSE 24054G205oyi
100 $ 78.97 14:40:53 PM NYSE 24054G205oyk
100 $ 78.96 14:41:07 PM NYSE 24054G205p67
100 $ 79.00 14:42:52 PM NYSE 24054G205q5x
100 $ 78.99 14:43:31 PM NYSE 24054G205qdx
100 $ 78.99 14:43:31 PM NYSE 24054G205qdz
100 $ 79.01 14:44:20 PM NYSE 24054G205qnu
100 $ 79.01 14:44:20 PM NYSE 24054G205qnw
100 $ 78.99 14:44:40 PM NYSE 24054G205qty
18 $ 79.00 14:46:16 PM NYSE 24054G205rg4
73 $ 79.00 14:46:16 PM NYSE 24054G205rg6
5 $ 79.00 14:46:16 PM NYSE 24054G205rg8
4 $ 78.99 14:46:47 PM NYSE 24054G205rmc
4 $ 78.99 14:46:47 PM NYSE 24054G205rme
100 $ 78.99 14:46:47 PM NYSE 24054G205rmg
96 $ 78.99 14:46:47 PM NYSE 24054G205rmi
100 $ 78.98 14:46:59 PM NYSE 24054G205roh
87 $ 79.00 14:47:27 PM NYSE 24054G205rw7
3 $ 79.00 14:47:49 PM NYSE 24054G205s2b
10 $ 79.00 14:47:49 PM NYSE 24054G205s2e
90 $ 79.00 14:47:49 PM NYSE 24054G205s2g
2 $ 78.99 14:47:52 PM NYSE 24054G205s2p
8 $ 78.98 14:48:06 PM NYSE 24054G205sby
1 $ 78.98 14:48:06 PM NYSE 24054G205sc0
21 $ 78.98 14:48:06 PM NYSE 24054G205sc2
26 $ 78.98 14:48:06 PM NYSE 24054G205sc4
52 $ 78.98 14:48:06 PM NYSE 24054G205sc6
100 $ 79.00 14:48:55 PM NYSE 24054G205srb
100 $ 78.98 14:49:52 PM NYSE 24054G205tiu
82 $ 78.97 14:51:13 PM NYSE 24054G205uic
50 $ 78.97 14:51:13 PM NYSE 24054G205uie
18 $ 78.97 14:51:13 PM NYSE 24054G205uig
50 $ 78.97 14:51:13 PM NYSE 24054G205uii
100 $ 78.95 14:51:46 PM NYSE 24054G205ut2
100 $ 78.96 14:52:23 PM NYSE 24054G205v0d
100 $ 78.97 14:53:00 PM NYSE 24054G205vaw
78 $ 78.97 14:53:00 PM NYSE 24054G205vay
12 $ 78.97 14:53:00 PM NYSE 24054G205vb0
10 $ 78.97 14:53:00 PM NYSE 24054G205vb2
56 $ 78.98 14:53:32 PM NYSE 24054G205vlj
44 $ 78.98 14:53:32 PM NYSE 24054G205vll
33 $ 78.97 14:53:46 PM NYSE 24054G205voq
67 $ 78.97 14:53:46 PM NYSE 24054G205vp6
100 $ 78.96 14:54:04 PM NYSE 24054G205vuk
81 $ 78.97 14:54:36 PM NYSE 24054G205w3r
28 $ 79.00 14:57:16 PM NYSE 24054G205x8u
72 $ 79.00 14:57:16 PM NYSE 24054G205x8w
100 $ 78.995 14:57:38 PM NYSE 24054G205xfe
100 $ 78.99 14:58:12 PM NYSE 24054G205xov
100 $ 78.99 14:58:12 PM NYSE 24054G205xox
19 $ 78.99 14:58:12 PM NYSE 24054G205xp0
49 $ 78.99 14:58:12 PM NYSE 24054G205xp3
100 $ 78.99 14:58:12 PM NYSE 24054G205xp5
51 $ 78.99 14:58:12 PM NYSE 24054G205xp9
100 $ 79.00 14:58:20 PM NYSE 24054G205xs2
100 $ 78.99 14:58:31 PM NYSE 24054G205xwc
100 $ 79.00 14:58:49 PM NYSE 24054G205y07
100 $ 78.99 14:59:11 PM NYSE 24054G205y4v
100 $ 78.99 14:59:26 PM NYSE 24054G205y98
100 $ 78.99 14:59:51 PM NYSE 24054G205yh6
14 $ 78.99 15:00:38 PM NYSE 24054G205yt1
100 $ 78.98 15:01:21 PM NYSE 24054G205z4s
86 $ 78.98 15:01:22 PM NYSE 24054G205z4u
100 $ 78.95 15:01:55 PM NYSE 24054G205zh2
100 $ 78.94 15:02:00 PM NYSE 24054G205zjk
100 $ 78.92 15:02:04 PM NYSE 24054G205zkc
100 $ 78.92 15:03:05 PM NYSE 24054G206030
83 $ 78.91 15:03:33 PM NYSE 24054G20607v
100 $ 78.90 15:03:46 PM NYSE 24054G2060a3
17 $ 78.90 15:03:46 PM NYSE 24054G2060a5
100 $ 78.94 15:04:45 PM NYSE 24054G2060tl
