Transaction in Own Shares
22nd January 2024
CRH plc Transaction in Own Shares
CRH plc ("CRH") announces that on 19th January 2024, it acquired the following number of its ordinary shares (the "ordinary shares") in the United States from CRH's broker Citigroup Global Markets Inc. The ordinary shares acquired (by way of redemption) will be cancelled.
|
Aggregate number of ordinary shares acquired |
Daily volume weighted average price paid |
Daily highest price paid per share |
Daily lowest price per share |
Trading Venue |
|
94,400 |
$69.1811 |
$69.82 |
$68.57 |
See attached schedule |
The redemptions form part of CRH's intention to buy back ordinary shares of up to $300,000,000 in the period to February 28, 2024 following its announcement on December 21, 2023 and were effected by CRH's broker as part of the Programme announced on December 21, 2023.
Following settlement of the above transactions and subsequent share cancellation CRH will have 692,070,188 ordinary shares in issue (excluding treasury shares). [CRH will also hold 41,202,710 of its ordinary shares in treasury, which represents 5.619% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights].
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of retained EU law in the United Kingdom ("UK") (as defined in the EU (Withdrawal) Act 2018) and as amended pursuant to UK's Market Abuse (Amendment) (EU Exit) Regulations 2019 (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 19 January 2024 by Citigroup Global Markets Inc. on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(3).
Contact:
Diarmuid Enright
Assistant Company Secretary
Tel: 00 3531 6344340
|
Issuer name: |
|
CRH plc |
|
|
||||
|
LEI |
|
549300MIDJNNTH068E74 |
|
|||||
|
ISIN: |
|
IE0001827041 |
|
|||||
|
US Broker name: |
Citigroup Global Markets Inc. |
|
||||||
|
US Broker code (CRD#): |
7059 |
|
||||||
|
Time Zone: |
EST |
|
||||||
|
Currency |
USD |
|
||||||
|
Date of Transactions: |
|
19th January 2024 |
|
|||||
|
Aggregated Information |
||||||||
|
|
|
|||||||
|
Trading venue |
Currency |
Volume Weighted Average Price |
Aggregated volume |
|
||||
|
See attached schedule |
USD |
$69.1811 |
94,400 |
|
||||
|
Number of Shares |
Price Per Share (USD) |
Trade Time |
Trading Venue |
TransactionID |
|
79 |
$ 69.52 |
09:30:03 AM |
NYSE |
24019G200bga |
|
21 |
$ 69.52 |
09:30:03 AM |
NYSE |
24019G200bgc |
|
100 |
$ 69.41 |
09:30:27 AM |
NYSE |
24019G200bzw |
|
100 |
$ 69.41 |
09:30:27 AM |
NYSE |
24019G200bzy |
|
100 |
$ 69.40 |
09:30:32 AM |
NYSE |
24019G200c6h |
|
43 |
$ 69.34 |
09:30:58 AM |
NYSE |
24019G200d7r |
|
172 |
$ 69.43 |
09:31:01 AM |
NYSE |
24019G200dbi |
|
28 |
$ 69.43 |
09:31:01 AM |
NYSE |
24019G200dbk |
|
100 |
$ 69.47 |
09:31:31 AM |
NYSE |
24019G200eg5 |
|
127 |
$ 69.44 |
09:31:34 AM |
NYSE |
24019G200el7 |
|
173 |
$ 69.44 |
09:31:43 AM |
NYSE |
24019G200ewz |
|
77 |
$ 69.44 |
09:31:48 AM |
NYSE |
24019G200f3y |
|
23 |
$ 69.44 |
09:31:48 AM |
NYSE |
24019G200f40 |
|
200 |
$ 69.44 |
09:32:12 AM |
NYSE |
24019G200fl7 |
|
73 |
$ 69.435 |
09:32:25 AM |
NYSE |
24019G200fo3 |
|
27 |
$ 69.45 |
09:32:25 AM |
NYSE |
24019G200fo5 |
|
222 |
$ 69.44 |
09:32:56 AM |
NYSE |
24019G200g33 |
|
78 |
$ 69.44 |
09:32:56 AM |
NYSE |
24019G200g35 |
|
38 |
$ 69.42 |
09:33:07 AM |
NYSE |
24019G200gap |
|
10 |
$ 69.475 |
09:33:46 AM |
NYSE |
24019G200glt |
|
88 |
$ 69.475 |
09:33:46 AM |
NYSE |
24019G200glv |
|
172 |
$ 69.49 |
09:33:46 AM |
NYSE |
24019G200glx |
|
100 |
$ 69.49 |
09:33:46 AM |
NYSE |
24019G200glz |
|
30 |
$ 69.49 |
09:33:46 AM |
NYSE |
24019G200gm1 |
|
100 |
$ 69.48 |
09:33:47 AM |
NYSE |
24019G200gme |
|
100 |
$ 69.45 |
09:33:48 AM |
NYSE |
24019G200gmi |
|
100 |
$ 69.45 |
09:33:48 AM |
NYSE |
24019G200gmk |
|
74 |
$ 69.45 |
09:33:48 AM |
NYSE |
24019G200gmm |
|
26 |
$ 69.45 |
09:33:48 AM |
NYSE |
24019G200gmo |
|
77 |
$ 69.42 |
09:34:15 AM |
NYSE |
24019G200gvc |
|
23 |
$ 69.42 |
09:34:15 AM |
NYSE |
24019G200gve |
|
10 |
$ 69.40 |
09:34:24 AM |
NYSE |
24019G200gyf |
|
88 |
$ 69.40 |
09:34:35 AM |
NYSE |
24019G200h1g |
|
88 |
$ 69.40 |
09:34:35 AM |
NYSE |
24019G200h1i |
|
87 |
$ 69.40 |
09:34:35 AM |
NYSE |
24019G200h1k |
|
2 |
$ 69.40 |
09:34:35 AM |
NYSE |
24019G200h1m |
|
13 |
$ 69.40 |
09:34:35 AM |
NYSE |
24019G200h1o |
|
12 |
$ 69.40 |
09:34:35 AM |
NYSE |
24019G200h1q |
|
100 |
$ 69.29 |
09:35:00 AM |
NYSE |
24019G200h9s |
|
100 |
$ 69.29 |
09:35:00 AM |
NYSE |
24019G200h9u |
|
100 |
$ 69.32 |
09:35:19 AM |
NYSE |
24019G200hj1 |
|
100 |
$ 69.32 |
09:35:19 AM |
NYSE |
24019G200hj3 |
|
89 |
$ 69.32 |
09:35:29 AM |
NYSE |
24019G200htc |
|
11 |
$ 69.32 |
09:35:29 AM |
NYSE |
24019G200hte |
|
100 |
$ 69.35 |
09:35:40 AM |
NYSE |
24019G200hzq |
|
100 |
$ 69.35 |
09:35:40 AM |
NYSE |
24019G200hzs |
|
53 |
$ 69.35 |
09:35:49 AM |
NYSE |
24019G200i1w |
|
47 |
$ 69.35 |
09:35:50 AM |
NYSE |
24019G200i1y |
|
45 |
$ 69.34 |
09:36:10 AM |
NYSE |
24019G200i8m |
|
55 |
$ 69.34 |
09:36:10 AM |
NYSE |
24019G200i8q |
|
45 |
$ 69.34 |
09:36:10 AM |
NYSE |
24019G200i8s |
|
31 |
$ 69.34 |
09:36:11 AM |
NYSE |
24019G200i8z |
|
24 |
$ 69.33 |
09:36:16 AM |
NYSE |
24019G200i9z |
|
21 |
$ 69.34 |
09:36:19 AM |
NYSE |
24019G200iav |
|
45 |
$ 69.34 |
09:36:20 AM |
NYSE |
24019G200ib4 |
|
34 |
$ 69.34 |
09:36:20 AM |
NYSE |
24019G200ib6 |
|
100 |
$ 69.37 |
09:36:29 AM |
NYSE |
24019G200icf |
|
59 |
$ 69.34 |
09:36:42 AM |
NYSE |
24019G200ifh |
|
17 |
$ 69.34 |
09:36:56 AM |
NYSE |
24019G200inl |
|
24 |
$ 69.34 |
09:36:57 AM |
NYSE |
24019G200inz |
|
57 |
$ 69.34 |
09:36:57 AM |
NYSE |
24019G200io1 |
|
100 |
$ 69.39 |
09:37:07 AM |
NYSE |
24019G200iq4 |
|
43 |
$ 69.39 |
09:37:07 AM |
NYSE |
24019G200iq6 |
|
100 |
$ 69.39 |
09:37:07 AM |
NYSE |
24019G200iq8 |
|
100 |
$ 69.35 |
09:37:07 AM |
NYSE |
24019G200iqd |
|
51 |
$ 69.36 |
09:37:16 AM |
NYSE |
24019G200iru |
|
49 |
$ 69.36 |
09:37:18 AM |
NYSE |
24019G200isl |
|
100 |
$ 69.34 |
09:37:51 AM |
NYSE |
24019G200j1m |
|
100 |
$ 69.34 |
09:37:51 AM |
NYSE |
24019G200j1o |
|
100 |
$ 69.34 |
09:37:51 AM |
NYSE |
24019G200j1q |
|
27 |
$ 69.34 |
09:37:51 AM |
NYSE |
24019G200j1s |
|
73 |
$ 69.34 |
09:37:51 AM |
NYSE |
24019G200j1u |
|
100 |
$ 69.43 |
09:38:14 AM |
NYSE |
24019G200j6h |
|
100 |
$ 69.43 |
09:38:14 AM |
NYSE |
24019G200j6j |
|
100 |
$ 69.41 |
09:38:19 AM |
NYSE |
24019G200j9a |
|
100 |
$ 69.38 |
09:38:52 AM |
NYSE |
24019G200jl8 |
|
100 |
$ 69.38 |
09:38:52 AM |
NYSE |
24019G200jla |
|
100 |
$ 69.38 |
09:38:52 AM |
NYSE |
24019G200jlc |
|
100 |
$ 69.37 |
09:39:03 AM |
NYSE |
24019G200jpx |
|
100 |
$ 69.32 |
09:39:09 AM |
NYSE |
24019G200jsd |
|
100 |
$ 69.29 |
09:39:19 AM |
NYSE |
24019G200jwr |
|
100 |
$ 69.26 |
09:39:22 AM |
NYSE |
24019G200jy3 |
|
100 |
$ 69.25 |
09:39:29 AM |
NYSE |
24019G200k0b |
|
100 |
$ 69.25 |
09:39:35 AM |
NYSE |
24019G200k44 |
|
100 |
$ 69.27 |
09:39:48 AM |
NYSE |
24019G200kbb |
|
100 |
$ 69.26 |
09:40:04 AM |
NYSE |
24019G200kfq |
|
52 |
$ 69.27 |
09:40:21 AM |
NYSE |
24019G200kli |
|
48 |
$ 69.27 |
09:40:21 AM |
NYSE |
24019G200klk |
|
100 |
$ 69.27 |
09:40:21 AM |
NYSE |
24019G200klm |
|
100 |
$ 69.23 |
09:40:28 AM |
NYSE |
24019G200knk |
|
100 |
$ 69.16 |
09:40:44 AM |
NYSE |
24019G200krh |
|
100 |
$ 69.20 |
09:40:57 AM |
NYSE |
24019G200l7s |
|
100 |
$ 69.20 |
09:41:03 AM |
NYSE |
24019G200l8v |
|
38 |
$ 69.22 |
09:41:12 AM |
NYSE |
24019G200lb5 |
|
26 |
$ 69.22 |
09:41:12 AM |
NYSE |
24019G200lb7 |
|
24 |
$ 69.22 |
09:41:12 AM |
NYSE |
24019G200lb9 |
|
100 |
$ 69.21 |
09:41:21 AM |
NYSE |
24019G200lda |
|
12 |
$ 69.21 |
09:41:21 AM |
NYSE |
24019G200ld8 |
|
100 |
$ 69.21 |
09:41:21 AM |
NYSE |
24019G200ldc |
|
100 |
$ 69.20 |
09:41:33 AM |
NYSE |
24019G200lg7 |
|
100 |
$ 69.24 |
09:42:24 AM |
NYSE |
24019G200lrw |
|
100 |
$ 69.24 |
09:42:24 AM |
NYSE |
24019G200lry |
|
100 |
$ 69.24 |
09:42:24 AM |
NYSE |
24019G200ls0 |
|
100 |
$ 69.24 |
09:42:24 AM |
NYSE |
24019G200ls2 |
|
200 |
$ 69.24 |
09:42:24 AM |
NYSE |
24019G200ls4 |
|
80 |
$ 69.18 |
09:42:35 AM |
NYSE |
24019G200lub |
|
20 |
$ 69.18 |
09:42:35 AM |
NYSE |
24019G200lud |
|
1 |
$ 69.21 |
09:42:51 AM |
NYSE |
24019G200lxu |
|
100 |
$ 69.21 |
09:42:51 AM |
NYSE |
24019G200lxw |
|
60 |
$ 69.21 |
09:42:53 AM |
NYSE |
24019G200ly5 |
|
36 |
$ 69.21 |
09:42:54 AM |
NYSE |
24019G200ly7 |
|
3 |
$ 69.21 |
09:42:54 AM |
NYSE |
24019G200ly9 |
|
23 |
$ 69.10 |
09:43:07 AM |
NYSE |
24019G200m3n |
|
22 |
$ 69.10 |
09:43:07 AM |
NYSE |
24019G200m3p |
|
55 |
$ 69.10 |
09:43:07 AM |
NYSE |
24019G200m44 |
|
71 |
$ 69.06 |
09:43:21 AM |
NYSE |
24019G200m96 |
|
1 |
$ 69.06 |
09:43:21 AM |
NYSE |
24019G200m9a |
|
128 |
$ 69.06 |
09:43:21 AM |
NYSE |
24019G200m9c |
|
100 |
$ 69.06 |
09:43:21 AM |
