REG - FlutterEntertainment - Transaction in Own Shares

Flutter EntertainmentAnnouncement

12/06/2025 11:00

For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250612:nRSL5761Ma&default-theme=true

RNS Number : 5761M  Flutter Entertainment PLC  12 June 2025

June 12, 2025:

Flutter Entertainment plc

 

Transaction in Own Shares

 

Flutter Entertainment plc ("Flutter") announces that on June 11, 2025, it
acquired (by way of redemption) the following number of its ordinary shares
(the "Ordinary Shares") in the United States through Flutter's broker Goldman
Sachs & Co. LLC. The Ordinary Shares acquired (by way of redemption) will
be cancelled.

 

 Aggregate number of Ordinary Shares acquired  Volume Weighted Average Price  Highest price paid per share  Lowest price per share  Trading venue
 5,435                                         270.257408                     272.70                        268.54                  BATS
 1,781                                         270.605261                     272.87                        268.91                  BATY
 756                                           270.482566                     272.91                        269.22                  EPRL
 989                                           271.050081                     271.77                        269.97                  IEXG
 110                                           271.882273                     272.67                        271.42                  JPMX
 2,404                                         270.898502                     273.13                        269.20                  KNMX
 624                                           270.881186                     272.89                        269.35                  LEVL
 4,336                                         270.521561                     272.91                        268.68                  MEMX
 7,354                                         270.483705                     272.90                        268.54                  NASD
 566                                           270.159435                     272.64                        268.95                  NQBX
 1                                             272.110000                     272.11                        272.11                  NQPX
 3,168                                         270.173059                     272.35                        268.53                  NYSE
 4,910                                         270.443669                     272.92                        268.54                  PCSE
 376                                           270.174787                     270.99                        269.62                  XCIS

 

The redemptions form part of Flutter's intention to buy back Ordinary Shares
of up to $300 million in the period to June 30, 2025 following the
announcement of the share buyback program on March 5, 2025 (the "Buyback") and
form part of Flutter's intention to buy back $5 billion of shares as announced
on September 25, 2024. The acquisitions were effected by Flutter's broker
Goldman Sachs & Co. LLC.

 

Following settlement of the above transactions and the subsequent cancellation
of shares, Flutter will have 176,650,650 Ordinary Shares in issue.

 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation) and Commission Delegated Regulation (EU) 2016/1052 as such
legislation forms part of law in the United Kingdom (the "UK") by virtue of
the EU (Withdrawal) Act 2018 (as may be amended, extended and/or supplemented
from time to time), a detailed breakdown of individual trades made on June 11,
2025 by Goldman Sachs & Co. LLC on behalf of Flutter as part of the
Buyback 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(2).

 

Enquiries:

Edward Traynor

Company Secretary

+353 (87) 2232455

 

Schedule

 

 Issuer name:          Flutter Entertainment plc
 LEI:                  635400EG4YIJLJMZJ782
 ISIN:                 IE00BWT6H894
 Broker:               Goldman Sachs & Co. LLC
 Broker code:          0005
 Time zone:            EST
 Currency:             USD
 Date of transaction:  June 11, 2025

 

Aggregated Information

 Trading Venue      Currency  Volume Weighted Average Price  Aggregated Volume
 See details below  USD       270.472                        32810

Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100               269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100               269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100               268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100               268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2  269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100               269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5  270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100               270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100               270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100               271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100               271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100               271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4  271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5  271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100               270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8  270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100               270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100               269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100               270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9  271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7  270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100               270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100               270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100               270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100               270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100               271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100               271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3  271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100               271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100               270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100               271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100               271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100               271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100               271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100               272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100               271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1  271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9  271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100               272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100               271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100               271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100               271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8  271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100               271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100               272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100               272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8  271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100               271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100               271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100               271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100               271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100               271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100               271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1  271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1  271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100               271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100               271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100               270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100               270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100               270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159               270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1  271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6  271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100               271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100               271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100               271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100               271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1  271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100               271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1  271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100               271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100               271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100               271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100               271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100               271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100               271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4  272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3  272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4  272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4  272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100               272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100               272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100               273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5  272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100               272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100               272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3  272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1  272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1  272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2  272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2  272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9  272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6  272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1  272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1  272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1  272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1  272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2  272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2  272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100               272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7  272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1  272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3  272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100               272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100               272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100               272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100               272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100               272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7  272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100               272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2  272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1  272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100               272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1  271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5  272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7  272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100               272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1  271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100               271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100               271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100               271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100               270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1  270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100               270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6  269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1  269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4  269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100               269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100               269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100               269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100               268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100               268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100               268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2  268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7  269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2  269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2  269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100               269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100               269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8  269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100               268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100               268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100               269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2  269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100               269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100               269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                269.62
 Number of Shares                                                                                     Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100                                                                                                  269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100                                                                                                  269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100                                                                                                  268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100                                                                                                  268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                                                                                                   268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                                                                                                   268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                                                                                                   268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                                                                                                   268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                                                                                                   269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2                         269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100                                                                                                  269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                                                                                                   270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5                         270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100                                                                                                  270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100                                                                                                  270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100                                                                                                  271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100                                                                                                  271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                                                                                                   271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                                                                                                   271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                                                                                                   271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                                                                                                   271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100                                                                                                  271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4                         271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                                                                                                   271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5                         271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                                                                                                   271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100                                                                                                  270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                                                                                                   270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8                         270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100                                                                                                  270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100                                                                                                  269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100                                                                                                  270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                                                                                                   271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                                                                                                   271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                                                                                                   271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                                                                                                   271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                                                                                                   271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9                         271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                                                                                                   271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                                                                                                   271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                                                                                                   271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                                                                                                   271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                                                                                                   271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                                                                                                   271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                                                                                                   270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                                                                                                   270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7                         270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                                                                                                   270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                                                                                                   270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                                                                                                   270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                                                                                                   270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                                                                                                   270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                                                                                                   270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100                                                                                                  270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100                                                                                                  270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100                                                                                                  270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100                                                                                                  270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100                                                                                                  271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                                                                                                   271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100                                                                                                  271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3                         271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                                                                                                   271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100                                                                                                  271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                                                                                                   270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100                                                                                                  270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100                                                                                                  271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100                                                                                                  271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100                                                                                                  271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                                                                                                   271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100                                                                                                  271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100                                                                                                  272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100                                                                                                  271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1                         271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9                         271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100                                                                                                  272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                                                                                                   271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                                                                                                   271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                                                                                                   271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                                                                                                   271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100                                                                                                  271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100                                                                                                  271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100                                                                                                  271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                                                                                                   271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                                                                                                   271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8                         271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                                                                                                   271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100                                                                                                  271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100                                                                                                  272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100                                                                                                  272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                                                                                                   271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8                         271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100                                                                                                  271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100                                                                                                  271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100                                                                                                  271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                                                                                                   271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100                                                                                                  271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100                                                                                                  271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100                                                                                                  271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100                                                                                                  271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                                                                                                   272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                                                                                                   272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100                                                                                                  271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                                                                                                   271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1                         271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                                                                                                   271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1                         271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100                                                                                                  271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                                                                                                   271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100                                                                                                  271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100                                                                                                  270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                                                                                                   271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                                                                                                   271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100                                                                                                  270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100                                                                                                  270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159                                                                                                  270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                                                                                                   270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                                                                                                   271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1                         271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                                                                                                   271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                                                                                                   271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                                                                                                   271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6                         271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                                                                                                   271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100                                                                                                  271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100                                                                                                  271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                                                                                                   271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100                                                                                                  271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100                                                                                                  271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1                         271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                                                                                                   271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                                                                                                   271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                                                                                                   271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                                                                                                   271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                                                                                                   271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                                                                                                   271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100                                                                                                  271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1                         271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                                                                                                   271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100                                                                                                  271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                                                                                                   271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100                                                                                                  271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100                                                                                                  271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                                                                                                   271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100                                                                                                  271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                                                                                                   271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                                                                                                   271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100                                                                                                  271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100                                                                                                  271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100                                                                                                  271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100                                                                                                  271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100                                                                                                  272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100                                                                                                  272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4                         272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3                         272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4                         272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4                         272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                                                                                                   272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100                                                                                                  272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100                                                                                                  272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100                                                                                                  273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5                         272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100                                                                                                  272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                                                                                                   272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                                                                                                   272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100                                                                                                  272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                                                                                                   272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                                                                                                   272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                                                                                                   272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                                                                                                   272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3                         272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1                         272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                                                                                                   272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1                         272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2                         272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                                                                                                   272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2                         272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                                                                                                   272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9                         272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                                                                                                   272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                                                                                                   272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6                         272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                                                                                                   272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                                                                                                   272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1                         272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1                         272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1                         272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1                         272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                                                                                                   272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2                         272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                                                                                                   272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                                                                                                   272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2                         272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                                                                                                   272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                                                                                                   272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100                                                                                                  272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                                                                                                   272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                                                                                                   272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7                         272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                                                                                                   272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                                                                                                   272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1                         272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3                         272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100                                                                                                  272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100                                                                                                  272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                                                                                                   272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                                                                                                   272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100                                                                                                  272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100                                                                                                  272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100                                                                                                  272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7                         272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                                                                                                   272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                                                                                                   272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                                                                                                   272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100                                                                                                  272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                                                                                                   272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                                                                                                   272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                                                                                                   272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2                         272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                                                                                                   272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                                                                                                   272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1                         272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100                                                                                                  272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1                         271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                                                                                                   272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                                                                                                   272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5                         272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7                         272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                                                                                                   272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100                                                                                                  272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1                         271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                                                                                                   271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100                                                                                                  271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100                                                                                                  271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100                                                                                                  271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                                                                                                   271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                                                                                                   271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                                                                                                   270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                                                                                                   270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100                                                                                                  270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                                                                                                   270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1                         270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                                                                                                   270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100                                                                                                  270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6                         269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                                                                                                   269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                                                                                                   269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                                                                                                   269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1                         269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                                                                                                   269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                                                                                                   269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                                                                                                   269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                                                                                                   269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                                                                                                   269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                                                                                                   269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                                                                                                   269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                                                                                                   269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4                         269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                                                                                                   269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                                                                                                   269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100                                                                                                  269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100                                                                                                  269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100                                                                                                  269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                                                                                                   269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                                                                                                   269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                                                                                                   269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                                                                                                   269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                                                                                                   268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                                                                                                   268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100                                                                                                  268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100                                                                                                  268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100                                                                                                  268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2                         268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                                                                                                   268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                                                                                                   269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                                                                                                   269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                                                                                                   269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7                         269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2                         269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2                         269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                                                                                                   269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100                                                                                                  269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                                                                                                   269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                                                                                                   269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100                                                                                                  269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                                                                                                   269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                                                                                                   269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                                                                                                   269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                                                                                                   269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8                         269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                                                                                                   269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                                                                                                   269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                                                                                                   269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100                                                                                                  268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100                                                                                                  268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100                                                                                                  269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                                                                                                   269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                                                                                                   269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2                         269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100                                                                                                  269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                                                                                                   269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                                                                                                   269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100                                                                                                  269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                                                                                                   269.62
 Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100               269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100               269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100               268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100               268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2    269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100               269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5    270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100               270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100               270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100               271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100               271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100               271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4    271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5    271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100               270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8    270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100               270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100               269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100               270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9    271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7    270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100               270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100               270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100               270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100               270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100               271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100               271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3    271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100               271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100               270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100               271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100               271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100               271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100               271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100               272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100               271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1    271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9    271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100               272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100               271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100               271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100               271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8    271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100               271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100               272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100               272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8    271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100               271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100               271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100               271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100               271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100               271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100               271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1    271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1    271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100               271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100               271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100               270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100               270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100               270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159               270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1    271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6    271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100               271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100               271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100               271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100               271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1    271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100               271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1    271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100               271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100               271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100               271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100               271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100               271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100               271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3    272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100               272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100               272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100               273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5    272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100               272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100               272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3    272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1    272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1    272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2    272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2    272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9    272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6    272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2    272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2    272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100               272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7    272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1    272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3    272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100               272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100               272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100               272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100               272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100               272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7    272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100               272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2    272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1    272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100               272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1    271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5    272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7    272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100               272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1    271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100               271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100               271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100               271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100               270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1    270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100               270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6    269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1    269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4    269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100               269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100               269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100               269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100               268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100               268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100               268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2    268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7    269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2    269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2    269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100               269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100               269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8    269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100               268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100               268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100               269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2    269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100               269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100               269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                269.62