100 $ 78.94 15:05:09 PM NYSE 24054G20618e
100 $ 78.94 15:05:23 PM NYSE 24054G2061hr
100 $ 78.94 15:06:11 PM NYSE 24054G2061x9
100 $ 78.92 15:06:17 PM NYSE 24054G20622f
100 $ 78.93 15:06:42 PM NYSE 24054G20626i
100 $ 78.93 15:07:30 PM NYSE 24054G2062ie
100 $ 78.92 15:07:51 PM NYSE 24054G2062u1
100 $ 78.91 15:08:05 PM NYSE 24054G2062xk
100 $ 78.90 15:09:15 PM NYSE 24054G2063gx
100 $ 78.94 15:09:57 PM NYSE 24054G2063sa
100 $ 78.95 15:11:36 PM NYSE 24054G2064ly
100 $ 78.95 15:11:36 PM NYSE 24054G2064m0
100 $ 78.95 15:11:37 PM NYSE 24054G2064mw
7 $ 78.93 15:11:56 PM NYSE 24054G2064x8
93 $ 78.93 15:11:56 PM NYSE 24054G2064xa
100 $ 78.94 15:13:34 PM NYSE 24054G2065ss
100 $ 78.97 15:13:41 PM NYSE 24054G2065ud
16 $ 78.98 15:14:00 PM NYSE 24054G20660x
84 $ 78.98 15:14:00 PM NYSE 24054G20660z
87 $ 78.97 15:14:14 PM NYSE 24054G2066a5
13 $ 78.97 15:14:15 PM NYSE 24054G2066a7
100 $ 78.97 15:14:29 PM NYSE 24054G2066fv
19 $ 79.00 15:14:48 PM NYSE 24054G2066ma
81 $ 79.00 15:14:49 PM NYSE 24054G2066me
100 $ 79.00 15:15:44 PM NYSE 24054G20677s
5 $ 78.99 15:16:00 PM NYSE 24054G2067c1
93 $ 79.00 15:16:55 PM NYSE 24054G2067tb
88 $ 79.00 15:16:55 PM NYSE 24054G2067td
7 $ 79.00 15:16:55 PM NYSE 24054G2067tf
7 $ 79.02 15:17:20 PM NYSE 24054G20680b
31 $ 79.02 15:17:20 PM NYSE 24054G20680d
13 $ 79.02 15:17:20 PM NYSE 24054G20680f
56 $ 79.02 15:17:20 PM NYSE 24054G20680h
100 $ 79.01 15:17:59 PM NYSE 24054G2068an
100 $ 78.98 15:18:18 PM NYSE 24054G2068g6
95 $ 78.98 15:19:05 PM NYSE 24054G2068rw
5 $ 78.98 15:19:05 PM NYSE 24054G2068ry
100 $ 78.97 15:19:15 PM NYSE 24054G2068v1
100 $ 78.98 15:20:05 PM NYSE 24054G20698z
100 $ 78.98 15:20:05 PM NYSE 24054G206991
33 $ 78.96 15:20:26 PM NYSE 24054G2069et
67 $ 78.95 15:20:39 PM NYSE 24054G2069ka
100 $ 78.95 15:20:39 PM NYSE 24054G2069kc
99 $ 78.96 15:20:58 PM NYSE 24054G2069qr
1 $ 78.97 15:21:31 PM NYSE 24054G206a05
100 $ 78.97 15:21:31 PM NYSE 24054G206a07
100 $ 79.01 15:22:48 PM NYSE 24054G206auf
100 $ 79.00 15:23:04 PM NYSE 24054G206ayd
100 $ 78.99 15:24:01 PM NYSE 24054G206bdi
100 $ 78.99 15:24:01 PM NYSE 24054G206bdk
100 $ 79.01 15:25:03 PM NYSE 24054G206bsc
100 $ 79.01 15:25:03 PM NYSE 24054G206bse
28 $ 79.03 15:25:36 PM NYSE 24054G206c3c
72 $ 79.03 15:25:36 PM NYSE 24054G206c3e
100 $ 79.01 15:27:03 PM NYSE 24054G206cvw
100 $ 79.01 15:27:03 PM NYSE 24054G206cw2
100 $ 79.01 15:27:03 PM NYSE 24054G206cw4
100 $ 79.01 15:27:03 PM NYSE 24054G206cw6
79 $ 79.00 15:27:23 PM NYSE 24054G206d34
8 $ 78.99 15:27:45 PM NYSE 24054G206d7v
13 $ 78.99 15:27:45 PM NYSE 24054G206d7x
31 $ 78.99 15:27:45 PM NYSE 24054G206d7z
32 $ 78.99 15:27:45 PM NYSE 24054G206d81
37 $ 79.00 15:28:30 PM NYSE 24054G206dhv
100 $ 79.00 15:28:30 PM NYSE 24054G206dhx
100 $ 79.00 15:30:30 PM NYSE 24054G206egu
100 $ 79.00 15:30:30 PM NYSE 24054G206egw
100 $ 79.00 15:30:30 PM NYSE 24054G206egy
100 $ 79.00 15:30:30 PM NYSE 24054G206eh0
100 $ 79.00 15:30:30 PM NYSE 24054G206eh2
100 $ 79.00 15:30:30 PM NYSE 24054G206eh4