NYSE |
24019G200m9e |
|
100 |
$ 69.06 |
09:43:32 AM |
NYSE |
24019G200mdr |
|
83 |
$ 69.08 |
09:44:09 AM |
NYSE |
24019G200mnw |
|
100 |
$ 69.08 |
09:44:09 AM |
NYSE |
24019G200mny |
|
100 |
$ 69.07 |
09:44:10 AM |
NYSE |
24019G200mog |
|
17 |
$ 69.07 |
09:44:10 AM |
NYSE |
24019G200moi |
|
11 |
$ 69.07 |
09:44:10 AM |
NYSE |
24019G200mok |
|
89 |
$ 69.06 |
09:44:11 AM |
NYSE |
24019G200mp4 |
|
100 |
$ 69.07 |
09:44:23 AM |
NYSE |
24019G200mrm |
|
100 |
$ 69.08 |
09:44:35 AM |
NYSE |
24019G200mu5 |
|
100 |
$ 69.09 |
09:44:49 AM |
NYSE |
24019G200mx7 |
|
100 |
$ 69.05 |
09:45:01 AM |
NYSE |
24019G200mz8 |
|
100 |
$ 69.04 |
09:45:35 AM |
NYSE |
24019G200nbs |
|
100 |
$ 69.04 |
09:45:35 AM |
NYSE |
24019G200nbu |
|
100 |
$ 69.04 |
09:45:35 AM |
NYSE |
24019G200nbw |
|
100 |
$ 69.03 |
09:46:03 AM |
NYSE |
24019G200nhp |
|
100 |
$ 69.03 |
09:46:03 AM |
NYSE |
24019G200nhr |
|
100 |
$ 69.02 |
09:46:24 AM |
NYSE |
24019G200nop |
|
100 |
$ 69.02 |
09:46:24 AM |
NYSE |
24019G200nor |
|
100 |
$ 69.01 |
09:46:30 AM |
NYSE |
24019G200nqc |
|
100 |
$ 69.06 |
09:46:56 AM |
NYSE |
24019G200nyg |
|
100 |
$ 69.08 |
09:47:07 AM |
NYSE |
24019G200nzw |
|
100 |
$ 69.08 |
09:47:07 AM |
NYSE |
24019G200nzy |
|
69 |
$ 69.13 |
09:47:10 AM |
NYSE |
24019G200o0b |
|
31 |
$ 69.14 |
09:47:13 AM |
NYSE |
24019G200o1l |
|
100 |
$ 69.11 |
09:47:25 AM |
NYSE |
24019G200o7d |
|
100 |
$ 69.11 |
09:47:44 AM |
NYSE |
24019G200od7 |
|
100 |
$ 69.21 |
09:48:16 AM |
NYSE |
24019G200oj6 |
|
100 |
$ 69.21 |
09:48:16 AM |
NYSE |
24019G200oj8 |
|
100 |
$ 69.22 |
09:48:30 AM |
NYSE |
24019G200olf |
|
100 |
$ 69.21 |
09:48:42 AM |
NYSE |
24019G200oo1 |
|
100 |
$ 69.18 |
09:48:58 AM |
NYSE |
24019G200oqo |
|
100 |
$ 69.13 |
09:49:22 AM |
NYSE |
24019G200p2x |
|
100 |
$ 69.13 |
09:49:22 AM |
NYSE |
24019G200p2z |
|
100 |
$ 69.14 |
09:49:29 AM |
NYSE |
24019G200p48 |
|
100 |
$ 69.15 |
09:49:41 AM |
NYSE |
24019G200p8i |
|
100 |
$ 69.18 |
09:50:21 AM |
NYSE |
24019G200pko |
|
99 |
$ 69.18 |
09:50:21 AM |
NYSE |
24019G200pkq |
|
100 |
$ 69.18 |
09:50:21 AM |
NYSE |
24019G200pks |
|
1 |
$ 69.18 |
09:50:21 AM |
NYSE |
24019G200pku |
|
100 |
$ 69.14 |
09:50:30 AM |
NYSE |
24019G200po3 |
|
100 |
$ 69.11 |
09:50:44 AM |
NYSE |
24019G200pqc |
|
100 |
$ 69.14 |
09:50:59 AM |
NYSE |
24019G200pzg |
|
100 |
$ 69.19 |
09:51:29 AM |
NYSE |
24019G200q7m |
|
100 |
$ 69.19 |
09:51:29 AM |
NYSE |
24019G200q7o |
|
100 |
$ 69.20 |
09:52:33 AM |
NYSE |
24019G200qly |
|
100 |
$ 69.20 |
09:52:33 AM |
NYSE |
24019G200qm0 |
|
100 |
$ 69.20 |
09:52:33 AM |
NYSE |
24019G200qm2 |
|
100 |
$ 69.20 |
09:52:33 AM |
NYSE |
24019G200qm4 |
|
35 |
$ 69.26 |
09:53:38 AM |
NYSE |
24019G200qw1 |
|
100 |
$ 69.26 |
09:53:38 AM |
NYSE |
24019G200qw3 |
|
100 |
$ 69.26 |
09:53:38 AM |
NYSE |
24019G200qw5 |
|
100 |
$ 69.26 |
09:53:38 AM |
NYSE |
24019G200qw7 |
|
65 |
$ 69.26 |
09:53:38 AM |
NYSE |
24019G200qw9 |
|
100 |
$ 69.26 |
09:53:38 AM |
NYSE |
24019G200qwb |
|
100 |
$ 69.25 |
09:53:47 AM |
NYSE |
24019G200qyd |
|
100 |
$ 69.22 |
09:54:11 AM |
NYSE |
24019G200r2i |
|
100 |
$ 69.22 |
09:54:11 AM |
NYSE |
24019G200r2k |
|
99 |
$ 69.21 |
09:54:49 AM |
NYSE |
24019G200rbl |
|
100 |
$ 69.21 |
09:54:49 AM |
NYSE |
24019G200rbn |
|
1 |
$ 69.21 |
09:54:49 AM |
NYSE |
24019G200rbp |
|
100 |
$ 69.21 |
09:55:01 AM |
NYSE |
24019G200re5 |
|
24 |
$ 69.20 |
09:55:13 AM |
NYSE |
24019G200rgi |
|
76 |
$ 69.20 |
09:55:13 AM |
NYSE |
24019G200rgk |
|
100 |
$ 69.19 |
09:55:45 AM |
NYSE |
24019G200rmg |
|
100 |
$ 69.19 |
09:55:45 AM |
NYSE |
24019G200rmi |
|
100 |
$ 69.19 |
09:55:45 AM |
NYSE |
24019G200rmk |
|
100 |
$ 69.17 |
09:55:54 AM |
NYSE |
24019G200rqx |
|
12 |
$ 69.13 |
09:56:13 AM |
NYSE |
24019G200rxl |
|
53 |
$ 69.13 |
09:56:13 AM |
NYSE |
24019G200rxj |
|
35 |
$ 69.13 |
09:56:13 AM |
NYSE |
24019G200rxn |
|
100 |
$ 69.11 |
09:56:14 AM |
NYSE |
24019G200rxw |
|
100 |
$ 69.12 |
09:56:59 AM |
NYSE |
24019G200sbk |
|
61 |
$ 69.12 |
09:56:59 AM |
NYSE |
24019G200sbm |
|
39 |
$ 69.12 |
09:56:59 AM |
NYSE |
24019G200sbo |
|
10 |
$ 69.14 |
09:57:13 AM |
NYSE |
24019G200sfz |
|
90 |
$ 69.14 |
09:57:14 AM |
NYSE |
24019G200sg1 |
|
100 |
$ 69.13 |
09:57:26 AM |
NYSE |
24019G200sk3 |
|
100 |
$ 69.14 |
09:57:50 AM |
NYSE |
24019G200sre |
|
17 |
$ 69.11 |
09:58:10 AM |
NYSE |
24019G200t0v |
|
11 |
$ 69.11 |
09:58:42 AM |
NYSE |
24019G200t9y |
|
83 |
$ 69.11 |
09:58:42 AM |
NYSE |
24019G200ta0 |
|
100 |
$ 69.11 |
09:58:42 AM |
NYSE |
24019G200ta2 |
|
41 |
$ 69.11 |
09:58:42 AM |
NYSE |
24019G200ta4 |
|
48 |
$ 69.11 |
09:58:42 AM |
NYSE |
24019G200ta6 |
|
67 |
$ 69.10 |
09:58:45 AM |
NYSE |
24019G200tbx |
|
5 |
$ 69.10 |
09:58:55 AM |
NYSE |
24019G200tfc |
|
6 |
$ 69.18 |
10:00:07 AM |
NYSE |
24019G200ub2 |
|
22 |
$ 69.18 |
10:00:07 AM |
NYSE |
24019G200ub4 |
|
74 |
$ 69.18 |
10:00:07 AM |
NYSE |
24019G200ub6 |
|
100 |
$ 69.23 |
10:00:14 AM |
NYSE |
24019G200ue7 |
|
100 |
$ 69.23 |
10:00:14 AM |
NYSE |
24019G200ue9 |
|
100 |
$ 69.23 |
10:00:14 AM |
NYSE |
24019G200ueb |
|
26 |
$ 69.23 |
10:00:14 AM |
NYSE |
24019G200ued |
|
100 |
$ 69.23 |
10:00:14 AM |
NYSE |
24019G200uef |
|
100 |
$ 69.22 |
10:00:29 AM |
NYSE |
24019G200uj4 |
|
100 |
$ 69.21 |
10:00:48 AM |
NYSE |
24019G200utk |
|
100 |
$ 69.21 |
10:00:48 AM |
NYSE |
24019G200utm |
|
100 |
$ 69.10 |
10:01:03 AM |
NYSE |
24019G200uzu |
|
61 |
$ 69.09 |
10:01:23 AM |
NYSE |
24019G200v5s |
|
39 |
$ 69.09 |
10:01:24 AM |
NYSE |
24019G200v6d |
|
100 |
$ 69.08 |
10:02:01 AM |
NYSE |
24019G200vls |
|
100 |
$ 69.08 |
10:02:01 AM |
NYSE |
24019G200vlu |
|
100 |
$ 69.11 |
10:02:20 AM |
NYSE |
24019G200vya |
|
100 |
$ 69.10 |
10:02:31 AM |
NYSE |
24019G200w2k |
|
100 |
$ 69.06 |
10:02:54 AM |
NYSE |
24019G200wby |
|
100 |
$ 69.03 |
10:03:01 AM |
NYSE |
24019G200wgs |
|
100 |
$ 69.08 |
10:03:35 AM |
NYSE |
24019G200x1q |
|
100 |
$ 69.08 |
10:03:35 AM |
NYSE |
24019G200x1s |
|
100 |
$ 69.06 |
10:03:43 AM |
NYSE |
24019G200x57 |
|
74 |
$ 69.05 |
10:04:33 AM |
NYSE |
24019G200xku |
|
100 |
$ 69.05 |
10:04:33 AM |
NYSE |
24019G200xkw |
|
100 |
$ 69.05 |
10:04:33 AM |
NYSE |
24019G200xky |
|
26 |
$ 69.05 |
10:04:33 AM |
NYSE |
24019G200xl0 |
|
100 |
$ 69.02 |
10:04:36 AM |
NYSE |
24019G200xmd |
|
100 |
$ 69.01 |
10:04:45 AM |
NYSE |
24019G200xos |
|
100 |
$ 68.98 |
10:05:10 AM |
NYSE |
24019G200xz7 |
|
100 |
$ 68.98 |
10:05:20 AM |
NYSE |
24019G200y26 |
|
100 |
$ 68.92 |
10:06:19 AM |
NYSE |
24019G200yvl |
|
60 |
$ 68.92 |
10:06:19 AM |
NYSE |
24019G200yvn |
|
100 |
$ 68.92 |
10:06:20 AM |
NYSE |
24019G200yvp |
|
40 |
$ 68.89 |
10:06:45 AM |
NYSE |
24019G200z3w |
|
100 |
$ 68.89 |
10:06:45 AM |
NYSE |
24019G200z3y |
|
100 |
$ 68.88 |
10:06:56 AM |
NYSE |
24019G200z8i |
|
7 |
$ 68.89 |
10:07:06 AM |
NYSE |
24019G200zat |
|
93 |
$ 68.88 |
10:07:11 AM |
NYSE |
24019G200zck |
|
100 |
$ 68.88 |
10:07:52 AM |
NYSE |
24019G200zqi |
|
100 |
$ 68.87 |
10:08:15 AM |
NYSE |
24019G200zxn |
|
100 |
$ 68.87 |
10:08:15 AM |
NYSE |
24019G200zxp |
|
100 |
$ 68.87 |
10:08:15 AM |
NYSE |
24019G200zxr |
|
100 |
$ 68.84 |
10:08:27 AM |
NYSE |
24019G20107z |
|
100 |
$ 68.84 |
10:08:34 AM |
NYSE |
24019G20109i |
|
100 |
$ 68.85 |
10:09:20 AM |
NYSE |
24019G2010xy |
|
100 |
$ 68.85 |
10:09:20 AM |
NYSE |
24019G2010y2 |
|
100 |
$ 68.83 |
10:09:33 AM |
NYSE |
24019G20113f |
|
65 |
$ 68.78 |
10:10:13 AM |
NYSE |
24019G2011ff |
|
15 |
$ 68.74 |
10:10:24 AM |
NYSE |
24019G2011j2 |
|
100 |
$ 68.74 |
10:10:24 AM |
NYSE |
24019G2011j4 |
|
35 |
$ 68.74 |
10:10:24 AM |
NYSE |
24019G2011j6 |
|
85 |
$ 68.74 |
10:10:24 AM |
NYSE |
24019G2011j8 |
|
100 |
$ 68.75 |
10:10:57 AM |
NYSE |
24019G2011sd |
|
67 |
$ 68.75 |
10:11:03 AM |
NYSE |
24019G2011vp |
|
100 |
$ 68.79 |
10:11:33 AM |
NYSE |
24019G20125z |
|
33 |
$ 68.79 |
10:11:33 AM |
NYSE |
24019G201261 |
|
100 |
$ 68.79 |
10:11:33 AM |
NYSE |
24019G201263 |
|
100 |
$ 68.79 |
10:11:33 AM |
NYSE |
24019G201265 |
|
100 |
$ 68.79 |
10:11:46 AM |
NYSE |
24019G2012b2 |
|
100 |
$ 68.82 |
10:12:11 AM |
NYSE |
24019G2012kp |
|
8 |
$ 68.83 |
10:12:28 AM |
NYSE |
24019G2012t9 |
|
92 |
$ 68.84 |
10:12:28 AM |
NYSE |
24019G2012td |
|
69 |
$ 68.81 |
10:12:38 AM |
NYSE |
24019G2012v7 |
|
31 |
$ 68.81 |
10:12:38 AM |
NYSE |
24019G2012vd |
|
100 |
$ 68.80 |
10:12:48 AM |
NYSE |
24019G2012zi |
|
78 |
$ 68.78 |
10:12:59 AM |
NYSE |
24019G20133t |
|
22 |
$ 68.78 |
10:12:59 AM |
NYSE |
24019G20133v |
|
86 |
$ 68.78 |
10:13:18 AM |
NYSE |
24019G2013eg |
|
1 |
$ 68.79 |
10:13:30 AM |
NYSE |
24019G2013jf |
|
59 |
$ 68.76 |
10:13:53 AM |
NYSE |
24019G2013qx |
|
13 |
$ 68.76 |
10:13:53 AM |
NYSE |
24019G2013qz |
|
27 |
$ 68.73 |
10:14:37 AM |
NYSE |
24019G20146y |
|
41 |
$ 68.73 |
10:14:38 AM |
NYSE |
24019G201470 |
|
70 |