 Number of Shares                                                                                                                                                                        Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100                                                                                                                                                                                     269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100                                                                                                                                                                                     269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100                                                                                                                                                                                     268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100                                                                                                                                                                                     268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                                                                                                                                                                                      268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                                                                                                                                                                                      268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                                                                                                                                                                                      268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                                                                                                                                                                                      268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                                                                                                                                                                                      269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2                                                                                           269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100                                                                                                                                                                                     269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                                                                                                                                                                                      270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5                                                                                           270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100                                                                                                                                                                                     270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100                                                                                                                                                                                     270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100                                                                                                                                                                                     271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100                                                                                                                                                                                     271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                                                                                                                                                                                      271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                                                                                                                                                                                      271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                                                                                                                                                                                      271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                                                                                                                                                                                      271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                                                                                                                                                                                      271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                                                                                                                                                                                      271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                                                                                                                                                                                      271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100                                                                                                                                                                                     271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4                                                                                           271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                                                                                                                                                                                      271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5                                                                                           271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                                                                                                                                                                                      271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100                                                                                                                                                                                     270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                                                                                                                                                                                      270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8                                                                                           270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100                                                                                                                                                                                     270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100                                                                                                                                                                                     269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100                                                                                                                                                                                     270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                                                                                                                                                                                      271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                                                                                                                                                                                      271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                                                                                                                                                                                      271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                                                                                                                                                                                      271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                                                                                                                                                                                      271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9                                                                                           271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                                                                                                                                                                                      271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                                                                                                                                                                                      271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                                                                                                                                                                                      271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                                                                                                                                                                                      271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                                                                                                                                                                                      271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                                                                                                                                                                                      271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                                                                                                                                                                                      270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                                                                                                                                                                                      270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7                                                                                           270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                                                                                                                                                                                      270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                                                                                                                                                                                      270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                                                                                                                                                                                      270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                                                                                                                                                                                      270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                                                                                                                                                                                      270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                                                                                                                                                                                      270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100                                                                                                                                                                                     270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100                                                                                                                                                                                     270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100                                                                                                                                                                                     270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100                                                                                                                                                                                     270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100                                                                                                                                                                                     271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                                                                                                                                                                                      271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100                                                                                                                                                                                     271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3                                                                                           271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                                                                                                                                                                                      271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100                                                                                                                                                                                     271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                                                                                                                                                                                      270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100                                                                                                                                                                                     270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100                                                                                                                                                                                     271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100                                                                                                                                                                                     271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100                                                                                                                                                                                     271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                                                                                                                                                                                      271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100                                                                                                                                                                                     271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100                                                                                                                                                                                     272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100                                                                                                                                                                                     271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1                                                                                           271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9                                                                                           271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100                                                                                                                                                                                     272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                                                                                                                                                                                      271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                                                                                                                                                                                      271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                                                                                                                                                                                      271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                                                                                                                                                                                      271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100                                                                                                                                                                                     271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100                                                                                                                                                                                     271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100                                                                                                                                                                                     271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                                                                                                                                                                                      271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                                                                                                                                                                                      271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8                                                                                           271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                                                                                                                                                                                      271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100                                                                                                                                                                                     271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100                                                                                                                                                                                     272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100                                                                                                                                                                                     272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                                                                                                                                                                                      271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8                                                                                           271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100                                                                                                                                                                                     271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100                                                                                                                                                                                     271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100                                                                                                                                                                                     271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                                                                                                                                                                                      271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100                                                                                                                                                                                     271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100                                                                                                                                                                                     271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100                                                                                                                                                                                     271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100                                                                                                                                                                                     271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                                                                                                                                                                                      272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                                                                                                                                                                                      272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100                                                                                                                                                                                     271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                                                                                                                                                                                      271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1                                                                                           271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                                                                                                                                                                                      271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1                                                                                           271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100                                                                                                                                                                                     271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                                                                                                                                                                                      271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100                                                                                                                                                                                     271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100                                                                                                                                                                                     270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                                                                                                                                                                                      271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                                                                                                                                                                                      271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100                                                                                                                                                                                     270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100                                                                                                                                                                                     270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159                                                                                                                                                                                     270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                                                                                                                                                                                      270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                                                                                                                                                                                      271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1                                                                                           271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                                                                                                                                                                                      271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                                                                                                                                                                                      271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                                                                                                                                                                                      271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6                                                                                           271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                                                                                                                                                                                      271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100                                                                                                                                                                                     271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100                                                                                                                                                                                     271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                                                                                                                                                                                      271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100                                                                                                                                                                                     271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100                                                                                                                                                                                     271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1                                                                                           271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                                                                                                                                                                                      271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                                                                                                                                                                                      271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                                                                                                                                                                                      271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                                                                                                                                                                                      271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                                                                                                                                                                                      271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                                                                                                                                                                                      271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100                                                                                                                                                                                     271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1                                                                                           271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                                                                                                                                                                                      271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100                                                                                                                                                                                     271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                                                                                                                                                                                      271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100                                                                                                                                                                                     271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100                                                                                                                                                                                     271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                                                                                                                                                                                      271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100                                                                                                                                                                                     271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                                                                                                                                                                                      271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                                                                                                                                                                                      271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100                                                                                                                                                                                     271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100                                                                                                                                                                                     271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100                                                                                                                                                                                     271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100                                                                                                                                                                                     271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100                                                                                                                                                                                     272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100                                                                                                                                                                                     272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4                                                                                           272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3                                                                                           272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4                                                                                           272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4                                                                                           272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                                                                                                                                                                                      272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100                                                                                                                                                                                     272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100                                                                                                                                                                                     272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100                                                                                                                                                                                     273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5                                                                                           272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100                                                                                                                                                                                     272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                                                                                                                                                                                      272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                                                                                                                                                                                      272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100                                                                                                                                                                                     272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                                                                                                                                                                                      272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                                                                                                                                                                                      272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                                                                                                                                                                                      272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                                                                                                                                                                                      272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3                                                                                           272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1                                                                                           272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                                                                                                                                                                                      272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1                                                                                           272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2                                                                                           272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                                                                                                                                                                                      272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                                                                                                                                                                                      272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                                                                                                                                                                                      272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                                                                                                                                                                                      272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                                                                                                                                                                                      272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2                                                                                           272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                                                                                                                                                                                      272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9                                                                                           272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                                                                                                                                                                                      272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                                                                                                                                                                                      272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6                                                                                           272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                                                                                                                                                                                      272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                                                                                                                                                                                      272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1                                                                                           272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1                                                                                           272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1                                                                                           272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1                                                                                           272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                                                                                                                                                                                      272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2                                                                                           272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                                                                                                                                                                                      272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                                                                                                                                                                                      272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2                                                                                           272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                                                                                                                                                                                      272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                                                                                                                                                                                      272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100                                                                                                                                                                                     272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                                                                                                                                                                                      272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                                                                                                                                                                                      272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7                                                                                           272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                                                                                                                                                                                      272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                                                                                                                                                                                      272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                                                                                                                                                                                      272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1                                                                                           272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                                                                                                                                                                                      272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                                                                                                                                                                                      272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                                                                                                                                                                                      272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                                                                                                                                                                                      272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                                                                                                                                                                                      272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3                                                                                           272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                                                                                                                                                                                      272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                                                                                                                                                                                      272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                                                                                                                                                                                      272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100                                                                                                                                                                                     272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100                                                                                                                                                                                     272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                                                                                                                                                                                      272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                                                                                                                                                                                      272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100                                                                                                                                                                                     272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100                                                                                                                                                                                     272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100                                                                                                                                                                                     272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7                                                                                           272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                                                                                                                                                                                      272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                                                                                                                                                                                      272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                                                                                                                                                                                      272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100                                                                                                                                                                                     272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                                                                                                                                                                                      272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                                                                                                                                                                                      272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                                                                                                                                                                                      272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2                                                                                           272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                                                                                                                                                                                      272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                                                                                                                                                                                      272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1                                                                                           272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100                                                                                                                                                                                     272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1                                                                                           271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                                                                                                                                                                                      272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                                                                                                                                                                                      272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5                                                                                           272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7                                                                                           272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                                                                                                                                                                                      272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100                                                                                                                                                                                     272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1                                                                                           271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                                                                                                                                                                                      271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100                                                                                                                                                                                     271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100                                                                                                                                                                                     271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100                                                                                                                                                                                     271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                                                                                                                                                                                      271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                                                                                                                                                                                      271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                                                                                                                                                                                      270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                                                                                                                                                                                      270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100                                                                                                                                                                                     270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                                                                                                                                                                                      270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1                                                                                           270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                                                                                                                                                                                      270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100                                                                                                                                                                                     270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                                                                                                                                                                                      270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                                                                                                                                                                                      270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                                                                                                                                                                                      270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                                                                                                                                                                                      270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6                                                                                           269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                                                                                                                                                                                      269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                                                                                                                                                                                      269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                                                                                                                                                                                      269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1                                                                                           269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                                                                                                                                                                                      269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                                                                                                                                                                                      269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                                                                                                                                                                                      269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                                                                                                                                                                                      269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                                                                                                                                                                                      269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                                                                                                                                                                                      269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                                                                                                                                                                                      269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                                                                                                                                                                                      269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4                                                                                           269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                                                                                                                                                                                      269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                                                                                                                                                                                      269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100                                                                                                                                                                                     269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100                                                                                                                                                                                     269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100                                                                                                                                                                                     269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                                                                                                                                                                                      269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                                                                                                                                                                                      269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                                                                                                                                                                                      269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                                                                                                                                                                                      269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                                                                                                                                                                                      268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                                                                                                                                                                                      268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100                                                                                                                                                                                     268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                                                                                                                                                                                      268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                                                                                                                                                                                      268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                                                                                                                                                                                      268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                                                                                                                                                                                      268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100                                                                                                                                                                                     268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100                                                                                                                                                                                     268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2                                                                                           268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                                                                                                                                                                                      268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                                                                                                                                                                                      269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                                                                                                                                                                                      269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                                                                                                                                                                                      269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7                                                                                           269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2                                                                                           269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2                                                                                           269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                                                                                                                                                                                      269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100                                                                                                                                                                                     269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                                                                                                                                                                                      269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                                                                                                                                                                                      269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100                                                                                                                                                                                     269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                                                                                                                                                                                      269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                                                                                                                                                                                      269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                                                                                                                                                                                      269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                                                                                                                                                                                      269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8                                                                                           269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                                                                                                                                                                                      269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                                                                                                                                                                                      269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                                                                                                                                                                                      269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100                                                                                                                                                                                     268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100                                                                                                                                                                                     268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100                                                                                                                                                                                     269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                                                                                                                                                                                      269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                                                                                                                                                                                      269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2                                                                                           269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100                                                                                                                                                                                     269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                                                                                                                                                                                      269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                                                                                                                                                                                      269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100                                                                                                                                                                                     269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                                                                                                                                                                                      269.62