100 $ 79.00 15:30:30 PM NYSE 24054G206eh6
100 $ 79.02 15:30:52 PM NYSE 24054G206eou
100 $ 79.02 15:30:52 PM NYSE 24054G206eow
1 $ 79.05 15:31:29 PM NYSE 24054G206f9c
100 $ 79.05 15:31:29 PM NYSE 24054G206f9e
99 $ 79.05 15:31:29 PM NYSE 24054G206f9i
24 $ 79.09 15:32:05 PM NYSE 24054G206fsk
11 $ 79.09 15:32:05 PM NYSE 24054G206fsm
65 $ 79.10 15:32:16 PM NYSE 24054G206fuv
100 $ 79.10 15:32:16 PM NYSE 24054G206fux
100 $ 79.10 15:32:16 PM NYSE 24054G206fuz
100 $ 79.10 15:32:20 PM NYSE 24054G206fwa
100 $ 79.08 15:32:35 PM NYSE 24054G206g3a
100 $ 79.07 15:32:45 PM NYSE 24054G206g5a
100 $ 79.07 15:34:50 PM NYSE 24054G206gz3
12 $ 79.07 15:35:24 PM NYSE 24054G206hhn
88 $ 79.07 15:35:24 PM NYSE 24054G206hhp
100 $ 79.07 15:35:24 PM NYSE 24054G206hhr
100 $ 79.07 15:35:24 PM NYSE 24054G206hht
100 $ 79.07 15:35:24 PM NYSE 24054G206hhv
100 $ 79.07 15:35:24 PM NYSE 24054G206hhx
100 $ 79.07 15:35:24 PM NYSE 24054G206hhz
100 $ 79.07 15:35:24 PM NYSE 24054G206hi1
84 $ 79.06 15:35:37 PM NYSE 24054G206hrt
16 $ 79.06 15:35:37 PM NYSE 24054G206hrw
100 $ 79.06 15:35:37 PM NYSE 24054G206hry
100 $ 79.08 15:36:20 PM NYSE 24054G206i7u
100 $ 79.08 15:36:20 PM NYSE 24054G206i7w
18 $ 79.08 15:37:29 PM NYSE 24054G206ivo
100 $ 79.08 15:37:29 PM NYSE 24054G206ivq
100 $ 79.08 15:37:29 PM NYSE 24054G206ivs
82 $ 79.08 15:37:29 PM NYSE 24054G206ivu
100 $ 79.08 15:37:29 PM NYSE 24054G206ivw
100 $ 79.09 15:38:26 PM NYSE 24054G206j9v
100 $ 79.09 15:38:26 PM NYSE 24054G206j9x
10 $ 79.11 15:39:06 PM NYSE 24054G206jne
7 $ 79.11 15:39:11 PM NYSE 24054G206jp7
83 $ 79.11 15:39:11 PM NYSE 24054G206jpa
100 $ 79.11 15:39:11 PM NYSE 24054G206jpc
100 $ 79.11 15:39:11 PM NYSE 24054G206jpe
100 $ 79.11 15:39:11 PM NYSE 24054G206jpg
82 $ 79.11 15:39:11 PM NYSE 24054G206jpi
18 $ 79.11 15:39:11 PM NYSE 24054G206jpk
100 $ 79.09 15:39:32 PM NYSE 24054G206jws
100 $ 79.07 15:39:59 PM NYSE 24054G206k8y
100 $ 79.07 15:39:59 PM NYSE 24054G206k90
69 $ 79.05 15:40:07 PM NYSE 24054G206kbl
31 $ 79.05 15:40:38 PM NYSE 24054G206klt
100 $ 79.05 15:40:38 PM NYSE 24054G206klv
4 $ 79.07 15:42:38 PM NYSE 24054G206lxh
96 $ 79.07 15:42:38 PM NYSE 24054G206lxj
49 $ 79.07 15:42:38 PM NYSE 24054G206lxl
100 $ 79.07 15:42:38 PM NYSE 24054G206lxn
100 $ 79.07 15:42:38 PM NYSE 24054G206lxp
100 $ 79.07 15:42:38 PM NYSE 24054G206lxr
49 $ 79.07 15:42:38 PM NYSE 24054G206lxt
51 $ 79.07 15:42:38 PM NYSE 24054G206lxv
51 $ 79.07 15:42:38 PM NYSE 24054G206ly0
100 $ 79.07 15:42:38 PM NYSE 24054G206ly2
100 $ 79.07 15:42:38 PM NYSE 24054G206ly4
65 $ 79.05 15:44:51 PM NYSE 24054G206naa
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 (mailto:rns@lseg.com)
or visit
www.rns.com (http://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 (https://www.lseg.com/privacy-and-cookie-policy)
. END POSQKABKCBKKFBBRecent news on CRH
See all newsREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Transaction in Own Shares
AnnouncementREG - CRH PLC - Total Voting Rights
Announcement