$ 68.76 |
10:14:49 AM |
NYSE |
24019G2014bq |
|
3 |
$ 68.81 |
10:15:43 AM |
NYSE |
24019G2014rx |
|
100 |
$ 68.81 |
10:15:43 AM |
NYSE |
24019G2014s1 |
|
100 |
$ 68.81 |
10:15:43 AM |
NYSE |
24019G2014s4 |
|
100 |
$ 68.81 |
10:15:43 AM |
NYSE |
24019G2014s8 |
|
100 |
$ 68.81 |
10:15:43 AM |
NYSE |
24019G2014sa |
|
100 |
$ 68.81 |
10:15:43 AM |
NYSE |
24019G2014sc |
|
5 |
$ 68.85 |
10:16:23 AM |
NYSE |
24019G2015dm |
|
6 |
$ 68.85 |
10:16:23 AM |
NYSE |
24019G2015do |
|
95 |
$ 68.85 |
10:16:23 AM |
NYSE |
24019G2015dq |
|
94 |
$ 68.85 |
10:16:23 AM |
NYSE |
24019G2015ds |
|
100 |
$ 68.85 |
10:16:42 AM |
NYSE |
24019G2015k6 |
|
100 |
$ 68.82 |
10:17:11 AM |
NYSE |
24019G2015u7 |
|
100 |
$ 68.90 |
10:18:54 AM |
NYSE |
24019G2016og |
|
100 |
$ 68.90 |
10:18:54 AM |
NYSE |
24019G2016oi |
|
100 |
$ 68.90 |
10:18:54 AM |
NYSE |
24019G2016ok |
|
100 |
$ 68.90 |
10:18:54 AM |
NYSE |
24019G2016om |
|
100 |
$ 68.90 |
10:18:54 AM |
NYSE |
24019G2016oo |
|
100 |
$ 68.90 |
10:18:54 AM |
NYSE |
24019G2016oq |
|
21 |
$ 68.86 |
10:19:04 AM |
NYSE |
24019G2016rk |
|
36 |
$ 68.85 |
10:19:40 AM |
NYSE |
24019G20176m |
|
43 |
$ 68.87 |
10:20:02 AM |
NYSE |
24019G2017h1 |
|
7 |
$ 68.87 |
10:20:02 AM |
NYSE |
24019G2017h3 |
|
100 |
$ 68.87 |
10:20:26 AM |
NYSE |
24019G2017sr |
|
7 |
$ 68.87 |
10:20:26 AM |
NYSE |
24019G2017st |
|
93 |
$ 68.87 |
10:20:26 AM |
NYSE |
24019G2017sv |
|
100 |
$ 68.87 |
10:20:26 AM |
NYSE |
24019G2017sx |
|
93 |
$ 68.84 |
10:20:55 AM |
NYSE |
24019G20185t |
|
15 |
$ 68.84 |
10:20:55 AM |
NYSE |
24019G20185v |
|
24 |
$ 68.84 |
10:20:55 AM |
NYSE |
24019G201860 |
|
61 |
$ 68.84 |
10:20:55 AM |
NYSE |
24019G201863 |
|
100 |
$ 68.89 |
10:22:14 AM |
NYSE |
24019G20195s |
|
100 |
$ 68.89 |
10:22:15 AM |
NYSE |
24019G20195u |
|
100 |
$ 68.89 |
10:22:15 AM |
NYSE |
24019G20195w |
|
100 |
$ 68.89 |
10:22:15 AM |
NYSE |
24019G20195y |
|
100 |
$ 68.88 |
10:22:35 AM |
NYSE |
24019G2019gv |
|
32 |
$ 68.86 |
10:22:35 AM |
NYSE |
24019G2019gx |
|
68 |
$ 68.85 |
10:22:37 AM |
NYSE |
24019G2019ic |
|
100 |
$ 68.84 |
10:22:43 AM |
NYSE |
24019G2019li |
|
100 |
$ 68.85 |
10:22:55 AM |
NYSE |
24019G2019r5 |
|
25 |
$ 68.89 |
10:23:15 AM |
NYSE |
24019G201a2i |
|
75 |
$ 68.89 |
10:23:15 AM |
NYSE |
24019G201a2k |
|
100 |
$ 68.89 |
10:23:32 AM |
NYSE |
24019G201a8y |
|
100 |
$ 68.85 |
10:23:37 AM |
NYSE |
24019G201a9w |
|
100 |
$ 68.86 |
10:23:47 AM |
NYSE |
24019G201acx |
|
25 |
$ 68.88 |
10:24:07 AM |
NYSE |
24019G201anj |
|
75 |
$ 68.88 |
10:24:07 AM |
NYSE |
24019G201anl |
|
100 |
$ 68.89 |
10:24:13 AM |
NYSE |
24019G201aq1 |
|
100 |
$ 68.92 |
10:24:37 AM |
NYSE |
24019G201b0l |
|
99 |
$ 68.92 |
10:25:38 AM |
NYSE |
24019G201bkn |
|
1 |
$ 68.90 |
10:25:58 AM |
NYSE |
24019G201bt7 |
|
26 |
$ 68.90 |
10:25:58 AM |
NYSE |
24019G201bt9 |
|
74 |
$ 68.90 |
10:25:58 AM |
NYSE |
24019G201btb |
|
100 |
$ 68.87 |
10:26:03 AM |
NYSE |
24019G201buh |
|
100 |
$ 68.89 |
10:26:52 AM |
NYSE |
24019G201cdx |
|
100 |
$ 68.89 |
10:27:10 AM |
NYSE |
24019G201cmt |
|
100 |
$ 68.88 |
10:27:13 AM |
NYSE |
24019G201co6 |
|
100 |
$ 68.90 |
10:27:35 AM |
NYSE |
24019G201cv2 |
|
100 |
$ 68.91 |
10:27:42 AM |
NYSE |
24019G201cyn |
|
8 |
$ 68.92 |
10:28:17 AM |
NYSE |
24019G201d8f |
|
92 |
$ 68.91 |
10:28:31 AM |
NYSE |
24019G201ddh |
|
97 |
$ 68.91 |
10:28:31 AM |
NYSE |
24019G201ddj |
|
3 |
$ 68.90 |
10:28:44 AM |
NYSE |
24019G201dh9 |
|
26 |
$ 68.90 |
10:28:44 AM |
NYSE |
24019G201dhb |
|
74 |
$ 68.90 |
10:28:45 AM |
NYSE |
24019G201dhy |
|
100 |
$ 68.89 |
10:28:49 AM |
NYSE |
24019G201dj4 |
|
74 |
$ 68.89 |
10:28:58 AM |
NYSE |
24019G201dkv |
|
77 |
$ 68.90 |
10:29:21 AM |
NYSE |
24019G201drn |
|
26 |
$ 68.90 |
10:29:21 AM |
NYSE |
24019G201drp |
|
23 |
$ 68.90 |
10:29:21 AM |
NYSE |
24019G201drr |
|
43 |
$ 68.93 |
10:29:47 AM |
NYSE |
24019G201e04 |
|
50 |
$ 68.93 |
10:29:47 AM |
NYSE |
24019G201e06 |
|
7 |
$ 68.92 |
10:30:00 AM |
NYSE |
24019G201e50 |
|
100 |
$ 68.92 |
10:30:00 AM |
NYSE |
24019G201e52 |
|
100 |
$ 68.90 |
10:30:10 AM |
NYSE |
24019G201e8s |
|
67 |
$ 68.87 |
10:30:34 AM |
NYSE |
24019G201eep |
|
100 |
$ 68.88 |
10:30:42 AM |
NYSE |
24019G201ejd |
|
33 |
$ 68.88 |
10:30:42 AM |
NYSE |
24019G201ejf |
|
100 |
$ 68.88 |
10:30:48 AM |
NYSE |
24019G201em1 |
|
100 |
$ 68.87 |
10:30:52 AM |
NYSE |
24019G201epn |
|
100 |
$ 68.90 |
10:31:32 AM |
NYSE |
24019G201f2c |
|
50 |
$ 68.90 |
10:31:43 AM |
NYSE |
24019G201f6v |
|
50 |
$ 68.90 |
10:31:43 AM |
NYSE |
24019G201f6x |
|
100 |
$ 68.89 |
10:31:51 AM |
NYSE |
24019G201f8i |
|
100 |
$ 68.87 |
10:32:02 AM |
NYSE |
24019G201fbl |
|
100 |
$ 68.87 |
10:32:04 AM |
NYSE |
24019G201fc6 |
|
100 |
$ 68.85 |
10:32:19 AM |
NYSE |
24019G201fh5 |
|
100 |
$ 68.83 |
10:32:35 AM |
NYSE |
24019G201fsr |
|
100 |
$ 68.80 |
10:33:31 AM |
NYSE |
24019G201gdu |
|
100 |
$ 68.75 |
10:34:03 AM |
NYSE |
24019G201gnx |
|
17 |
$ 68.71 |
10:34:38 AM |
NYSE |
24019G201h1f |
|
78 |
$ 68.71 |
10:34:38 AM |
NYSE |
24019G201h1h |
|
5 |
$ 68.71 |
10:34:38 AM |
NYSE |
24019G201h1j |
|
100 |
$ 68.75 |
10:35:23 AM |
NYSE |
24019G201hcw |
|
34 |
$ 68.76 |
10:35:27 AM |
NYSE |
24019G201hdz |
|
6 |
$ 68.76 |
10:35:47 AM |
NYSE |
24019G201hkl |
|
66 |
$ 68.76 |
10:35:47 AM |
NYSE |
24019G201hkn |
|
94 |
$ 68.79 |
10:36:17 AM |
NYSE |
24019G201hu4 |
|
6 |
$ 68.79 |
10:36:17 AM |
NYSE |
24019G201hu6 |
|
94 |
$ 68.80 |
10:36:48 AM |
NYSE |
24019G201i4d |
|
100 |
$ 68.80 |
10:36:48 AM |
NYSE |
24019G201i4f |
|
100 |
$ 68.71 |
10:37:06 AM |
NYSE |
24019G201ibb |
|
100 |
$ 68.69 |
10:38:19 AM |
NYSE |
24019G201iy5 |
|
100 |
$ 68.63 |
10:38:26 AM |
NYSE |
24019G201j2p |
|
100 |
$ 68.61 |
10:38:43 AM |
NYSE |
24019G201j8k |
|
80 |
$ 68.64 |
10:40:18 AM |
NYSE |
24019G201ka6 |
|
100 |
$ 68.64 |
10:40:18 AM |
NYSE |
24019G201ka8 |
|
71 |
$ 68.64 |
10:40:27 AM |
NYSE |
24019G201kds |
|
20 |
$ 68.64 |
10:40:27 AM |
NYSE |
24019G201kdu |
|
100 |
$ 68.64 |
10:40:27 AM |
NYSE |
24019G201kdw |
|
100 |
$ 68.64 |
10:40:27 AM |
NYSE |
24019G201kdy |
|
29 |
$ 68.64 |
10:40:27 AM |
NYSE |
24019G201ke0 |
|
100 |
$ 68.62 |
10:40:42 AM |
NYSE |
24019G201kgr |
|
100 |
$ 68.60 |
10:40:49 AM |
NYSE |
24019G201kiy |
|
100 |
$ 68.59 |
10:41:27 AM |
NYSE |
24019G201kub |
|
100 |
$ 68.59 |
10:41:27 AM |
NYSE |
24019G201kud |
|
100 |
$ 68.64 |
10:42:13 AM |
NYSE |
24019G201l91 |
|
100 |
$ 68.64 |
10:42:13 AM |
NYSE |
24019G201l93 |
|
100 |
$ 68.63 |
10:42:54 AM |
NYSE |
24019G201lpr |
|
79 |
$ 68.63 |
10:42:54 AM |
NYSE |
24019G201lpt |
|
31 |
$ 68.63 |
10:43:18 AM |
NYSE |
24019G201lvp |
|
21 |
$ 68.63 |
10:43:18 AM |
NYSE |
24019G201lvr |
|
35 |
$ 68.63 |
10:44:04 AM |
NYSE |
24019G201mdg |
|
28 |
$ 68.63 |
10:44:04 AM |
NYSE |
24019G201mdk |
|
34 |
$ 68.63 |
10:44:04 AM |
NYSE |
24019G201mdm |
|
100 |
$ 68.63 |
10:44:04 AM |
NYSE |
24019G201mdo |
|
72 |
$ 68.63 |
10:44:04 AM |
NYSE |
24019G201mdq |
|
100 |
$ 68.61 |
10:45:18 AM |
NYSE |
24019G201n3f |
|
100 |
$ 68.61 |
10:45:18 AM |
NYSE |
24019G201n3h |
|
100 |
$ 68.61 |
10:45:18 AM |
NYSE |
24019G201n3j |
|
100 |
$ 68.61 |
10:45:18 AM |
NYSE |
24019G201n3l |
|
100 |
$ 68.61 |
10:45:18 AM |
NYSE |
24019G201n3n |
|
100 |
$ 68.59 |
10:45:29 AM |
NYSE |
24019G201n89 |
|
29 |
$ 68.67 |
10:46:40 AM |
NYSE |
24019G201o8g |
|
100 |
$ 68.67 |
10:46:40 AM |
NYSE |
24019G201o8i |
|
36 |
$ 68.73 |
10:47:38 AM |
NYSE |
24019G201opk |
|
14 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p5n |
|
35 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p5u |
|
48 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p60 |
|
36 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p68 |
|
100 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p6e |
|
100 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p6k |
|
100 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p6s |
|
100 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p6u |
|
94 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p6w |
|
6 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p6y |
|
2 |
$ 68.77 |
10:48:20 AM |
NYSE |
24019G201p70 |
|
100 |
$ 68.78 |
10:48:44 AM |
NYSE |
24019G201pcs |
|
47 |
$ 68.73 |
10:49:31 AM |
NYSE |
24019G201pvm |
|
100 |
$ 68.73 |
10:49:31 AM |
NYSE |
24019G201pvo |
|
53 |
$ 68.73 |
10:49:31 AM |
NYSE |
24019G201pvs |
|
100 |
$ 68.74 |
10:50:39 AM |
NYSE |
24019G201qm8 |
|
50 |
$ 68.74 |
10:50:39 AM |
NYSE |
24019G201qma |
|
6 |
$ 68.80 |
10:51:50 AM |
NYSE |
24019G201r9g |
|
89 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rbo |
|
44 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rbq |
|
11 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rbs |
|
26 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rbu |
|