ding="0" cellspacing="0" class="ej" style="width: 100%;">

Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100               269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100               269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100               268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100               268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2    269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100               269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5    270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100               270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100               270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100               271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100               271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100               271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4    271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5    271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100               270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8    270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100               270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100               269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100               270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9    271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7    270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100               270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100               270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100               270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100               270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100               271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100               271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3    271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100               271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100               270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100               271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100               271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100               271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100               271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100               272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100               271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1    271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9    271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100               272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100               271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100               271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100               271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8    271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100               271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100               272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100               272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8    271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100               271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100               271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100               271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100               271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100               271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100               271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1    271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1    271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100               271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100               271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100               270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100               270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100               270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159               270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1    271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6    271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100               271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100               271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100               271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100               271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1    271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100               271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1    271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100               271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100               271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100               271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100               271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100               271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100               271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3    272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100               272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100               272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100               273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5    272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100               272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100               272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3    272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1    272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1    272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2    272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2    272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9    272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6    272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2    272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2    272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100               272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7    272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1    272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3    272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100               272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100               272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100               272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100               272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100               272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7    272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100               272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2    272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1    272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100               272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1    271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5    272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7    272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100               272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1    271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100               271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100               271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100               271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100               270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1    270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100               270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6    269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1    269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4    269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100               269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100               269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100               269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100               268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100               268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100               268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2    268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7    269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2    269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2    269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100               269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100               269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8    269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100               268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100               268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100               269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2    269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100               269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100               269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                269.62
 Number of Shares                                                                                     Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100                                                                                                  269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100                                                                                                  269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100                                                                                                  268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100                                                                                                  268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                                                                                                   268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                                                                                                   268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                                                                                                   268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                                                                                                   268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                                                                                                   269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2                                                  269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100                                                                                                  269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                                                                                                   270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5                                                  270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100                                                                                                  270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100                                                                                                  270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100                                                                                                  271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100                                                                                                  271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                                                                                                   271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                                                                                                   271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                                                                                                   271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                                                                                                   271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100                                                                                                  271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4                                                  271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                                                                                                   271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5                                                  271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                                                                                                   271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100                                                                                                  270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                                                                                                   270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8                                                  270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100                                                                                                  270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100                                                                                                  269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100                                                                                                  270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                                                                                                   271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                                                                                                   271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                                                                                                   271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                                                                                                   271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                                                                                                   271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9                                                  271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                                                                                                   271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                                                                                                   271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                                                                                                   271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                                                                                                   271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                                                                                                   271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                                                                                                   271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                                                                                                   270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                                                                                                   270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7                                                  270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                                                                                                   270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                                                                                                   270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                                                                                                   270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                                                                                                   270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                                                                                                   270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                                                                                                   270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100                                                                                                  270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100                                                                                                  270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100                                                                                                  270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100                                                                                                  270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100                                                                                                  271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                                                                                                   271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100                                                                                                  271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3                                                  271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                                                                                                   271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100                                                                                                  271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                                                                                                   270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100                                                                                                  270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100                                                                                                  271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100                                                                                                  271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100                                                                                                  271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                                                                                                   271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100                                                                                                  271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100                                                                                                  272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100                                                                                                  271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1                                                  271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9                                                  271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100                                                                                                  272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                                                                                                   271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                                                                                                   271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                                                                                                   271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                                                                                                   271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100                                                                                                  271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100                                                                                                  271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100                                                                                                  271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                                                                                                   271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                                                                                                   271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8                                                  271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                                                                                                   271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100                                                                                                  271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100                                                                                                  272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100                                                                                                  272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                                                                                                   271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8                                                  271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100                                                                                                  271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100                                                                                                  271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100                                                                                                  271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                                                                                                   271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100                                                                                                  271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100                                                                                                  271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100                                                                                                  271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100                                                                                                  271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                                                                                                   272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                                                                                                   272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100                                                                                                  271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                                                                                                   271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1                                                  271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                                                                                                   271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1                                                  271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100                                                                                                  271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                                                                                                   271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100                                                                                                  271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100                                                                                                  270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                                                                                                   271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                                                                                                   271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100                                                                                                  270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100                                                                                                  270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159                                                                                                  270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                                                                                                   270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                                                                                                   271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1                                                  271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                                                                                                   271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                                                                                                   271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                                                                                                   271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6                                                  271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                                                                                                   271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100                                                                                                  271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100                                                                                                  271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                                                                                                   271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100                                                                                                  271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100                                                                                                  271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1                                                  271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                                                                                                   271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                                                                                                   271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                                                                                                   271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                                                                                                   271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                                                                                                   271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                                                                                                   271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100                                                                                                  271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1                                                  271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                                                                                                   271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100                                                                                                  271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                                                                                                   271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100                                                                                                  271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100                                                                                                  271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                                                                                                   271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100                                                                                                  271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                                                                                                   271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                                                                                                   271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100                                                                                                  271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100                                                                                                  271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100                                                                                                  271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100                                                                                                  271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100                                                                                                  272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100                                                                                                  272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4                                                  272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3                                                  272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4                                                  272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4                                                  272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                                                                                                   272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100                                                                                                  272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100                                                                                                  272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100                                                                                                  273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5                                                  272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100                                                                                                  272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                                                                                                   272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                                                                                                   272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100                                                                                                  272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                                                                                                   272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                                                                                                   272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                                                                                                   272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                                                                                                   272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3                                                  272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1                                                  272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                                                                                                   272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1                                                  272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2                                                  272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                                                                                                   272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2                                                  272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                                                                                                   272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9                                                  272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                                                                                                   272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                                                                                                   272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6                                                  272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                                                                                                   272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                                                                                                   272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                                                                                                   272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2                                                  272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                                                                                                   272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                                                                                                   272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2                                                  272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                                                                                                   272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                                                                                                   272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100                                                                                                  272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                                                                                                   272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                                                                                                   272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7                                                  272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                                                                                                   272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                                                                                                   272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1                                                  272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3                                                  272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100                                                                                                  272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100                                                                                                  272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                                                                                                   272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                                                                                                   272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100                                                                                                  272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100                                                                                                  272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100                                                                                                  272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7                                                  272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                                                                                                   272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                                                                                                   272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                                                                                                   272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100                                                                                                  272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                                                                                                   272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                                                                                                   272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                                                                                                   272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2                                                  272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                                                                                                   272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                                                                                                   272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1                                                  272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100                                                                                                  272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1                                                  271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                                                                                                   272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                                                                                                   272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5                                                  272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7                                                  272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                                                                                                   272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100                                                                                                  272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1                                                  271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                                                                                                   271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100                                                                                                  271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100                                                                                                  271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100                                                                                                  271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                                                                                                   271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                                                                                                   271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                                                                                                   270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                                                                                                   270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100                                                                                                  270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                                                                                                   270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1                                                  270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                                                                                                   270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100                                                                                                  270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6                                                  269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                                                                                                   269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                                                                                                   269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                                                                                                   269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1                                                  269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                                                                                                   269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                                                                                                   269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                                                                                                   269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                                                                                                   269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                                                                                                   269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                                                                                                   269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                                                                                                   269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                                                                                                   269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4                                                  269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                                                                                                   269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                                                                                                   269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100                                                                                                  269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100                                                                                                  269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100                                                                                                  269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                                                                                                   269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                                                                                                   269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                                                                                                   269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                                                                                                   269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                                                                                                   268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                                                                                                   268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100                                                                                                  268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100                                                                                                  268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100                                                                                                  268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2                                                  268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                                                                                                   268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                                                                                                   269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                                                                                                   269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                                                                                                   269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7                                                  269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2                                                  269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2                                                  269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                                                                                                   269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100                                                                                                  269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                                                                                                   269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                                                                                                   269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100                                                                                                  269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                                                                                                   269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                                                                                                   269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                                                                                                   269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                                                                                                   269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8                                                  269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                                                                                                   269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                                                                                                   269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                                                                                                   269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100                                                                                                  268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100                                                                                                  268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100                                                                                                  269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                                                                                                   269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                                                                                                   269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2                                                  269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100                                                                                                  269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                                                                                                   269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                                                                                                   269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100                                                                                                  269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                                                                                                   269.62

 Price per share (USD)