100 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rbw |
|
100 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rby |
|
74 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rc0 |
|
100 |
$ 68.79 |
10:51:56 AM |
NYSE |
24019G201rc2 |
|
9 |
$ 68.77 |
10:52:43 AM |
NYSE |
24019G201rzh |
|
100 |
$ 68.77 |
10:52:43 AM |
NYSE |
24019G201rzj |
|
91 |
$ 68.77 |
10:52:43 AM |
NYSE |
24019G201rzl |
|
100 |
$ 68.76 |
10:52:53 AM |
NYSE |
24019G201s38 |
|
48 |
$ 68.76 |
10:53:55 AM |
NYSE |
24019G201svd |
|
100 |
$ 68.79 |
10:55:22 AM |
NYSE |
24019G201tm2 |
|
52 |
$ 68.79 |
10:55:23 AM |
NYSE |
24019G201tm4 |
|
100 |
$ 68.79 |
10:55:23 AM |
NYSE |
24019G201tm6 |
|
100 |
$ 68.79 |
10:55:23 AM |
NYSE |
24019G201tm8 |
|
100 |
$ 68.79 |
10:55:23 AM |
NYSE |
24019G201tma |
|
100 |
$ 68.79 |
10:55:23 AM |
NYSE |
24019G201tmc |
|
100 |
$ 68.79 |
10:55:23 AM |
NYSE |
24019G201tme |
|
100 |
$ 68.79 |
10:55:43 AM |
NYSE |
24019G201tyb |
|
100 |
$ 68.80 |
10:56:44 AM |
NYSE |
24019G201ui0 |
|
34 |
$ 68.80 |
10:56:44 AM |
NYSE |
24019G201ui2 |
|
12 |
$ 68.80 |
10:56:56 AM |
NYSE |
24019G201um3 |
|
66 |
$ 68.80 |
10:56:56 AM |
NYSE |
24019G201um5 |
|
86 |
$ 68.80 |
10:56:59 AM |
NYSE |
24019G201una |
|
88 |
$ 68.80 |
10:57:00 AM |
NYSE |
24019G201unc |
|
61 |
$ 68.82 |
10:57:03 AM |
NYSE |
24019G201up6 |
|
14 |
$ 68.82 |
10:57:03 AM |
NYSE |
24019G201up8 |
|
39 |
$ 68.82 |
10:57:11 AM |
NYSE |
24019G201urk |
|
17 |
$ 68.82 |
10:57:11 AM |
NYSE |
24019G201urm |
|
83 |
$ 68.81 |
10:57:28 AM |
NYSE |
24019G201uy3 |
|
13 |
$ 68.81 |
10:57:28 AM |
NYSE |
24019G201uy5 |
|
32 |
$ 68.84 |
10:58:09 AM |
NYSE |
24019G201vby |
|
45 |
$ 68.86 |
10:58:09 AM |
NYSE |
24019G201vc3 |
|
55 |
$ 68.86 |
10:58:09 AM |
NYSE |
24019G201vc5 |
|
55 |
$ 68.86 |
10:58:15 AM |
NYSE |
24019G201vdy |
|
17 |
$ 68.86 |
10:58:15 AM |
NYSE |
24019G201ve0 |
|
83 |
$ 68.83 |
10:58:18 AM |
NYSE |
24019G201vf0 |
|
45 |
$ 68.85 |
10:59:12 AM |
NYSE |
24019G201vrd |
|
55 |
$ 68.81 |
10:59:15 AM |
NYSE |
24019G201vsc |
|
100 |
$ 68.82 |
10:59:30 AM |
NYSE |
24019G201vwg |
|
100 |
$ 68.81 |
10:59:36 AM |
NYSE |
24019G201vy1 |
|
100 |
$ 68.81 |
11:00:05 AM |
NYSE |
24019G201w79 |
|
100 |
$ 68.80 |
11:00:16 AM |
NYSE |
24019G201wag |
|
100 |
$ 68.74 |
11:00:28 AM |
NYSE |
24019G201wg3 |
|
100 |
$ 68.72 |
11:02:15 AM |
NYSE |
24019G201xa3 |
|
75 |
$ 68.72 |
11:02:15 AM |
NYSE |
24019G201xa5 |
|
100 |
$ 68.72 |
11:02:23 AM |
NYSE |
24019G201xd6 |
|
25 |
$ 68.72 |
11:02:23 AM |
NYSE |
24019G201xd8 |
|
100 |
$ 68.74 |
11:03:03 AM |
NYSE |
24019G201xrb |
|
19 |
$ 68.74 |
11:03:03 AM |
NYSE |
24019G201xrd |
|
81 |
$ 68.74 |
11:03:03 AM |
NYSE |
24019G201xrf |
|
100 |
$ 68.74 |
11:03:03 AM |
NYSE |
24019G201xrh |
|
12 |
$ 68.69 |
11:03:40 AM |
NYSE |
24019G201y4k |
|
88 |
$ 68.69 |
11:03:40 AM |
NYSE |
24019G201y4m |
|
6 |
$ 68.68 |
11:04:26 AM |
NYSE |
24019G201yoe |
|
84 |
$ 68.68 |
11:04:26 AM |
NYSE |
24019G201yog |
|
94 |
$ 68.68 |
11:04:26 AM |
NYSE |
24019G201yoi |
|
16 |
$ 68.68 |
11:04:26 AM |
NYSE |
24019G201yok |
|
100 |
$ 68.68 |
11:04:26 AM |
NYSE |
24019G201yom |
|
23 |
$ 68.67 |
11:05:24 AM |
NYSE |
24019G201z6n |
|
43 |
$ 68.68 |
11:06:15 AM |
NYSE |
24019G201ztb |
|
100 |
$ 68.69 |
11:06:33 AM |
NYSE |
24019G201zws |
|
34 |
$ 68.69 |
11:06:33 AM |
NYSE |
24019G201zwu |
|
83 |
$ 68.69 |
11:06:33 AM |
NYSE |
24019G201zww |
|
100 |
$ 68.69 |
11:06:33 AM |
NYSE |
24019G201zx2 |
|
17 |
$ 68.69 |
11:06:33 AM |
NYSE |
24019G201zx4 |
|
100 |
$ 68.69 |
11:06:33 AM |
NYSE |
24019G201zx6 |
|
100 |
$ 68.69 |
11:06:49 AM |
NYSE |
24019G20202z |
|
6 |
$ 68.71 |
11:07:20 AM |
NYSE |
24019G2020bj |
|
3 |
$ 68.71 |
11:07:20 AM |
NYSE |
24019G2020bl |
|
3 |
$ 68.71 |
11:07:20 AM |
NYSE |
24019G2020bn |
|
100 |
$ 68.70 |
11:07:36 AM |
NYSE |
24019G2020fm |
|
88 |
$ 68.70 |
11:07:36 AM |
NYSE |
24019G2020fo |
|
100 |
$ 68.70 |
11:07:36 AM |
NYSE |
24019G2020fq |
|
100 |
$ 68.67 |
11:08:12 AM |
NYSE |
24019G2020ol |
|
63 |
$ 68.66 |
11:08:18 AM |
NYSE |
24019G2020qu |
|
37 |
$ 68.66 |
11:08:30 AM |
NYSE |
24019G2020tq |
|
100 |
$ 68.68 |
11:09:27 AM |
NYSE |
24019G2021bq |
|
100 |
$ 68.68 |
11:09:27 AM |
NYSE |
24019G2021bs |
|
100 |
$ 68.68 |
11:09:27 AM |
NYSE |
24019G2021bu |
|
2 |
$ 68.73 |
11:11:40 AM |
NYSE |
24019G2022rh |
|
100 |
$ 68.73 |
11:11:40 AM |
NYSE |
24019G2022rj |
|
100 |
$ 68.75 |
11:11:53 AM |
NYSE |
24019G2022wz |
|
100 |
$ 68.75 |
11:11:53 AM |
NYSE |
24019G2022x1 |
|
100 |
$ 68.75 |
11:11:53 AM |
NYSE |
24019G2022x3 |
|
100 |
$ 68.75 |
11:11:53 AM |
NYSE |
24019G2022x5 |
|
98 |
$ 68.75 |
11:11:53 AM |
NYSE |
24019G2022x7 |
|
100 |
$ 68.75 |
11:11:53 AM |
NYSE |
24019G2022x9 |
|
100 |
$ 68.76 |
11:12:01 AM |
NYSE |
24019G20230b |
|
100 |
$ 68.75 |
11:12:08 AM |
NYSE |
24019G20232k |
|
100 |
$ 68.74 |
11:12:14 AM |
NYSE |
24019G20234f |
|
100 |
$ 68.70 |
11:12:47 AM |
NYSE |
24019G2023bi |
|
86 |
$ 68.68 |
11:14:16 AM |
NYSE |
24019G2023v6 |
|
100 |
$ 68.68 |
11:14:16 AM |
NYSE |
24019G2023v8 |
|
100 |
$ 68.68 |
11:14:16 AM |
NYSE |
24019G2023va |
|
14 |
$ 68.68 |
11:14:16 AM |
NYSE |
24019G2023vc |
|
100 |
$ 68.68 |
11:14:49 AM |
NYSE |
24019G202452 |
|
100 |
$ 68.68 |
11:14:49 AM |
NYSE |
24019G202454 |
|
100 |
$ 68.66 |
11:15:12 AM |
NYSE |
24019G20249l |
|
100 |
$ 68.67 |
11:15:29 AM |
NYSE |
24019G2024cb |
|
63 |
$ 68.70 |
11:15:53 AM |
NYSE |
24019G2024ip |
|
57 |
$ 68.72 |
11:16:12 AM |
NYSE |
24019G2024m4 |
|
37 |
$ 68.72 |
11:16:12 AM |
NYSE |
24019G2024m6 |
|
54 |
$ 68.71 |
11:16:16 AM |
NYSE |
24019G2024o7 |
|
43 |
$ 68.71 |
11:16:16 AM |
NYSE |
24019G2024o9 |
|
46 |
$ 68.71 |
11:16:16 AM |
NYSE |
24019G2024ob |
|
2 |
$ 68.72 |
11:16:38 AM |
NYSE |
24019G2024ss |
|
98 |
$ 68.72 |
11:17:38 AM |
NYSE |
24019G202581 |
|
100 |
$ 68.72 |
11:17:38 AM |
NYSE |
24019G202583 |
|
11 |
$ 68.75 |
11:17:41 AM |
NYSE |
24019G20258t |
|
89 |
$ 68.75 |
11:17:41 AM |
NYSE |
24019G20258v |
|
100 |
$ 68.75 |
11:17:58 AM |
NYSE |
24019G2025d6 |
|
100 |
$ 68.73 |
11:18:10 AM |
NYSE |
24019G2025hk |
|
50 |
$ 68.77 |
11:19:05 AM |
NYSE |
24019G2025yk |
|
1 |
$ 68.77 |
11:19:06 AM |
NYSE |
24019G2025ym |
|
34 |
$ 68.76 |
11:19:08 AM |
NYSE |
24019G2025zb |
|
100 |
$ 68.73 |
11:19:38 AM |
NYSE |
24019G20267d |
|
100 |
$ 68.73 |
11:19:38 AM |
NYSE |
24019G20267f |
|
15 |
$ 68.73 |
11:19:38 AM |
NYSE |
24019G20267h |
|
100 |
$ 68.72 |
11:20:31 AM |
NYSE |
24019G2026m0 |
|
100 |
$ 68.72 |
11:20:31 AM |
NYSE |
24019G2026m2 |
|
100 |
$ 68.74 |
11:20:41 AM |
NYSE |
24019G2026p9 |
|
100 |
$ 68.75 |
11:20:50 AM |
NYSE |
24019G2026sa |
|
72 |
$ 68.75 |
11:21:02 AM |
NYSE |
24019G2026wi |
|
28 |
$ 68.75 |
11:21:02 AM |
NYSE |
24019G2026wk |
|
100 |
$ 68.73 |
11:21:37 AM |
NYSE |
24019G20274d |
|
100 |
$ 68.73 |
11:21:50 AM |
NYSE |
24019G202783 |
|
39 |
$ 68.76 |
11:22:32 AM |
NYSE |
24019G2027ik |
|
12 |
$ 68.76 |
11:22:32 AM |
NYSE |
24019G2027in |
|
49 |
$ 68.76 |
11:23:15 AM |
NYSE |
24019G2027r6 |
|
100 |
$ 68.76 |
11:23:15 AM |
NYSE |
24019G2027r8 |
|
100 |
$ 68.76 |
11:23:15 AM |
NYSE |
24019G2027ra |
|
32 |
$ 68.78 |
11:24:23 AM |
NYSE |
24019G20288q |
|
34 |
$ 68.78 |
11:24:23 AM |
NYSE |
24019G202890 |
|
34 |
$ 68.78 |
11:24:23 AM |
NYSE |
24019G202892 |
|
82 |
$ 68.78 |
11:24:23 AM |
NYSE |
24019G202894 |
|
18 |
$ 68.78 |
11:24:23 AM |
NYSE |
24019G202896 |
|
63 |
$ 68.78 |
11:24:23 AM |
NYSE |
24019G202898 |
|
76 |
$ 68.76 |
11:25:23 AM |
NYSE |
24019G2028rt |
|
37 |
$ 68.76 |
11:25:23 AM |
NYSE |
24019G2028rv |
|
100 |
$ 68.76 |
11:25:23 AM |
NYSE |
24019G2028rx |
|
3 |
$ 68.75 |
11:26:12 AM |
NYSE |
24019G20295u |
|
21 |
$ 68.75 |
11:26:18 AM |
NYSE |
24019G202973 |
|
39 |
$ 68.75 |
11:26:18 AM |
NYSE |
24019G202975 |
|
100 |
$ 68.75 |
11:26:18 AM |
NYSE |
24019G202977 |
|
100 |
$ 68.75 |
11:26:18 AM |
NYSE |
24019G202979 |
|
48 |
$ 68.75 |
11:26:26 AM |
NYSE |
24019G20298v |
|
61 |
$ 68.75 |
11:26:26 AM |
NYSE |
24019G20298x |
|
52 |
$ 68.75 |
11:26:40 AM |
NYSE |
24019G2029cg |
|
100 |
$ 68.74 |
11:26:49 AM |
NYSE |
24019G2029et |
|
1 |
$ 68.73 |
11:27:09 AM |
NYSE |
24019G2029lc |
|
100 |
$ 68.72 |
11:27:30 AM |
NYSE |
24019G2029r7 |
|
99 |
$ 68.72 |
11:27:30 AM |
NYSE |
24019G2029rk |
|
56 |
$ 68.74 |
11:28:18 AM |
NYSE |
24019G202a72 |
|
100 |
$ 68.74 |
11:28:18 AM |
NYSE |
24019G202a74 |
|
29 |
$ 68.73 |
11:28:32 AM |
NYSE |
24019G202aay |
|
44 |
$ 68.73 |
11:28:32 AM |
NYSE |
24019G202ab0 |
|
56 |
$ 68.74 |
11:28:46 AM |
NYSE |
24019G202acr |
|
15 |
$ 68.73 |
11:29:04 AM |
NYSE |
24019G202ajt |
|
100 |
$ 68.73 |
11:29:04 AM |
NYSE |
24019G202ajv |
|
9 |
$ 68.73 |
11:29:04 AM |
NYSE |
24019G202ajx |
|
91 |
$ 68.73 |
11:29:07 AM |
NYSE |
24019G202akn |
|
100 |
$ 68.71 |
11:30:31 AM |
NYSE |
24019G202b5b |
|
100 |
$ 68.71 |
11:30:31 AM |
NYSE |
24019G202b5d |
|
100 |
$ 68.71 |
11:30:31 AM |
NYSE |
24019G202b5f |
|
100 |
$ 68.71 |
11:30:31 AM |
NYSE |
24019G202b5h |
|
100 |
$ 68.67 |
11:31:06 AM |
NYSE |
24019G202bfh |
|
36 |
$ 68.67 |
11:31:06 AM |
NYSE |
24019G202bfj |
|
9 |
$ 68.67 |
11:31:06 AM |
NYSE |
24019G202bfl |
|
44 |
$ 68.66 |
11:31:55 AM |
NYSE |
24019G202bvk |
|
55 |
$ 68.66 |
11:31:55 AM |
NYSE |
24019G202bvo |
|
56 |
$ 68.66 |
11:31:55 AM |
NYSE |
24019G202bvq |
|
81 |
$ 68.64 |
11:32:01 AM |
NYSE |
24019G202bxf |
|
19 |
$ 68.63 |
11:32:05 AM |
NYSE |
24019G202bza |
|
100 |
$ 68.58 |
11:32:31 AM |
NYSE |
24019G202c8s |
|
93 |
$ 68.62 |
11:32:52 AM |
NYSE |
24019G202cdl |
|
7 |
$ 68.64 |
11:32:52 AM |
NYSE |
24019G202cdo |
|
100 |
$ 68.64 |
11:32:52 AM |
NYSE |
24019G202cdq |
|
100 |
$ 68.64 |
11:33:03 AM |
NYSE |
24019G202cga |
|
100 |
$ 68.62 |
11:33:20 AM |
NYSE |
24019G202cmm |
|
9 |
$ 68.63 |
11:33:28 AM |
NYSE |
24019G202cq3 |
|
9 |
$ 68.63 |
11:33:28 AM |
NYSE |
24019G202cq5 |
|
9 |
$ 68.63 |
11:33:28 AM |
NYSE |
24019G202cq7 |
|
1 |
$ 68.63 |
11:33:28 AM |
NYSE |
24019G202cq9 |
|
9 |
$ 68.63 |
11:33:28 AM |
NYSE |
24019G202cqb |
|
63 |
$ 68.63 |
11:33:28 AM |
NYSE |
24019G202cqd |
|
33 |
$ 68.63 |
11:34:17 AM |
NYSE |
24019G202d47 |
|
18 |
$ 68.63 |
11:34:17 AM |
NYSE |
24019G202d49 |
|
49 |
$ 68.63 |
11:34:17 AM |
NYSE |
24019G202d4b |
|
100 |
$ 68.61 |
11:34:30 AM |
NYSE |
24019G202ddh |
|
100 |
$ 68.57 |
11:34:59 AM |
NYSE |
24019G202dpd |
|
100 |
$ 68.59 |
11:35:12 AM |
NYSE |
24019G202dtm |
|
91 |
$ 68.60 |
11:35:24 AM |
NYSE |
24019G202dwj |
|
9 |
$ 68.60 |
11:35:24 AM |
NYSE |
24019G202dwl |
|
6 |
$ 68.60 |
11:35:58 AM |
NYSE |
24019G202e5a |
|
94 |
$ 68.60 |
11:35:58 AM |
NYSE |
24019G202e5c |
|
100 |
$ 68.60 |
11:36:11 AM |
NYSE |
24019G202e8d |
|
100 |
$ 68.63 |
11:37:56 AM |
NYSE |
24019G202euq |
|
100 |
$ 68.63 |
11:37:56 AM |
NYSE |
24019G202eus |
|
100 |
$ 68.63 |
11:37:56 AM |
NYSE |
24019G202euu |
|
100 |
$ 68.63 |
11:37:56 AM |
NYSE |
24019G202euw |
|
100 |
$ 68.63 |
11:37:56 AM |
NYSE |
24019G202euy |
|
100 |
$ 68.65 |
11:38:09 AM |
NYSE |
24019G202ey3 |
|
100 |
$ 68.63 |
11:39:28 AM |
NYSE |
24019G202foo |
|
100 |
$ 68.63 |
11:39:28 AM |
NYSE |
24019G202foq |
|
100 |
$ 68.63 |
11:39:28 AM |
NYSE |
24019G202fos |
|
100 |
$ 68.63 |
11:39:28 AM |
NYSE |
24019G202fou |
|
100 |
$ 68.72 |
11:40:14 AM |
NYSE |
24019G202fxy |
|
100 |
$ 68.76 |
11:40:20 AM |
NYSE |
24019G202fzc |
|
100 |
$ 68.76 |
11:40:20 AM |
NYSE |
24019G202fze |
|
100 |
$ 68.74 |
11:41:13 AM |
NYSE |
24019G202gew |
|
100 |
$ 68.74 |
11:41:13 AM |
NYSE |
24019G202gey |
|
100 |
$ 68.72 |
11:41:41 AM |
NYSE |
24019G202gke |
|
100 |
$ 68.70 |
11:42:09 AM |
NYSE |
24019G202gra |
|
100 |
$ 68.72 |
11:42:33 AM |
NYSE |
24019G202gxc |
|
100 |
$ 68.73 |
11:43:14 AM |
NYSE |
24019G202hb3 |
|
100 |
$ 68.72 |
11:44:09 AM |
NYSE |
24019G202hmx |
|
100 |
$ 68.72 |
11:44:09 AM |
NYSE |
24019G202hn1 |
|
96 |
$ 68.72 |
11:44:46 AM |
NYSE |
24019G202hvf |
|
4 |
$ 68.72 |
11:44:46 AM |
NYSE |
24019G202hvh |
|
100 |
$ 68.72 |
11:46:31 AM |
NYSE |
24019G202inz |
|
100 |
$ 68.72 |
11:46:31 AM |
NYSE |
24019G202io1 |
|
100 |
$ 68.72 |
11:46:31 AM |
NYSE |
24019G202io3 |
|
100 |
$ 68.73 |
11:47:18 AM |
NYSE |
24019G202ivz |
|
100 |
$ 68.80 |
11:50:57 AM |
NYSE |
24019G202kcw |
|
100 |
$ 68.82 |
11:51:41 AM |
NYSE |
24019G202kn4 |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l95 |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l97 |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9b |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9d |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9f |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9h |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9j |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9l |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9n |
|
100 |
$ 68.81 |
11:53:22 AM |
NYSE |
24019G202l9p |
|
100 |
$ 68.80 |
11:53:51 AM |
NYSE |
24019G202lga |
|
100 |
$ 68.77 |
11:54:45 AM |
NYSE |
24019G202lsp |
|
88 |
$ 68.76 |
11:54:54 AM |
NYSE |
24019G202lwl |
|
12 |
$ 68.76 |
11:54:54 AM |
NYSE |
24019G202lwp |
|
100 |
$ 68.78 |
11:56:45 AM |
NYSE |
24019G202mi1 |
|
100 |
$ 68.78 |
11:56:45 AM |
NYSE |
24019G202mi3 |
|
100 |
$ 68.78 |
11:56:45 AM |
NYSE |
24019G202mi5 |
|
11 |
$ 68.79 |
11:57:54 AM |
NYSE |
24019G202mzd |
|
89 |
$ 68.79 |
11:57:54 AM |
NYSE |
24019G202mzg |
|
24 |
$ 68.78 |
11:58:25 AM |
NYSE |
24019G202nby |
|
2 |
$ 68.78 |
11:58:39 AM |
NYSE |
24019G202neg |
|
23 |
$ 68.78 |
11:58:39 AM |
NYSE |
24019G202nei |
|
51 |
$ 68.78 |
11:58:39 AM |
NYSE |
24019G202nek |
|
100 |
$ 68.81 |
11:59:38 AM |
NYSE |
24019G202ns8 |
|
61 |
$ 68.82 |
11:59:46 AM |
NYSE |
24019G202ntj |
|
10 |
$ 68.84 |
12:00:57 PM |
NYSE |
24019G202oaz |
|
39 |
$ 68.84 |
12:00:57 PM |
NYSE |
24019G202ob1 |
|
90 |
$ 68.84 |
12:00:57 PM |
NYSE |
24019G202ob3 |
|
94 |
$ 68.85 |
12:01:53 PM |
NYSE |
24019G202omz |
|
100 |
$ 68.86 |
12:03:52 PM |
NYSE |
24019G202pj0 |
|
100 |
$ 68.86 |
12:03:52 PM |
NYSE |
24019G202pj2 |
|
6 |
$ 68.86 |
12:03:52 PM |
NYSE |
24019G202pj4 |
|
100 |
$ 68.86 |
12:03:52 PM |
NYSE |
24019G202pj6 |
|
81 |
$ 68.89 |
12:04:38 PM |
NYSE |
24019G202pqx |
|
100 |
$ 68.91 |
12:08:37 PM |
NYSE |
24019G202re7 |
|
19 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rg9 |
|
81 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgb |
|
19 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgd |
|
96 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgf |
|
42 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgh |
|
4 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgj |
|
100 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgl |
|
58 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgn |
|
100 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgp |
|
100 |
$ 68.90 |
12:08:52 PM |
NYSE |
24019G202rgr |
|
100 |
$ 68.89 |
12:08:59 PM |
NYSE |
24019G202ri7 |
|
100 |
$ 68.91 |
12:10:48 PM |
NYSE |
24019G202scy |
|
100 |
$ 68.90 |
12:10:55 PM |
NYSE |
24019G202sel |
|
100 |
$ 68.89 |
12:11:06 PM |
NYSE |
24019G202sha |
|
100 |
$ 68.87 |
12:11:17 PM |
NYSE |
24019G202slf |
|
36 |
$ 68.85 |
12:11:38 PM |
NYSE |
24019G202spi |
|
1 |
$ 68.85 |
12:11:38 PM |
NYSE |
24019G202spk |
|
63 |
$ 68.85 |
12:11:38 PM |
NYSE |
24019G202spm |
|
100 |
$ 68.83 |
12:12:48 PM |
NYSE |
24019G202t1d |
|
1 |
$ 68.84 |
12:13:30 PM |
NYSE |
24019G202t9g |
|
16 |
$ 68.88 |
12:14:17 PM |
NYSE |
24019G202tg5 |
|
100 |
$ 68.91 |
12:17:35 PM |
NYSE |
24019G202upv |
|
100 |
$ 68.91 |
12:17:35 PM |
NYSE |
24019G202upx |
|
83 |
$ 68.91 |
12:17:35 PM |
NYSE |
24019G202upz |
|
100 |
$ 68.91 |
12:17:35 PM |
NYSE |
24019G202uq1 |
|
100 |
$ 68.89 |
12:18:41 PM |
NYSE |
24019G202v30 |
|
100 |
$ 68.90 |
12:20:12 PM |
NYSE |
24019G202w36 |
|
100 |
$ 68.90 |
12:20:12 PM |
NYSE |
24019G202w38 |
|
100 |
$ 68.94 |
12:23:15 PM |
NYSE |
24019G202x9y |
|
78 |
$ 68.94 |
12:23:15 PM |
NYSE |
24019G202xa0 |
|
100 |
$ 68.94 |
12:23:15 PM |
NYSE |
24019G202xa2 |
|
100 |
$ 68.94 |
12:23:15 PM |
NYSE |
24019G202xa4 |
|
22 |
$ 68.94 |
12:23:15 PM |
NYSE |
24019G202xa6 |
|
100 |
$ 69.00 |
12:27:40 PM |
NYSE |
24019G202z3p |
|
100 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z7v |
|
46 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z7x |
|
100 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z7z |
|
100 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z81 |
|
100 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z83 |
|
20 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z85 |
|
34 |
$ 68.99 |
12:27:53 PM |
NYSE |
24019G202z87 |
|
5 |
$ 68.98 |
12:28:19 PM |
NYSE |
24019G202zck |
|
95 |
$ 68.98 |
12:28:19 PM |
NYSE |
24019G202zcm |
|
100 |
$ 69.00 |
12:29:05 PM |
NYSE |
24019G202zn3 |
|
100 |
$ 68.99 |
12:29:54 PM |
NYSE |
24019G202zvl |
|
100 |
$ 69.05 |
12:31:57 PM |
NYSE |
24019G2030t4 |
|
100 |
$ 69.05 |
12:31:57 PM |
NYSE |
24019G2030t6 |
|
100 |
$ 69.04 |
12:32:14 PM |
NYSE |
24019G2030zh |
|
100 |
$ 69.03 |
12:32:48 PM |
NYSE |
24019G203187 |
|
100 |
$ 69.02 |
12:33:07 PM |
NYSE |
24019G2031ch |
|
100 |
$ 69.05 |
12:33:30 PM |
NYSE |
24019G2031iz |
|
100 |
$ 69.07 |
12:33:42 PM |
NYSE |
24019G2031kj |
|
14 |
$ 69.09 |
12:34:07 PM |
NYSE |
24019G2031ng |
|
5 |
$ 69.09 |
12:34:07 PM |
NYSE |
24019G2031ni |
|
81 |
$ 69.09 |
12:34:07 PM |
NYSE |
24019G2031nk |
|
100 |
$ 69.11 |
12:36:35 PM |
NYSE |
24019G2032e9 |
|
62 |
$ 69.15 |
12:38:08 PM |
NYSE |
24019G20332k |
|
38 |
$ 69.15 |
12:38:08 PM |
NYSE |
24019G20332m |
|
100 |
$ 69.16 |
12:38:24 PM |
NYSE |
24019G203366 |
|
66 |