 Currency

 Trade Time

 Trading Venue

 Transaction ID

 100

 269.81

 USD

 13:30:10

 MEMX

 VHTB16420250611E

 100

 269.64

 USD

 13:31:16

 BATS

 VHTB21720250611E

 100

 268.83

 USD

 13:32:23

 MEMX

 VHTB26520250611E

 100

 268.68

 USD

 13:33:24

 MEMX

 VHTB28020250611E

 50

 268.79

 USD

 13:34:01

 NYSE

 VHTB28820250611E

 50

 268.79

 USD

 13:34:01

 NYSE

 VHTB28920250611E

 82

 268.91

 USD

 13:34:39

 BATY

 VHTB33120250611E

 18

 268.91

 USD

 13:34:39

 BATY

 VHTB33220250611E

 10

 269.74

 USD

 13:35:14

 MEMX

 VHTB35520250611E

 2

 269.74

 USD

 13:35:14

 MEMX

 VHTB35620250611E

 100

 269.87

 USD

 13:36:07

 NASD

 VHTB46920250611E

 95

 270.88

 USD

 13:36:58

 MEMX

 VHTB65320250611E

 5

 270.88

 USD

 13:36:58

 MEMX

 VHTB65420250611E

 100

 270.87

 USD

 13:37:49

 NASD

 VHTB81520250611E

 100

 270.81

 USD

 13:38:38

 NASD

 VHTB88520250611E

 100

 271.05

 USD

 13:39:29

 NASD

 VHTB93520250611E

 100

 271.26

 USD

 13:40:33

 NASD

 VHTB98120250611E

 12

 271.59

 USD

 13:41:25

 NASD

 VHTB103220250611E

 13

 271.59

 USD

 13:41:25

 NASD

 VHTB103320250611E

 25

 271.63

 USD

 13:41:25

 NASD

 VHTB103420250611E

 50

 271.65

 USD

 13:41:25

 PCSE

 VHTB103520250611E

 11

 271.39

 USD

 13:42:27

 MEMX

 VHTB108020250611E

 74

 271.39

 USD

 13:42:27

 MEMX

 VHTB108120250611E

 15

 271.39

 USD

 13:42:27

 MEMX

 VHTB108220250611E

 100

 271.60

 USD

 13:43:30

 BATS

 VHTB115420250611E

 4

 271.60

 USD

 13:44:29

 MEMX

 VHTB128220250611E

 96

 271.60

 USD

 13:44:29

 MEMX

 VHTB128320250611E

 5

 271.39

 USD

 13:45:28

 NASD

 VHTB145820250611E

 95

 271.40

 USD

 13:45:28

 NASD

 VHTB145920250611E

 100

 270.46

 USD

 13:46:06

 IEXG

 VHTB151420250611E

 92

 270.31

 USD

 13:47:30

 NYSE

 VHTB166320250611E

 8

 270.31

 USD

 13:47:30

 NYSE

 VHTB166420250611E

 100

 270.18

 USD

 13:48:32

 NASD

 VHTB171520250611E

 100

 269.99

 USD

 13:49:30

 IEXG

 VHTB190620250611E

 100

 270.67

 USD

 13:50:39

 NASD

 VHTB209820250611E

 61

 271.04

 USD

 13:51:41

 MEMX

 VHTB217620250611E

 39

 271.04

 USD

 13:51:41

 MEMX

 VHTB217720250611E

 10

 271.31

 USD

 13:52:46

 NASD

 VHTB237220250611E

 50

 271.32

 USD

 13:52:46

 NASD

 VHTB237320250611E

 40

 271.35

 USD

 13:52:46

 NASD

 VHTB237420250611E

 9

 271.34

 USD

 13:53:51

 NASD

 VHTB253020250611E

 91

 271.34

 USD

 13:53:51

 NASD

 VHTB253120250611E

 17

 271.26

 USD

 13:54:55

 BATS

 VHTB295720250611E

 33

 271.26

 USD

 13:54:55

 BATY

 VHTB295820250611E

 50

 271.27

 USD

 13:54:55

 NASD

 VHTB295920250611E

 65

 271.14

 USD

 13:56:09

 BATS

 VHTB314820250611E

 35

 271.14

 USD

 13:56:09

 BATS

 VHTB314920250611E

 50

 270.22

 USD

 13:57:18

 NASD

 VHTB326420250611E

 50

 270.24

 USD

 13:57:18

 NASD

 VHTB326520250611E

 7

 270.22

 USD

 13:58:26

 PCSE

 VHTB337220250611E

 56

 270.22

 USD

 13:58:26

 PCSE

 VHTB337320250611E

 37

 270.22

 USD

 13:58:26

 PCSE

 VHTB337420250611E

 25

 270.34

 USD

 13:59:39

 NASD

 VHTB360220250611E

 25

 270.34

 USD

 13:59:39

 NASD

 VHTB360320250611E

 54

 270.49

 USD

 13:59:41

 NASD

 VHTB362420250611E

 46

 270.49

 USD

 13:59:41

 NASD

 VHTB362520250611E

 100

 270.99

 USD

 14:00:54

 XCIS

 VHTB379020250611E

 100

 270.61

 USD

 14:02:10

 MEMX

 VHTB394420250611E

 100

 270.62

 USD

 14:03:27

 PCSE

 VHTB418020250611E

 100

 270.68

 USD

 14:04:42

 BATY

 VHTB430520250611E

 100

 271.26

 USD

 14:06:00

 NASD

 VHTB498920250611E

 50

 271.41

 USD

 14:07:21

 NASD

 VHTB522720250611E

 100

 271.67

 USD

 14:08:45

 BATY

 VHTB537420250611E

 3

 271.80

 USD

 14:10:06

 PCSE

 VHTB568520250611E

 97

 271.80

 USD

 14:10:06

 PCSE

 VHTB568620250611E

 100

 271.47

 USD

 14:11:27

 NASD

 VHTB596520250611E

 50

 270.94

 USD

 14:12:59

 MEMX

 VHTB613620250611E

 100

 270.95

 USD

 14:13:05

 NYSE

 VHTB614420250611E

 100

 271.39

 USD

 14:14:18

 NASD

 VHTB628120250611E

 100

 271.09

 USD

 14:15:43

 PCSE

 VHTB643520250611E

 100

 271.45

 USD

 14:17:11

 BATS

 VHTB655720250611E

 10

 271.47

 USD

 14:18:40

 NASD

 VHTB669020250611E

 100

 271.47

 USD

 14:18:42

 EPRL

 VHTB670020250611E

 100

 272.00

 USD

 14:20:12

 KNMX

 VHTB688120250611E

 100

 271.88

 USD

 14:20:18

 BATS

 VHTB688920250611E

 1

 271.81

 USD

 14:20:24

 BATS

 VHTB689620250611E

 9

 271.81

 USD

 14:20:26

 BATS

 VHTB689820250611E

 100

 272.13

 USD

 14:23:15

 NYSE

 VHTB745520250611E

 67

 271.89

 USD

 14:24:43

 PCSE

 VHTB762220250611E

 33

 271.89

 USD

 14:24:43

 PCSE

 VHTB762320250611E

 50

 271.61

 USD

 14:25:53

 MEMX

 VHTB777420250611E

 50

 271.61

 USD

 14:25:53

 MEMX

 VHTB777520250611E

 100

 271.68

 USD

 14:27:55

 NASD

 VHTB788820250611E

 100

 271.78

 USD

 14:29:32

 EPRL

 VHTB809920250611E

 100

 271.74

 USD

 14:31:03

 NASD

 VHTB823720250611E

 45

 271.60

 USD

 14:31:11

 NYSE

 VHTB824120250611E

 55

 271.60

 USD

 14:31:11

 NYSE

 VHTB824220250611E

 8

 271.44

 USD

 14:32:00

 NASD

 VHTB836220250611E

 19

 271.44

 USD

 14:32:00

 NASD

 VHTB836320250611E

 100

 271.47

 USD

 14:35:51

 NYSE

 VHTB880520250611E

 100

 272.02

 USD

 14:37:51

 NASD

 VHTB911020250611E

 100

 272.03

 USD

 14:39:33

 LEVL

 VHTB923320250611E

 92

 271.88

 USD

 14:41:20

 NYSE

 VHTB942320250611E

 8

 271.88

 USD

 14:41:20

 NYSE

 VHTB942420250611E

 100

 271.71

 USD

 14:42:16

 BATY

 VHTB955720250611E

 100

 271.71

 USD

 14:42:16

 LEVL

 VHTB955820250611E

 100

 271.97

 USD

 14:46:38

 NASD

 VHTB1012520250611E

 53

 271.74

 USD

 14:48:27

 NYSE

 VHTB1048520250611E

 100

 271.74

 USD

 14:48:28

 NASD

 VHTB1049220250611E

 100

 271.74

 USD

 14:48:28

 NASD

 VHTB1049320250611E

 100

 271.73

 USD

 14:51:12

 MEMX

 VHTB1106720250611E

 100

 271.98

 USD

 14:53:59

 KNMX

 VHTB1127320250611E

 62

 272.03

 USD

 14:55:38

 PCSE

 VHTB1138720250611E

 38

 272.03

 USD

 14:55:38

 PCSE

 VHTB1138820250611E

 100

 271.76

 USD

 14:57:23

 BATS

 VHTB1148720250611E

 99

 271.54

 USD

 14:59:09

 BATY

 VHTB1161020250611E

 1

 271.46

 USD

 14:59:09

 NASD

 VHTB1161120250611E

 10

 271.75

 USD

 15:00:16

 KNMX

 VHTB1171020250611E

 1

 271.77

 USD

 15:00:16

 LEVL

 VHTB1171120250611E

 100

 271.77

 USD

 15:00:16

 IEXG

 VHTB1171220250611E

 89

 271.77

 USD

 15:00:16

 IEXG

 VHTB1171320250611E

 100

 271.34

 USD

 15:02:23

 BATS

 VHTB1189620250611E

 100

 270.92

 USD

 15:03:14

 KNMX

 VHTB1194420250611E

 60

 271.09

 USD

 15:07:30

 PCSE

 VHTB1261120250611E

 40

 271.09

 USD

 15:07:30

 PCSE

 VHTB1261220250611E

 100

 270.91

 USD

 15:09:07

 KNMX

 VHTB1286720250611E

 100

 270.91

 USD

 15:10:52

 NYSE

 VHTB1309320250611E

 159

 270.98

 USD

 15:11:13

 IEXG

 VHTB1313020250611E

 41

 270.98

 USD

 15:11:13

 IEXG

 VHTB1313120250611E

 50

 271.42

 USD

 15:14:51

 KNMX

 VHTB1355120250611E

 1

 271.42

 USD

 15:14:51

 LEVL

 VHTB1355220250611E

 49

 271.42

 USD

 15:14:51

 JPMX

 VHTB1355320250611E

 16

 271.42

 USD

 15:14:51

 JPMX

 VHTB1355420250611E

 13

 271.42

 USD

 15:14:51

 BATS

 VHTB1355520250611E

 6

 271.72

 USD

 15:17:17

 BATS

 VHTB1437420250611E

 94

 271.75

 USD

 15:17:17

 KNMX

 VHTB1437520250611E

 100

 271.63

 USD

 15:18:53

 NASD

 VHTB1451020250611E

 100

 271.49

 USD

 15:20:09

 IEXG

 VHTB1458120250611E

 20

 271.49

 USD

 15:20:09

 BATS

 VHTB1458220250611E

 100

 271.45

 USD

 15:21:03

 IEXG

 VHTB1469720250611E

 100

 271.40

 USD

 15:21:10

 NASD

 VHTB1471320250611E

 1

 271.62

 USD

 15:23:15

 NYSE

 VHTB1487220250611E

 99

 271.62

 USD

 15:23:15

 NYSE

 VHTB1487320250611E

 50

 271.62

 USD

 15:24:28

 MEMX

 VHTB1496020250611E

 50

 271.62

 USD

 15:24:28

 MEMX

 VHTB1496120250611E

 16

 271.39

 USD

 15:26:44

 BATS

 VHTB1539920250611E

 20

 271.31

 USD

 15:28:28

 NASD

 VHTB1571420250611E

 80

 271.31

 USD

 15:28:28

 NASD

 VHTB1571520250611E

 100

 271.34

 USD

 15:29:00

 NASD

 VHTB1578020250611E

 1

 271.15

 USD

 15:29:44

 BATS

 VHTB1589320250611E

 99

 271.15

 USD

 15:29:44

 BATS

 VHTB1589420250611E

 100

 271.09

 USD

 15:33:36

 BATS

 VHTB1636220250611E

 25

 271.21

 USD

 15:35:42

 BATY

 VHTB1665020250611E

 100

 271.55

 USD

 15:37:40

 BATS

 VHTB1681420250611E

 100

 271.60

 USD

 15:39:08

 BATS

 VHTB1701020250611E

 12

 271.31

 USD

 15:40:49

 LEVL

 VHTB1727220250611E

 100

 271.32

 USD

 15:40:49

 LEVL

 VHTB1727320250611E

 37

 271.59

 USD

 15:42:37

 MEMX

 VHTB1779720250611E

 63

 271.59

 USD

 15:42:37

 MEMX

 VHTB1779820250611E

 100

 271.69

 USD

 15:44:19

 NYSE

 VHTB1807220250611E

 100

 271.87

 USD

 15:46:03

 MEMX

 VHTB1833020250611E

 100

 271.75

 USD

 15:46:58

 KNMX

 VHTB1841120250611E

 100

 271.75

 USD

 15:46:58

 KNMX

 VHTB1841220250611E

 100

 272.75

 USD

 15:49:58

 NASD

 VHTB1886620250611E

 100

 272.75

 USD

 15:49:58

 NASD

 VHTB1886720250611E

 4

 272.70

 USD

 15:51:45

 BATS

 VHTB1914720250611E

 3

 272.70

 USD

 15:51:45

 BATS

 VHTB1914820250611E

 4

 272.70

 USD

 15:51:45

 BATS

 VHTB1914920250611E

 4

 272.70

 USD

 15:51:45

 BATS

 VHTB1915020250611E

 85

 272.70

 USD

 15:51:45

 BATS

 VHTB1915120250611E

 100

 272.51

 USD

 15:53:55

 NASD

 VHTB1928920250611E

 100

 272.95

 USD

 15:59:34

 KNMX

 VHTB1976620250611E

 100

 273.13

 USD

 16:01:45

 KNMX

 VHTB2001120250611E

 5

 272.56

 USD

 16:03:26

 BATS

 VHTB2054820250611E

 100

 272.48

 USD

 16:04:03

 KNMX

 VHTB2058320250611E

 67

 272.08

 USD

 16:06:27

 PCSE

 VHTB2124620250611E

 33

 272.08

 USD

 16:06:27

 PCSE

 VHTB2124720250611E

 100

 272.43

 USD

 16:08:56

 KNMX

 VHTB2169020250611E

 18

 272.37

 USD

 16:09:10

 JPMX

 VHTB2170920250611E

 40

 272.35

 USD

 16:09:10

 BATS

 VHTB2171020250611E

 19

 272.36

 USD

 16:09:10

 BATS

 VHTB2171120250611E

 41

 272.37

 USD

 16:09:10

 BATS

 VHTB2171220250611E

 3

 272.35

 USD

 16:09:10

 NASD

 VHTB2171320250611E

 1

 272.36

 USD

 16:09:10

 NASD

 VHTB2171420250611E

 26

 272.36

 USD

 16:09:10

 NASD

 VHTB2171520250611E

 1

 272.37

 USD

 16:09:10

 NASD

 VHTB2171620250611E

 2

 272.37

 USD

 16:09:10

 NASD

 VHTB2171720250611E

 21

 272.24

 USD

 16:10:38

 PCSE

 VHTB2189220250611E

 26

 272.24

 USD

 16:10:38

 PCSE

 VHTB2189320250611E

 26

 272.24

 USD

 16:10:38

 PCSE

 VHTB2189420250611E

 26

 272.24

 USD

 16:10:38

 PCSE

 VHTB2189520250611E

 47

 272.51

 USD

 16:14:46

 PCSE

 VHTB2236220250611E

 2

 272.51

 USD

 16:14:46

 PCSE

 VHTB2236320250611E

 51

 272.51

 USD

 16:14:46

 PCSE

 VHTB2236420250611E

 9

 272.54

 USD

 16:17:32

 BATS

 VHTB2258820250611E

 63

 272.54

 USD

 16:17:32

 BATS

 VHTB2258920250611E

 28

 272.54

 USD

 16:17:32

 BATS

 VHTB2259020250611E

 6

 272.43

 USD

 16:18:23

 MEMX

 VHTB2267920250611E

 30

 272.43

 USD

 16:18:23

 MEMX

 VHTB2268020250611E

 64

 272.43

 USD

 16:18:23

 MEMX

 VHTB2268120250611E

 1

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333220250611E

 1

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333320250611E

 1

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333420250611E

 1

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333520250611E

 25

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333620250611E

 2

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333720250611E

 69

 272.08

 USD

 16:21:18

 MEMX

 VHTB2333820250611E

 15

 272.90

 USD

 16:30:46

 MEMX

 VHTB2442220250611E

 2

 272.83

 USD

 16:30:46

 PCSE

 VHTB2442320250611E

 23

 272.84

 USD

 16:30:46

 PCSE

 VHTB2442420250611E

 60

 272.89

 USD

 16:30:46

 LEVL

 VHTB2442520250611E

 100

 272.88

 USD

 16:32:04

 PCSE

 VHTB2474820250611E

 66

 272.64

 USD

 16:36:27

 NQBX

 VHTB2547220250611E

 27

 272.67

 USD

 16:36:27

 JPMX

 VHTB2547320250611E

 7

 272.67

 USD

 16:36:27

 NASD

 VHTB2547420250611E

 37

 272.78

 USD

 16:39:25

 MEMX

 VHTB2592020250611E

 63

 272.78

 USD

 16:39:25

 MEMX

 VHTB2592120250611E

 14

 272.78

 USD

 16:42:19

 MEMX

 VHTB2662420250611E

 1

 272.78

 USD

 16:42:19

 MEMX

 VHTB2662520250611E

 74

 272.78

 USD

 16:42:19

 MEMX

 VHTB2662620250611E

 11

 272.78

 USD

 16:42:19

 MEMX

 VHTB2662720250611E

 44

 272.81

 USD

 16:45:17

 NASD

 VHTB2738220250611E

 45

 272.81

 USD

 16:45:17

 NASD

 VHTB2738320250611E

 11

 272.81

 USD

 16:45:17

 NASD

 VHTB2738420250611E

 3

 272.91

 USD

 16:48:14

 PCSE

 VHTB2795720250611E

 38

 272.91

 USD

 16:48:14

 PCSE

 VHTB2795820250611E

 20

 272.91

 USD

 16:48:14

 PCSE

 VHTB2795920250611E

 39

 272.91

 USD

 16:48:14

 PCSE

 VHTB2796020250611E

 100

 272.91

 USD

 16:51:16

 MEMX

 VHTB2877620250611E

 100

 272.81

 USD

 16:54:14

 MEMX

 VHTB2943120250611E

 60

 272.91

 USD

 16:57:16

 EPRL

 VHTB2999220250611E

 40

 272.91

 USD

 16:57:16

 EPRL

 VHTB2999320250611E

 100

 272.92

 USD

 17:00:15

 PCSE

 VHTB3048920250611E

 100

 272.87

 USD

 17:03:14

 BATY

 VHTB3073520250611E

 100

 272.84

 USD

 17:06:33

 PCSE

 VHTB3136820250611E

 7

 272.90

 USD

 17:09:16

 NASD

 VHTB3200720250611E

 93

 272.90

 USD

 17:09:16

 NASD

 VHTB3200820250611E

 18

 272.09

 USD

 17:11:01

 PCSE

 VHTB3252720250611E

 82

 272.09

 USD

 17:11:01

 PCSE

 VHTB3252820250611E

 100

 272.22

 USD

 17:15:24

 KNMX

 VHTB3339420250611E

 44

 272.26

 USD

 17:16:35

 NASD

 VHTB3363620250611E

 25

 272.15

 USD

 17:18:24

 BATS

 VHTB3400520250611E

 75

 272.17

 USD

 17:18:24

 BATS

 VHTB3400620250611E

 2

 272.35

 USD

 17:21:31

 NYSE

 VHTB3450720250611E

 98

 272.35

 USD

 17:21:31

 BATS

 VHTB3450820250611E

 99

 272.19

 USD

 17:24:27

 BATY

 VHTB3482620250611E

 1

 272.11

 USD

 17:24:27

 NQPX

 VHTB3482720250611E

 100

 272.27

 USD

 17:27:28

 NYSE

 VHTB3549220250611E

 1

 271.94

 USD

 17:29:36

 NASD

 VHTB3596220250611E

 25

 272.05

 USD

 17:30:24

 MEMX

 VHTB3613120250611E

 48

 272.06

 USD

 17:30:24

 MEMX

 VHTB3613220250611E

 5

 272.06

 USD

 17:30:24

 MEMX

 VHTB3613320250611E

 7

 272.06

 USD

 17:30:24

 MEMX

 VHTB3613420250611E

 15

 272.06

 USD

 17:30:24

 MEMX

 VHTB3613520250611E

 100

 272.17

 USD

 17:33:23

 BATY

 VHTB3674820250611E

 1

 271.73

 USD

 17:36:17

 BATY

 VHTB3735720250611E

 99

 271.73

 USD

 17:36:17

 BATY

 VHTB3735820250611E

 100

 271.72

 USD

 17:36:20

 IEXG

 VHTB3736120250611E

 100

 271.68

 USD

 17:36:20

 NASD

 VHTB3736220250611E

 100

 271.68

 USD

 17:36:20

 NQBX

 VHTB3736320250611E

 25

 271.27

 USD

 17:39:34

 PCSE

 VHTB3788920250611E

 75

 271.27

 USD

 17:39:34

 PCSE

 VHTB3789020250611E

 37

 270.15

 USD

 17:45:17

 BATS

 VHTB3913420250611E

 63

 270.15

 USD

 17:45:17

 BATS

 VHTB3913520250611E

 100

 270.30

 USD

 17:53:35

 PCSE

 VHTB4066720250611E

 75

 270.42

 USD

 17:56:27

 NASD

 VHTB4134820250611E

 1

 270.42

 USD

 17:56:27

 NASD

 VHTB4134920250611E

 24

 270.42

 USD

 17:56:27

 NASD

 VHTB4135020250611E

 100

 270.27

 USD

 17:59:07

 NASD

 VHTB4186220250611E

 11

 270.09

 USD

 17:59:18

 PCSE

 VHTB4191620250611E

 11

 270.09

 USD

 17:59:18

 PCSE

 VHTB4191720250611E

 11

 270.09

 USD

 17:59:18

 PCSE

 VHTB4191820250611E

 67

 270.09

 USD

 17:59:18

 PCSE

 VHTB4191920250611E

 6

 269.82

 USD

 18:01:13

 BATS

 VHTB4239020250611E

 94

 269.82

 USD

 18:01:14

 BATS

 VHTB4241920250611E

 50

 269.85

 USD

 18:01:49

 BATY

 VHTB4268720250611E

 50

 269.86

 USD

 18:01:49

 KNMX

 VHTB4268820250611E

 1

 269.60

 USD

 18:02:06

 NYSE

 VHTB4286120250611E

 99

 269.60

 USD

 18:02:06

 NYSE

 VHTB4286220250611E

 25

 269.34

 USD

 18:04:04

 PCSE

 VHTB4369420250611E

 25

 269.34

 USD

 18:04:04

 PCSE

 VHTB4369520250611E

 29

 269.19

 USD

 18:04:25

 BATS

 VHTB4377320250611E

 29

 269.19

 USD

 18:04:25

 BATS

 VHTB4377420250611E

 59

 269.14

 USD

 18:04:33

 PCSE

 VHTB4380620250611E

 25

 269.19

 USD

 18:04:33

 PCSE

 VHTB4380720250611E

 12

 269.20

 USD

 18:04:33

 PCSE

 VHTB4380820250611E

 4

 269.22

 USD

 18:04:33

 PCSE

 VHTB4380920250611E

 50

 269.58

 USD

 18:07:05

 LEVL

 VHTB4430520250611E

 50

 269.60

 USD

 18:07:05

 KNMX

 VHTB4430620250611E

 100

 269.70

 USD

 18:09:42

 NASD

 VHTB4499420250611E

 100

 269.66

 USD

 18:09:56

 PCSE

 VHTB4500620250611E

 100

 269.56

 USD

 18:10:00

 NASD

 VHTB4501920250611E

 25

 269.48

 USD

 18:10:11

 MEMX

 VHTB4507220250611E

 75

 269.48

 USD

 18:10:11

 MEMX

 VHTB4507520250611E

 70

 269.44

 USD

 18:12:13

 PCSE

 VHTB4534120250611E

 30

 269.44

 USD

 18:12:13

 PCSE

 VHTB4534220250611E

 75

 268.95

 USD

 18:14:45

 NQBX

 VHTB4571920250611E

 25

 268.95

 USD

 18:14:45

 NQBX

 VHTB4572020250611E

 100

 268.53

 USD

 18:15:45

 NYSE

 VHTB4595420250611E

 34

 268.54

 USD

 18:17:03

 PCSE

 VHTB4626620250611E

 18

 268.54

 USD

 18:17:03

 PCSE

 VHTB4626720250611E

 12

 268.54

 USD

 18:17:03

 PCSE

 VHTB4626820250611E

 36

 268.54

 USD

 18:17:03

 PCSE

 VHTB4626920250611E

 100

 268.54

 USD

 18:17:03

 NASD

 VHTB4627020250611E

 100

 268.54

 USD

 18:17:18

 BATS

 VHTB4630020250611E

 2

 268.93

 USD

 18:18:45

 BATS

 VHTB4641220250611E

 60

 268.93

 USD

 18:18:45

 BATS

 VHTB4641320250611E

 36

 269.01

 USD

 18:19:53

 NYSE

 VHTB4649520250611E

 64

 269.01

 USD

 18:19:53

 NYSE

 VHTB4649620250611E