$ 69.16 |
12:39:47 PM |
NYSE |
24019G2033ku |
|
34 |
$ 69.16 |
12:39:47 PM |
NYSE |
24019G2033l1 |
|
73 |
$ 69.16 |
12:40:05 PM |
NYSE |
24019G2033q9 |
|
27 |
$ 69.16 |
12:40:05 PM |
NYSE |
24019G2033qb |
|
58 |
$ 69.14 |
12:40:10 PM |
NYSE |
24019G2033rk |
|
58 |
$ 69.11 |
12:40:34 PM |
NYSE |
24019G2033xv |
|
42 |
$ 69.11 |
12:40:34 PM |
NYSE |
24019G2033y1 |
|
42 |
$ 69.11 |
12:40:34 PM |
NYSE |
24019G2033y6 |
|
100 |
$ 69.09 |
12:40:37 PM |
NYSE |
24019G2033z6 |
|
89 |
$ 69.07 |
12:40:49 PM |
NYSE |
24019G20340h |
|
11 |
$ 69.07 |
12:40:49 PM |
NYSE |
24019G20340k |
|
100 |
$ 69.09 |
12:41:24 PM |
NYSE |
24019G20345w |
|
100 |
$ 69.13 |
12:42:55 PM |
NYSE |
24019G2034ja |
|
1 |
$ 69.15 |
12:43:59 PM |
NYSE |
24019G2034tl |
|
70 |
$ 69.18 |
12:45:20 PM |
NYSE |
24019G2035ca |
|
99 |
$ 69.18 |
12:45:21 PM |
NYSE |
24019G2035cc |
|
100 |
$ 69.17 |
12:45:30 PM |
NYSE |
24019G2035ga |
|
30 |
$ 69.17 |
12:45:30 PM |
NYSE |
24019G2035gf |
|
100 |
$ 69.15 |
12:45:43 PM |
NYSE |
24019G2035jr |
|
100 |
$ 69.15 |
12:46:05 PM |
NYSE |
24019G2035nu |
|
100 |
$ 69.13 |
12:46:20 PM |
NYSE |
24019G2035r1 |
|
100 |
$ 69.13 |
12:47:51 PM |
NYSE |
24019G2036a3 |
|
100 |
$ 69.14 |
12:48:17 PM |
NYSE |
24019G2036f7 |
|
100 |
$ 69.13 |
12:49:38 PM |
NYSE |
24019G2036u3 |
|
100 |
$ 69.17 |
12:51:15 PM |
NYSE |
24019G2037qe |
|
100 |
$ 69.15 |
12:51:57 PM |
NYSE |
24019G2037x4 |
|
100 |
$ 69.14 |
12:52:29 PM |
NYSE |
24019G20382g |
|
100 |
$ 69.13 |
12:52:57 PM |
NYSE |
24019G20387i |
|
36 |
$ 69.11 |
12:53:23 PM |
NYSE |
24019G2038c9 |
|
36 |
$ 69.11 |
12:53:49 PM |
NYSE |
24019G2038fv |
|
64 |
$ 69.11 |
12:53:49 PM |
NYSE |
24019G2038fx |
|
64 |
$ 69.11 |
12:53:49 PM |
NYSE |
24019G2038fz |
|
82 |
$ 69.09 |
12:54:42 PM |
NYSE |
24019G2038rs |
|
18 |
$ 69.09 |
12:54:42 PM |
NYSE |
24019G2038rw |
|
100 |
$ 69.12 |
12:56:31 PM |
NYSE |
24019G2039g4 |
|
60 |
$ 69.13 |
12:57:50 PM |
NYSE |
24019G203a1k |
|
40 |
$ 69.13 |
12:58:00 PM |
NYSE |
24019G203a3r |
|
100 |
$ 69.13 |
12:58:00 PM |
NYSE |
24019G203a3t |
|
100 |
$ 69.16 |
12:59:49 PM |
NYSE |
24019G203arx |
|
45 |
$ 69.16 |
12:59:49 PM |
NYSE |
24019G203arz |
|
54 |
$ 69.16 |
12:59:49 PM |
NYSE |
24019G203as1 |
|
1 |
$ 69.16 |
12:59:49 PM |
NYSE |
24019G203as3 |
|
100 |
$ 69.16 |
13:00:23 PM |
NYSE |
24019G203ayb |
|
100 |
$ 69.16 |
13:00:23 PM |
NYSE |
24019G203ay9 |
|
4 |
$ 69.19 |
13:01:17 PM |
NYSE |
24019G203b67 |
|
100 |
$ 69.17 |
13:02:38 PM |
NYSE |
24019G203br6 |
|
100 |
$ 69.17 |
13:02:38 PM |
NYSE |
24019G203br8 |
|
96 |
$ 69.17 |
13:02:38 PM |
NYSE |
24019G203brb |
|
100 |
$ 69.13 |
13:05:00 PM |
NYSE |
24019G203ciy |
|
100 |
$ 69.13 |
13:05:00 PM |
NYSE |
24019G203cj0 |
|
100 |
$ 69.13 |
13:05:00 PM |
NYSE |
24019G203cj2 |
|
100 |
$ 69.13 |
13:05:00 PM |
NYSE |
24019G203cj4 |
|
100 |
$ 69.15 |
13:06:09 PM |
NYSE |
24019G203cvn |
|
100 |
$ 69.15 |
13:06:09 PM |
NYSE |
24019G203cvp |
|
100 |
$ 69.12 |
13:06:30 PM |
NYSE |
24019G203czd |
|
100 |
$ 69.16 |
13:09:31 PM |
NYSE |
24019G203dx9 |
|
10 |
$ 69.16 |
13:09:31 PM |
NYSE |
24019G203dxb |
|
100 |
$ 69.16 |
13:09:31 PM |
NYSE |
24019G203dxf |
|
99 |
$ 69.16 |
13:09:31 PM |
NYSE |
24019G203dxh |
|
90 |
$ 69.16 |
13:09:31 PM |
NYSE |
24019G203dxj |
|
1 |
$ 69.16 |
13:09:31 PM |
NYSE |
24019G203dxl |
|
100 |
$ 69.19 |
13:10:57 PM |
NYSE |
24019G203ebi |
|
100 |
$ 69.19 |
13:10:57 PM |
NYSE |
24019G203ebk |
|
100 |
$ 69.19 |
13:11:51 PM |
NYSE |
24019G203ekt |
|
100 |
$ 69.25 |
13:15:35 PM |
NYSE |
24019G203fug |
|
91 |
$ 69.29 |
13:16:54 PM |
NYSE |
24019G203g9j |
|
100 |
$ 69.30 |
13:16:54 PM |
NYSE |
24019G203g9l |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203gog |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203gok |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203goq |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203gos |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203gou |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203gow |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203goy |
|
100 |
$ 69.29 |
13:18:06 PM |
NYSE |
24019G203gp0 |
|
100 |
$ 69.28 |
13:19:10 PM |
NYSE |
24019G203h2r |
|
51 |
$ 69.29 |
13:20:25 PM |
NYSE |
24019G203hh3 |
|
100 |
$ 69.29 |
13:20:25 PM |
NYSE |
24019G203hha |
|
49 |
$ 69.29 |
13:20:25 PM |
NYSE |
24019G203hhc |
|
100 |
$ 69.26 |
13:21:20 PM |
NYSE |
24019G203hqc |
|
100 |
$ 69.26 |
13:21:20 PM |
NYSE |
24019G203hqe |
|
100 |
$ 69.25 |
13:21:29 PM |
NYSE |
24019G203hsb |
|
100 |
$ 69.32 |
13:22:50 PM |
NYSE |
24019G203ie9 |
|
12 |
$ 69.31 |
13:23:16 PM |
NYSE |
24019G203ijy |
|
88 |
$ 69.30 |
13:24:57 PM |
NYSE |
24019G203jab |
|
12 |
$ 69.30 |
13:24:58 PM |
NYSE |
24019G203jad |
|
9 |
$ 69.30 |
13:24:58 PM |
NYSE |
24019G203jaf |
|
32 |
$ 69.30 |
13:24:58 PM |
NYSE |
24019G203jah |
|
47 |
$ 69.30 |
13:24:58 PM |
NYSE |
24019G203jaj |
|
100 |
$ 69.30 |
13:24:58 PM |
NYSE |
24019G203jal |
|
100 |
$ 69.30 |
13:24:58 PM |
NYSE |
24019G203jan |
|
100 |
$ 69.31 |
13:26:12 PM |
NYSE |
24019G203jlg |
|
100 |
$ 69.31 |
13:26:12 PM |
NYSE |
24019G203jli |
|
100 |
$ 69.33 |
13:26:26 PM |
NYSE |
24019G203joe |
|
100 |
$ 69.32 |
13:26:43 PM |
NYSE |
24019G203jqj |
|
10 |
$ 69.35 |
13:27:54 PM |
NYSE |
24019G203kbg |
|
90 |
$ 69.35 |
13:27:54 PM |
NYSE |
24019G203kbi |
|
10 |
$ 69.39 |
13:29:41 PM |
NYSE |
24019G203kx9 |
|
90 |
$ 69.40 |
13:30:32 PM |
NYSE |
24019G203lbs |
|
100 |
$ 69.40 |
13:30:32 PM |
NYSE |
24019G203lbu |
|
100 |
$ 69.40 |
13:30:32 PM |
NYSE |
24019G203lbw |
|
100 |
$ 69.40 |
13:30:32 PM |
NYSE |
24019G203lby |
|
100 |
$ 69.40 |
13:30:32 PM |
NYSE |
24019G203lc0 |
|
100 |
$ 69.41 |
13:30:37 PM |
NYSE |
24019G203ld0 |
|
100 |
$ 69.41 |
13:32:07 PM |
NYSE |
24019G203ltd |
|
100 |
$ 69.41 |
13:32:07 PM |
NYSE |
24019G203ltf |
|
100 |
$ 69.41 |
13:33:42 PM |
NYSE |
24019G203mh7 |
|
100 |
$ 69.41 |
13:33:42 PM |
NYSE |
24019G203mh9 |
|
100 |
$ 69.41 |
13:33:42 PM |
NYSE |
24019G203mhb |
|
30 |
$ 69.48 |
13:36:46 PM |
NYSE |
24019G203nj6 |
|
67 |
$ 69.48 |
13:36:46 PM |
NYSE |
24019G203nj8 |
|
3 |
$ 69.48 |
13:36:46 PM |
NYSE |
24019G203njc |
|
2 |
$ 69.48 |
13:36:46 PM |
NYSE |
24019G203nje |
|
27 |
$ 69.48 |
13:36:46 PM |
NYSE |
24019G203njg |
|
20 |
$ 69.50 |
13:36:55 PM |
NYSE |
24019G203nm1 |
|
100 |
$ 69.49 |
13:37:05 PM |
NYSE |
24019G203npa |
|
100 |
$ 69.49 |
13:37:05 PM |
NYSE |
24019G203npc |
|
51 |
$ 69.49 |
13:37:05 PM |
NYSE |
24019G203npe |
|
100 |
$ 69.49 |
13:37:05 PM |
NYSE |
24019G203npg |
|
100 |
$ 69.49 |
13:37:05 PM |
NYSE |
24019G203npi |
|
100 |
$ 69.48 |
13:37:51 PM |
NYSE |
24019G203ny3 |
|
100 |
$ 69.48 |
13:37:51 PM |
NYSE |
24019G203ny5 |
|
100 |
$ 69.49 |
13:38:36 PM |
NYSE |
24019G203od1 |
|
100 |
$ 69.52 |
13:39:04 PM |
NYSE |
24019G203omp |
|
100 |
$ 69.53 |
13:40:08 PM |
NYSE |
24019G203oz2 |
|
100 |
$ 69.53 |
13:40:08 PM |
NYSE |
24019G203oz4 |
|
100 |
$ 69.52 |
13:40:39 PM |
NYSE |
24019G203p4c |
|
100 |
$ 69.52 |
13:43:01 PM |
NYSE |
24019G203q1b |
|
100 |
$ 69.52 |
13:43:01 PM |
NYSE |
24019G203q1d |
|
100 |
$ 69.52 |
13:43:01 PM |
NYSE |
24019G203q1f |
|
100 |
$ 69.52 |
13:43:02 PM |
NYSE |
24019G203q1h |
|
100 |
$ 69.52 |
13:43:02 PM |
NYSE |
24019G203q1j |
|
100 |
$ 69.54 |
13:43:27 PM |
NYSE |
24019G203q72 |
|
100 |
$ 69.53 |
13:43:32 PM |
NYSE |
24019G203q7q |
|
3 |
$ 69.57 |
13:45:35 PM |
NYSE |
24019G203qwv |
|
2 |
$ 69.57 |
13:45:41 PM |
NYSE |
24019G203qyi |
|
40 |
$ 69.57 |
13:45:41 PM |
NYSE |
24019G203qyk |
|
55 |
$ 69.57 |
13:45:41 PM |
NYSE |
24019G203qym |
|
35 |
$ 69.57 |
13:45:41 PM |
NYSE |
24019G203qyo |
|
34 |
$ 69.57 |
13:45:41 PM |
NYSE |
24019G203qyq |
|
31 |
$ 69.57 |
13:45:41 PM |
NYSE |
24019G203qys |
|
100 |
$ 69.61 |
13:46:40 PM |
NYSE |
24019G203raf |
|
100 |
$ 69.61 |
13:46:40 PM |
NYSE |
24019G203rah |
|
100 |
$ 69.58 |
13:46:45 PM |
NYSE |
24019G203rby |
|
40 |
$ 69.56 |
13:47:52 PM |
NYSE |
24019G203rr6 |
|
60 |
$ 69.54 |
13:48:00 PM |
NYSE |
24019G203ru2 |
|
100 |
$ 69.57 |
13:50:02 PM |
NYSE |
24019G203so1 |
|
100 |
$ 69.57 |
13:50:02 PM |
NYSE |
24019G203so3 |
|
100 |
$ 69.57 |
13:50:02 PM |
NYSE |
24019G203so5 |
|
100 |
$ 69.57 |
13:50:02 PM |
NYSE |
24019G203so7 |
|
77 |
$ 69.55 |
13:50:27 PM |
NYSE |
24019G203stw |
|
23 |
$ 69.55 |
13:50:27 PM |
NYSE |
24019G203sty |
|
100 |
$ 69.60 |
13:53:38 PM |
NYSE |
24019G203tqh |
|
100 |
$ 69.60 |
13:53:38 PM |
NYSE |
24019G203tqj |
|
100 |
$ 69.60 |
13:53:38 PM |
NYSE |
24019G203tql |
|
100 |
$ 69.60 |
13:53:38 PM |
NYSE |
24019G203tqn |
|
100 |
$ 69.60 |
13:53:38 PM |
NYSE |
24019G203tqp |
|
100 |
$ 69.62 |
13:53:58 PM |
NYSE |
24019G203ttv |
|
100 |
$ 69.64 |
13:54:51 PM |
NYSE |
24019G203u6i |
|
100 |
$ 69.66 |
13:56:08 PM |
NYSE |
24019G203un7 |