 50

 269.43

 USD

 18:22:22

 PCSE

 VHTB4672620250611E

 7

 269.43

 USD

 18:22:22

 PCSE

 VHTB4672720250611E

 2

 269.65

 USD

 18:24:55

 MEMX

 VHTB4692720250611E

 2

 269.65

 USD

 18:24:55

 MEMX

 VHTB4692820250611E

 96

 269.65

 USD

 18:24:55

 MEMX

 VHTB4692920250611E

 100

 269.61

 USD

 18:24:55

 NASD

 VHTB4693020250611E

 40

 269.61

 USD

 18:24:55

 PCSE

 VHTB4693120250611E

 60

 269.61

 USD

 18:24:55

 PCSE

 VHTB4693220250611E

 100

 269.55

 USD

 18:24:56

 PCSE

 VHTB4693320250611E

 74

 269.43

 USD

 18:26:40

 PCSE

 VHTB4710620250611E

 26

 269.43

 USD

 18:26:40

 PCSE

 VHTB4710720250611E

 59

 269.24

 USD

 18:26:42

 NASD

 VHTB4711620250611E

 41

 269.24

 USD

 18:26:42

 NASD

 VHTB4711720250611E

 8

 269.22

 USD

 18:27:21

 NYSE

 VHTB4719720250611E

 92

 269.22

 USD

 18:27:21

 NYSE

 VHTB4719820250611E

 76

 269.17

 USD

 18:29:51

 BATS

 VHTB4742620250611E

 24

 269.17

 USD

 18:29:51

 BATS

 VHTB4742720250611E

 100

 268.99

 USD

 18:31:00

 PCSE

 VHTB4761520250611E

 100

 268.99

 USD

 18:31:00

 NASD

 VHTB4761620250611E

 100

 269.33

 USD

 18:32:33

 MEMX

 VHTB4783120250611E

 71

 269.33

 USD

 18:32:33

 MEMX

 VHTB4783220250611E

 27

 269.33

 USD

 18:32:33

 MEMX

 VHTB4783320250611E

 2

 269.33

 USD

 18:32:35

 MEMX

 VHTB4783620250611E

 100

 269.54

 USD

 18:35:03

 BATS

 VHTB4808920250611E

 51

 269.75

 USD

 18:37:38

 NASD

 VHTB4845520250611E

 49

 269.75

 USD

 18:37:38

 NASD

 VHTB4845620250611E

 100

 269.67

 USD

 18:37:39

 NYSE

 VHTB4845920250611E

 

 Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100               269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100               269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100               268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100               268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2    269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100               269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5    270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100               270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100               270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100               271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100               271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100               271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4    271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5    271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100               270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8    270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100               270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100               269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100               270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9    271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7    270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100               270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100               270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100               270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100               270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100               271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100               271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3    271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100               271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100               270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100               271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100               271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100               271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100               271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100               272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100               271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1    271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9    271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100               272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100               271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100               271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100               271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8    271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100               271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100               272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100               272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8    271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100               271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100               271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100               271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100               271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100               271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100               271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100               271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1    271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1    271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100               271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100               271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100               270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100               270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100               270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159               270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1    271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6    271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100               271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100               271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100               271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100               271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1    271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100               271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1    271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100               271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100               271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100               271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100               271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100               271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100               271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100               271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100               272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3    272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4    272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100               272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100               272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100               273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5    272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100               272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100               272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3    272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1    272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1    272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2    272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2    272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9    272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6    272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1    272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2    272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2    272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100               272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7    272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1    272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3    272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100               272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100               272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100               