|
100 |
$ 69.66 |
13:56:08 PM |
NYSE |
24019G203un9 |
|
100 |
$ 69.66 |
13:56:08 PM |
NYSE |
24019G203unb |
|
79 |
$ 69.65 |
13:56:17 PM |
NYSE |
24019G203up3 |
|
21 |
$ 69.65 |
13:56:17 PM |
NYSE |
24019G203up5 |
|
100 |
$ 69.65 |
13:56:23 PM |
NYSE |
24019G203upz |
|
100 |
$ 69.68 |
13:56:58 PM |
NYSE |
24019G203uvn |
|
100 |
$ 69.67 |
13:57:05 PM |
NYSE |
24019G203uwj |
|
87 |
$ 69.67 |
13:57:15 PM |
NYSE |
24019G203uy9 |
|
13 |
$ 69.67 |
13:57:15 PM |
NYSE |
24019G203uyb |
|
100 |
$ 69.66 |
13:57:19 PM |
NYSE |
24019G203uzz |
|
100 |
$ 69.70 |
13:57:59 PM |
NYSE |
24019G203v7k |
|
89 |
$ 69.69 |
13:58:02 PM |
NYSE |
24019G203v8d |
|
11 |
$ 69.69 |
13:58:02 PM |
NYSE |
24019G203v8f |
|
100 |
$ 69.71 |
13:59:33 PM |
NYSE |
24019G203vs3 |
|
78 |
$ 69.69 |
14:00:11 PM |
NYSE |
24019G203w3e |
|
22 |
$ 69.68 |
14:00:17 PM |
NYSE |
24019G203w4p |
|
100 |
$ 69.68 |
14:00:17 PM |
NYSE |
24019G203w4r |
|
100 |
$ 69.70 |
14:00:28 PM |
NYSE |
24019G203w6b |
|
100 |
$ 69.71 |
14:00:32 PM |
NYSE |
24019G203w6w |
|
100 |
$ 69.71 |
14:01:20 PM |
NYSE |
24019G203we0 |
|
100 |
$ 69.71 |
14:02:12 PM |
NYSE |
24019G203wq4 |
|
100 |
$ 69.73 |
14:03:36 PM |
NYSE |
24019G203xaw |
|
100 |
$ 69.72 |
14:03:49 PM |
NYSE |
24019G203xc4 |
|
95 |
$ 69.73 |
14:04:05 PM |
NYSE |
24019G203xf9 |
|
95 |
$ 69.75 |
14:04:42 PM |
NYSE |
24019G203xpq |
|
5 |
$ 69.75 |
14:04:42 PM |
NYSE |
24019G203xps |
|
5 |
$ 69.75 |
14:04:42 PM |
NYSE |
24019G203xpu |
|
100 |
$ 69.73 |
14:05:04 PM |
NYSE |
24019G203xvc |
|
100 |
$ 69.80 |
14:07:30 PM |
NYSE |
24019G203ysk |
|
100 |
$ 69.79 |
14:08:01 PM |
NYSE |
24019G203yzf |
|
93 |
$ 69.80 |
14:09:43 PM |
NYSE |
24019G203zma |
|
7 |
$ 69.80 |
14:09:43 PM |
NYSE |
24019G203zmc |
|
100 |
$ 69.79 |
14:09:51 PM |
NYSE |
24019G203zoo |
|
100 |
$ 69.82 |
14:10:21 PM |
NYSE |
24019G203zwj |
|
100 |
$ 69.81 |
14:10:27 PM |
NYSE |
24019G203zxh |
|
100 |
$ 69.81 |
14:10:43 PM |
NYSE |
24019G204019 |
|
100 |
$ 69.80 |
14:11:56 PM |
NYSE |
24019G2041dp |
|
100 |
$ 69.81 |
14:13:06 PM |
NYSE |
24019G2041qz |
|
100 |
$ 69.79 |
14:13:38 PM |
NYSE |
24019G2041xq |
|
100 |
$ 69.80 |
14:14:22 PM |
NYSE |
24019G2042do |
|
100 |
$ 69.81 |
14:15:22 PM |
NYSE |
24019G2042rm |
|
100 |
$ 69.81 |
14:15:53 PM |
NYSE |
24019G2042w9 |
|
100 |
$ 69.81 |
14:16:17 PM |
NYSE |
24019G20431i |
|
100 |
$ 69.80 |
14:17:04 PM |
NYSE |
24019G2043bd |
|
100 |
$ 69.81 |
14:17:50 PM |
NYSE |
24019G2043lt |
|
100 |
$ 69.81 |
14:17:50 PM |
NYSE |
24019G2043lv |
|
100 |
$ 69.79 |
14:18:01 PM |
NYSE |
24019G2043qz |
|
100 |
$ 69.78 |
14:18:11 PM |
NYSE |
24019G2043tw |
|
100 |
$ 69.76 |
14:18:25 PM |
NYSE |
24019G20443e |
|
100 |
$ 69.76 |
14:18:40 PM |
NYSE |
24019G20447n |
|
100 |
$ 69.74 |
14:19:11 PM |
NYSE |
24019G2044i7 |
|
100 |
$ 69.71 |
14:19:13 PM |
NYSE |
24019G2044jq |
|
100 |
$ 69.72 |
14:20:14 PM |
NYSE |
24019G20453l |
|
68 |
$ 69.71 |
14:20:19 PM |
NYSE |
24019G20454r |
|
32 |
$ 69.71 |
14:20:19 PM |
NYSE |
24019G20454t |
|
100 |
$ 69.69 |
14:20:37 PM |
NYSE |
24019G2045ck |
|
100 |
$ 69.69 |
14:20:49 PM |
NYSE |
24019G2045ev |
|
92 |
$ 69.68 |
14:21:45 PM |
NYSE |
24019G2045qa |
|
8 |
$ 69.68 |
14:21:45 PM |
NYSE |
24019G2045qc |
|
45 |
$ 69.68 |
14:22:43 PM |
NYSE |
24019G20467n |
|
21 |
$ 69.68 |
14:22:43 PM |
NYSE |
24019G20467p |
|
21 |
$ 69.68 |
14:22:43 PM |
NYSE |
24019G20467r |
|
13 |
$ 69.68 |
14:22:43 PM |
NYSE |
24019G20467t |
|
100 |
$ 69.65 |
14:22:45 PM |
NYSE |
24019G20468r |
|
100 |
$ 69.65 |
14:23:03 PM |
NYSE |
24019G2046cm |
|
100 |
$ 69.63 |
14:23:28 PM |
NYSE |
24019G2046kq |
|
100 |
$ 69.61 |
14:23:47 PM |
NYSE |
24019G2046qn |
|
100 |
$ 69.60 |
14:25:05 PM |
NYSE |
24019G20478g |
|
100 |
$ 69.59 |
14:25:31 PM |
NYSE |
24019G2047hd |
|
100 |
$ 69.59 |
14:25:43 PM |
NYSE |
24019G2047kv |
|
100 |
$ 69.59 |
14:26:34 PM |
NYSE |
24019G2047wl |
|
100 |
$ 69.61 |
14:27:12 PM |
NYSE |
24019G20485y |
|
100 |
$ 69.61 |
14:27:32 PM |
NYSE |
24019G2048bl |
|
100 |
$ 69.63 |
14:27:56 PM |
NYSE |
24019G2048h4 |
|
100 |
$ 69.63 |
14:29:08 PM |
NYSE |
24019G2049o6 |
|
3 |
$ 69.59 |
14:29:17 PM |
NYSE |
24019G2049t7 |
|
97 |
$ 69.59 |
14:29:17 PM |
NYSE |
24019G2049te |
|
46 |
$ 69.57 |
14:29:39 PM |
NYSE |
24019G204a1d |
|
54 |
$ 69.57 |
14:29:41 PM |
NYSE |
24019G204a2o |
|
100 |
$ 69.54 |
14:29:47 PM |
NYSE |
24019G204a6v |
|
100 |
$ 69.55 |
14:30:30 PM |
NYSE |
24019G204akt |
|
100 |
$ 69.54 |
14:30:40 PM |
NYSE |
24019G204anj |
|
100 |
$ 69.51 |
14:30:57 PM |
NYSE |
24019G204asq |
|
100 |
$ 69.50 |
14:31:56 PM |
NYSE |
24019G204bc1 |
|
100 |
$ 69.54 |
14:34:06 PM |
NYSE |
24019G204cae |
|
100 |
$ 69.53 |
14:34:13 PM |
NYSE |
24019G204cca |
|
100 |
$ 69.52 |
14:34:18 PM |
NYSE |
24019G204cdd |
|
100 |
$ 69.51 |
14:34:57 PM |
NYSE |
24019G204cqe |
|
100 |
$ 69.52 |
14:35:15 PM |
NYSE |
24019G204cvy |
|
67 |
$ 69.50 |
14:35:22 PM |
NYSE |
24019G204d02 |
|
33 |
$ 69.50 |
14:35:22 PM |
NYSE |
24019G204d05 |
|
100 |
$ 69.49 |
14:35:25 PM |
NYSE |
24019G204d1a |
|
100 |
$ 69.52 |
14:36:18 PM |
NYSE |
24019G204de1 |
|
100 |
$ 69.53 |
14:36:51 PM |
NYSE |
24019G204dl2 |
|
89 |
$ 69.54 |
14:37:25 PM |
NYSE |
24019G204dsh |
|
11 |
$ 69.54 |
14:37:25 PM |
NYSE |
24019G204dsj |
|
100 |
$ 69.54 |
14:37:59 PM |
NYSE |
24019G204e1c |
|
100 |
$ 69.54 |
14:38:16 PM |
NYSE |
24019G204e50 |
|
100 |
$ 69.55 |
14:39:53 PM |
NYSE |
24019G204f0u |
|
100 |
$ 69.54 |
14:40:20 PM |
NYSE |
24019G204faj |
|
100 |
$ 69.52 |
14:40:29 PM |
NYSE |
24019G204fds |
|
100 |
$ 69.50 |
14:41:15 PM |
NYSE |
24019G204fqn |
|
78 |
$ 69.48 |
14:41:30 PM |
NYSE |
24019G204fua |
|
22 |
$ 69.48 |
14:41:30 PM |
NYSE |
24019G204fuc |
|
100 |
$ 69.47 |
14:41:32 PM |
NYSE |
24019G204fuk |
|
100 |
$ 69.50 |
14:41:50 PM |
NYSE |
24019G204g0t |
|
100 |
$ 69.49 |
14:42:52 PM |
NYSE |
24019G204ghb |
|
58 |
$ 69.47 |
14:43:01 PM |
NYSE |
24019G204gm9 |
|
42 |
$ 69.47 |
14:43:01 PM |
NYSE |
24019G204gmb |
|
100 |
$ 69.47 |
14:43:18 PM |
NYSE |
24019G204gqx |
|
89 |
$ 69.48 |
14:43:48 PM |
NYSE |
24019G204gxl |
|
11 |
$ 69.47 |
14:43:48 PM |
NYSE |
24019G204gxp |
|
100 |
$ 69.46 |
14:43:52 PM |
NYSE |
24019G204gzs |
|
100 |
$ 69.47 |
14:44:34 PM |
NYSE |
24019G204h96 |
|
100 |
$ 69.46 |
14:45:05 PM |
NYSE |
24019G204hhj |
|
100 |
$ 69.45 |
14:45:36 PM |
NYSE |
24019G204hsx |
|
89 |
$ 69.45 |
14:45:49 PM |
NYSE |
24019G204hwo |
|
11 |
$ 69.46 |
14:45:56 PM |
NYSE |
24019G204hyl |
|
100 |
$ 69.46 |
14:45:59 PM |
NYSE |
24019G204hzk |
|
100 |
$ 69.45 |
14:46:47 PM |
NYSE |
24019G204ib1 |
|
100 |
$ 69.44 |
14:47:19 PM |
NYSE |
24019G204iia |
|
100 |
$ 69.43 |
14:47:33 PM |
NYSE |
24019G204io6 |
|
100 |
$ 69.41 |
14:47:49 PM |
NYSE |
24019G204iv1 |
|
100 |
$ 69.43 |
14:48:37 PM |
NYSE |
24019G204j8a |
|
100 |
$ 69.45 |
14:49:00 PM |
NYSE |
24019G204jem |
|
100 |
$ 69.42 |
14:49:53 PM |
NYSE |
24019G204jq3 |
|
100 |
$ 69.43 |
14:51:33 PM |
NYSE |
24019G204kfg |
|
100 |
$ 69.42 |
14:52:31 PM |
NYSE |
24019G204l8p |
|
100 |
$ 69.41 |
14:52:54 PM |
NYSE |
24019G204lf0 |
|
100 |
$ 69.40 |
14:53:03 PM |
NYSE |
24019G204ljy |
|
100 |
$ 69.41 |
14:53:27 PM |
NYSE |
24019G204lpk |
|
100 |
$ 69.45 |
14:54:55 PM |
NYSE |
24019G204m8s |
|
100 |
$ 69.49 |
14:56:19 PM |
NYSE |
24019G204mvp |
|
100 |
$ 69.49 |
14:56:19 PM |
NYSE |
24019G204mvr |
|
100 |
$ 69.50 |
14:57:04 PM |
NYSE |
24019G204n84 |
|
98 |
$ 69.49 |
14:57:17 PM |
NYSE |
24019G204nc9 |
|
2 |
$ 69.49 |
14:57:17 PM |
NYSE |
24019G204ncb |
|
100 |
$ 69.49 |
14:58:07 PM |
NYSE |
24019G204npc |
|
100 |
$ 69.49 |
14:58:07 PM |
NYSE |
24019G204npi |
|
100 |
$ 69.54 |
14:59:09 PM |
NYSE |
24019G204oaq |
|
100 |
$ 69.54 |
14:59:09 PM |
NYSE |
24019G204oas |
|
100 |
$ 69.54 |
14:59:09 PM |
NYSE |
24019G204oau |
|
53 |
$ 69.54 |
14:59:56 PM |
NYSE |
24019G204oq3 |
|
20 |
$ 69.54 |
15:00:07 PM |
NYSE |
24019G204ow1 |
|
47 |
$ 69.54 |
15:00:07 PM |
NYSE |
24019G204ow7 |
|
57 |
$ 69.54 |
15:00:07 PM |
NYSE |
24019G204owb |
|
23 |
$ 69.54 |
15:00:07 PM |
NYSE |
24019G204owd |
|
5 |
$ 69.53 |
15:01:19 PM |
NYSE |
24019G204pen |
|
100 |
$ 69.53 |
15:01:19 PM |
NYSE |
24019G204pf1 |
|
38 |
$ 69.53 |
15:01:19 PM |
NYSE |
24019G204pf3 |
|
57 |
$ 69.53 |
15:01:19 PM |
NYSE |
24019G204pf7 |
|
100 |
$ 69.53 |
15:01:19 PM |
NYSE |
24019G204pf9 |
|
100 |
$ 69.51 |
15:01:59 PM |
NYSE |
24019G204prr |
|
60 |
$ 69.55 |
15:02:24 PM |
NYSE |
24019G204q34 |
|
22 |
$ 69.55 |
15:02:24 PM |
NYSE |
24019G204q36 |
|
18 |
$ 69.55 |
15:02:24 PM |
NYSE |
24019G204q38 |
|
100 |
$ 69.54 |
15:02:27 PM |
NYSE |
24019G204q3o |
|
100 |
$ 69.54 |
15:02:34 PM |
NYSE |
24019G204q4q |
|
100 |
$ 69.58 |
15:03:21 PM |
NYSE |
24019G204qlh |
|
100 |
$ 69.58 |
15:03:26 PM |
NYSE |
24019G204qmt |
|
100 |
$ 69.58 |
15:03:47 PM |
NYSE |
24019G204qwo |
|
100 |
$ 69.57 |
15:04:00 PM |
NYSE |
24019G204r28 |
|
100 |
$ 69.58 |
15:04:53 PM |
NYSE |
24019G204rkq |
|
92 |
$ 69.57 |
15:04:58 PM |
NYSE |
24019G204rn4 |
|
100 |
$ 69.58 |
15:06:41 PM |
NYSE |
24019G204sis |
|
8 |
$ 69.58 |
15:06:41 PM |
NYSE |
24019G204siy |
|
100 |
$ 69.58 |
15:06:41 PM |
NYSE |
24019G204sj7 |
|
100 |
$ 69.64 |
15:08:50 PM |
NYSE |
24019G204ujs |
|
100 |
$ 69.64 |
15:08:50 PM |
NYSE |
24019G204uk1 |
|
100 |
$ 69.64 |
15:08:50 PM |
NYSE |
24019G204uk4 |
|
100 |
$ 69.64 |
15:08:50 PM |
NYSE |
24019G204uk8 |
|
100 |
$ 69.64 |
15:08:50 PM |
NYSE |
24019G204uka |
|
100 |
$ 69.64 |
15:09:40 PM |
NYSE |
24019G204uyr |
|
100 |
$ 69.64 |
15:09:40 PM |
NYSE |
24019G204uyt |
|
100 |
$ 69.63 |
15:09:51 PM |
NYSE |
24019G204v11 |
|
100 |
$ 69.62 |
15:10:05 PM |
NYSE |
24019G204v74 |
|
100 |
$ 69.61 |
15:10:08 PM |
NYSE |
24019G204v9a |
|
50 |
$ 69.62 |
15:10:42 PM |
NYSE |
24019G204vih |
|
50 |
$ 69.62 |
15:10:42 PM |
NYSE |
24019G204vij |
|
78 |
$ 69.60 |
15:11:21 PM |
NYSE |
24019G204vua |
|
100 |
$ 69.60 |
15:11:40 PM |
NYSE |
24019G204vzm |
|
22 |
$ 69.60 |
15:11:40 PM |
NYSE |
24019G204vzq |
|
100 |
$ 69.64 |
15:13:12 PM |
NYSE |
24019G204wuv |
|
100 |
$ 69.64 |
15:13:12 PM |
NYSE |
24019G204wv0 |
|
100 |
$ 69.64 |
15:13:12 PM |
NYSE |
24019G204wv3 |
|
100 |
$ 69.63 |
15:13:32 PM |
NYSE |
24019G204x1l |
|
100 |
$ 69.62 |
15:13:46 PM |
NYSE |
24019G204x5k |
|
100 |
$ 69.65 |
15:13:57 PM |
NYSE |
24019G204xdj |
|
9 |
$ 69.67 |
15:14:31 PM |
NYSE |
24019G204xt1 |
|
10 |
$ 69.67 |
15:14:31 PM |
NYSE |
24019G204xt3 |
|
24 |
$ 69.67 |
15:14:45 PM |
NYSE |
24019G204xvt |
|
57 |
$ 69.67 |
15:14:45 PM |
NYSE |
24019G204xvv |
|
100 |
$ 69.67 |
15:14:45 PM |
NYSE |
24019G204xvx |
|
100 |
$ 69.69 |
15:15:42 PM |
NYSE |
24019G204yfc |
|
100 |
$ 69.69 |
15:15:49 PM |
NYSE |
24019G204yhn |
|
100 |
$ 69.67 |
15:16:05 PM |
NYSE |
24019G204yn6 |
|
100 |
$ 69.67 |
15:16:58 PM |
NYSE |
24019G204z1w |
|
100 |
$ 69.66 |
15:17:25 PM |
NYSE |
24019G204zbp |
|
100 |
$ 69.69 |
15:18:51 PM |
NYSE |
24019G20507a |
|
100 |
$ 69.69 |
15:18:51 PM |
NYSE |
24019G20507h |
|
100 |
$ 69.69 |
15:18:51 PM |
NYSE |
24019G20507k |
|
100 |
$ 69.69 |
15:18:51 PM |
NYSE |
24019G20507o |
|
100 |
$ 69.71 |
15:19:58 PM |
NYSE |
24019G2050s3 |
|
100 |
$ 69.71 |
15:19:58 PM |
NYSE |
24019G2050s5 |
|
100 |
$ 69.71 |
15:19:58 PM |
NYSE |
24019G2050s7 |
|
28 |
$ 69.70 |
15:20:32 PM |
NYSE |
24019G20513h |
|
14 |
$ 69.70 |
15:20:32 PM |
NYSE |
24019G20513j |
|
58 |
$ 69.70 |
15:20:32 PM |
NYSE |
24019G20513l |
|
45 |
$ 69.69 |
15:20:50 PM |
NYSE |
24019G2051cc |
|
55 |
$ 69.69 |
15:20:50 PM |
NYSE |
24019G2051ce |
|
14 |
$ 69.68 |
15:21:11 PM |
NYSE |
24019G2051m2 |
|
3 |
$ 69.68 |
15:21:16 PM |
NYSE |
24019G2051nv |
|
83 |
$ 69.68 |
15:21:17 PM |
NYSE |
24019G2051o9 |
|
100 |
$ 69.66 |
15:21:29 PM |
NYSE |
24019G2051wx |
|
100 |
$ 69.66 |
15:21:55 PM |
NYSE |
24019G20529i |
|
100 |
$ 69.65 |
15:22:22 PM |
NYSE |
24019G2052jg |
|
100 |
$ 69.67 |
15:23:01 PM |
NYSE |
24019G205347 |
|
100 |
$ 69.67 |
15:23:01 PM |
NYSE |
24019G205349 |
|
100 |
$ 69.67 |
15:23:45 PM |
NYSE |
24019G2053kb |
|
100 |
$ 69.67 |
15:23:45 PM |
NYSE |
24019G2053k6 |
|
100 |
$ 69.66 |
15:24:02 PM |
NYSE |
24019G2053ug |
|
100 |
$ 69.65 |
15:24:23 PM |
NYSE |
24019G20542t |
|
79 |
$ 69.65 |
15:25:27 PM |
NYSE |
24019G2054lt |
|
21 |
$ 69.65 |
15:25:27 PM |
NYSE |
24019G2054lv |
|
19 |
$ 69.65 |
15:25:27 PM |
NYSE |
24019G2054lx |
|
81 |
$ 69.65 |
15:25:27 PM |
NYSE |
24019G2054lz |
|
100 |
$ 69.68 |
15:25:53 PM |
NYSE |
24019G2054t2 |
|
100 |
$ 69.68 |
15:25:53 PM |
NYSE |
24019G2054t4 |
|
100 |
$ 69.69 |
15:26:00 PM |
NYSE |
24019G2054v9 |
|
100 |
$ 69.68 |
15:26:13 PM |
NYSE |
24019G20550o |
|
100 |
$ 69.70 |
15:27:13 PM |
NYSE |
24019G2055gd |
|
35 |
$ 69.70 |
15:27:13 PM |
NYSE |
24019G2055gf |
|
65 |
$ 69.70 |
15:27:13 PM |
NYSE |
24019G2055gh |
|
100 |
$ 69.70 |
15:27:13 PM |
NYSE |
24019G2055gj |
|
100 |
$ 69.71 |
15:27:44 PM |
NYSE |
24019G2055pv |
|
100 |
$ 69.71 |
15:27:44 PM |
NYSE |
24019G2055pz |
|
80 |
$ 69.71 |
15:27:59 PM |
NYSE |
24019G2055wj |
|
20 |
$ 69.71 |
15:27:59 PM |
NYSE |
24019G2055wm |
|
60 |
$ 69.72 |
15:28:58 PM |
NYSE |
24019G2056d6 |
|
40 |
$ 69.72 |
15:28:58 PM |
NYSE |
24019G2056d8 |
|
100 |
$ 69.72 |
15:28:58 PM |
NYSE |
24019G2056da |
|
100 |
$ 69.72 |
15:28:58 PM |
NYSE |
24019G2056dc |
|
100 |
$ 69.72 |
15:28:58 PM |
NYSE |
24019G2056df |
|
100 |
$ 69.71 |
15:29:14 PM |
NYSE |
24019G2056gq |
|
100 |
$ 69.70 |
15:29:19 PM |
NYSE |
24019G2056ig |
|
100 |
$ 69.69 |
15:30:07 PM |
NYSE |
24019G2056x3 |
|
100 |
$ 69.69 |
15:30:07 PM |
NYSE |
24019G2056x5 |
|
100 |
$ 69.69 |
15:30:07 PM |
NYSE |
24019G2056x7 |
|
100 |
$ 69.69 |
15:30:07 PM |
NYSE |
24019G2056x9 |
|
30 |
$ 69.68 |
15:30:19 PM |
NYSE |
24019G20571r |
|
70 |
$ 69.68 |
15:30:28 PM |
NYSE |
24019G20573k |
|
100 |
$ 69.65 |
15:31:23 PM |
NYSE |
24019G2057lf |
|
100 |
$ 69.65 |
15:31:23 PM |
NYSE |
24019G2057lh |
|
100 |
$ 69.65 |
15:31:23 PM |
NYSE |
24019G2057lj |
|
100 |
$ 69.65 |
15:31:23 PM |
NYSE |
24019G2057ll |
|
100 |
$ 69.65 |
15:31:49 PM |
NYSE |
24019G2057um |
|
100 |
$ 69.65 |
15:31:49 PM |
NYSE |
24019G2057uo |
|
81 |
$ 69.68 |
15:32:10 PM |
NYSE |
24019G20581s |
|
100 |
$ 69.68 |
15:32:10 PM |
NYSE |
24019G20581u |
|
69 |
$ 69.70 |
15:32:37 PM |
NYSE |
24019G2058bd |
|
19 |
$ 69.70 |
15:32:37 PM |
NYSE |
24019G2058bf |
|
33 |
$ 69.71 |
15:33:07 PM |
NYSE |
24019G2058lu |
|
31 |
$ 69.71 |
15:33:07 PM |
NYSE |
24019G2058lw |
|
100 |
$ 69.71 |
15:33:07 PM |
NYSE |
24019G2058ly |
|
100 |
$ 69.71 |
15:33:07 PM |
NYSE |
24019G2058m1 |
|
67 |
$ 69.71 |
15:33:07 PM |
NYSE |
24019G2058m3 |
|
75 |
$ 69.72 |
15:33:21 PM |
NYSE |
24019G2058rb |
|
25 |
$ 69.72 |
15:33:21 PM |
NYSE |
24019G2058rd |
|
100 |
$ 69.72 |
15:33:27 PM |
NYSE |
24019G2058sx |
|
25 |
$ 69.72 |
15:33:34 PM |
NYSE |
24019G2058uo |
|
75 |
$ 69.72 |
15:33:44 PM |
NYSE |
24019G2058xi |
|
100 |
$ 69.74 |
15:35:11 PM |
NYSE |
24019G205a09 |
|
100 |
$ 69.74 |
15:35:11 PM |
NYSE |
24019G205a0b |
|
100 |
$ 69.74 |
15:35:11 PM |
NYSE |
24019G205a0d |
|
100 |
$ 69.74 |
15:35:11 PM |
NYSE |
24019G205a0f |
|
100 |
$ 69.74 |
15:35:11 PM |
NYSE |
24019G205a0h |
|
100 |
$ 69.74 |
15:35:11 PM |
NYSE |
24019G205a0j |
|
100 |
$ 69.73 |
15:35:24 PM |
NYSE |
24019G205a6q |
|
27 |
$ 69.77 |
15:36:16 PM |
NYSE |
24019G205as1 |
|
38 |
$ 69.77 |
15:36:17 PM |
NYSE |
24019G205as6 |
|
27 |
$ 69.77 |
15:36:17 PM |
NYSE |
24019G205as8 |
|
100 |
$ 69.77 |
15:36:17 PM |
NYSE |
24019G205asa |
|
8 |
$ 69.77 |
15:36:17 PM |
NYSE |
24019G205asc |
|
100 |
$ 69.77 |
15:36:17 PM |
NYSE |
24019G205ase |
|
100 |
$ 69.77 |
15:36:17 PM |
NYSE |
24019G205asg |
|
100 |
$ 69.78 |
15:36:55 PM |
NYSE |
24019G205bpt |
|
7 |
$ 69.78 |
15:36:55 PM |
NYSE |
24019G205bpv |
|
93 |
$ 69.80 |
15:37:34 PM |
NYSE |
24019G205c5t |
|
100 |
$ 69.80 |
15:37:34 PM |
NYSE |
24019G205c5w |
|
100 |
$ 69.80 |
15:37:34 PM |
NYSE |
24019G205c5y |
|
100 |
$ 69.80 |
15:37:34 PM |
NYSE |
24019G205c60 |
|
100 |
$ 69.80 |
15:37:34 PM |
NYSE |
24019G205c62 |
|
1 |
$ 69.79 |
15:37:50 PM |
NYSE |
24019G205cfp |
|
99 |
$ 69.79 |
15:37:52 PM |
NYSE |
24019G205cgj |
|
100 |
$ 69.79 |
15:37:52 PM |
NYSE |
24019G205cgo |
|
91 |
$ 69.76 |
15:38:09 PM |
NYSE |
24019G205cp5 |
|
9 |
$ 69.76 |
15:38:09 PM |
NYSE |
24019G205cp7 |
|
100 |
$ 69.73 |
15:38:17 PM |
NYSE |
24019G205ctr |
|
100 |
$ 69.73 |
15:38:37 PM |
NYSE |
24019G205d56 |
|
9 |
$ 69.72 |
15:39:03 PM |
NYSE |
24019G205ded |
|
91 |
$ 69.72 |
15:39:03 PM |
NYSE |
24019G205def |
|
100 |
$ 69.72 |
15:39:38 PM |
NYSE |
24019G205e32 |
|
100 |
$ 69.72 |
15:39:38 PM |
NYSE |
24019G205e35 |
|
100 |
$ 69.72 |
15:39:38 PM |
NYSE |
24019G205e3a |
|
100 |
$ 69.72 |
15:39:39 PM |
NYSE |
24019G205e3c |
|
100 |
$ 69.71 |
15:39:42 PM |
NYSE |
24019G205e5h |
|
100 |
$ 69.70 |
15:40:16 PM |
NYSE |
24019G205eq3 |
|
100 |
$ 69.70 |
15:40:16 PM |
NYSE |
24019G205eq5 |
|
93 |
$ 69.68 |
15:40:42 PM |
NYSE |
24019G205f3d |
|
7 |
$ 69.68 |
15:40:42 PM |
NYSE |
24019G205f3k |
|
70 |
$ 69.72 |
15:41:27 PM |
NYSE |
24019G205fnl |
|
20 |
$ 69.72 |
15:41:27 PM |
NYSE |
24019G205fnn |
|
10 |
$ 69.72 |
15:41:27 PM |
NYSE |
24019G205fnp |
|
100 |
$ 69.72 |
15:41:27 PM |
NYSE |
24019G205fnr |
|
100 |
$ 69.72 |
15:41:27 PM |
NYSE |
24019G205fnt |
|
400 |
$ 69.70 |
15:44:10 PM |
NYSE |
24019G205i46 |
|
28 |
$ 69.66 |
15:44:59 PM |
NYSE |
24019G205iwx |
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
- 1 day ago IntegraFin Holding
- 1 day ago Spirent Communications
- 1 day ago CRH (CDI)
- 1 day ago Bezant Resources
- 1 day ago EJF Investments Ltd NPV