272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100               272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100               272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7    272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100               272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2    272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1    272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100               272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1    271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5    272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7    272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100               272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1    271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100               271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100               271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100               271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100               270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1    270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100               270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6    269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1    269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4    269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100               269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100               269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100               269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100               268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100               268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100               268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2    268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7    269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2    269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2    269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100               269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100               269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8    269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100               268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100               268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100               269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2    269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100               269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100               269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                269.62                 USD
 Number of Shares                                                                                     Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 100                                                                                                  269.81                 USD       13:30:10    MEMX           VHTB16420250611E
 100                                                                                                  269.64                 USD       13:31:16    BATS           VHTB21720250611E
 100                                                                                                  268.83                 USD       13:32:23    MEMX           VHTB26520250611E
 100                                                                                                  268.68                 USD       13:33:24    MEMX           VHTB28020250611E
 50                                                                                                   268.79                 USD       13:34:01    NYSE           VHTB28820250611E
 50                                                                                                   268.79                 USD       13:34:01    NYSE           VHTB28920250611E
 82                                                                                                   268.91                 USD       13:34:39    BATY           VHTB33120250611E
 18                                                                                                   268.91                 USD       13:34:39    BATY           VHTB33220250611E
 10                                                                                                   269.74                 USD       13:35:14    MEMX           VHTB35520250611E
 2                                                  269.74                 USD       13:35:14    MEMX           VHTB35620250611E
 100                                                                                                  269.87                 USD       13:36:07    NASD           VHTB46920250611E
 95                                                                                                   270.88                 USD       13:36:58    MEMX           VHTB65320250611E
 5                                                  270.88                 USD       13:36:58    MEMX           VHTB65420250611E
 100                                                                                                  270.87                 USD       13:37:49    NASD           VHTB81520250611E
 100                                                                                                  270.81                 USD       13:38:38    NASD           VHTB88520250611E
 100                                                                                                  271.05                 USD       13:39:29    NASD           VHTB93520250611E
 100                                                                                                  271.26                 USD       13:40:33    NASD           VHTB98120250611E
 12                                                                                                   271.59                 USD       13:41:25    NASD           VHTB103220250611E
 13                                                                                                   271.59                 USD       13:41:25    NASD           VHTB103320250611E
 25                                                                                                   271.63                 USD       13:41:25    NASD           VHTB103420250611E
 50                                                                                                   271.65                 USD       13:41:25    PCSE           VHTB103520250611E
 11                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108020250611E
 74                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108120250611E
 15                                                                                                   271.39                 USD       13:42:27    MEMX           VHTB108220250611E
 100                                                                                                  271.60                 USD       13:43:30    BATS           VHTB115420250611E
 4                                                  271.60                 USD       13:44:29    MEMX           VHTB128220250611E
 96                                                                                                   271.60                 USD       13:44:29    MEMX           VHTB128320250611E
 5                                                  271.39                 USD       13:45:28    NASD           VHTB145820250611E
 95                                                                                                   271.40                 USD       13:45:28    NASD           VHTB145920250611E
 100                                                                                                  270.46                 USD       13:46:06    IEXG           VHTB151420250611E
 92                                                                                                   270.31                 USD       13:47:30    NYSE           VHTB166320250611E
 8                                                  270.31                 USD       13:47:30    NYSE           VHTB166420250611E
 100                                                                                                  270.18                 USD       13:48:32    NASD           VHTB171520250611E
 100                                                                                                  269.99                 USD       13:49:30    IEXG           VHTB190620250611E
 100                                                                                                  270.67                 USD       13:50:39    NASD           VHTB209820250611E
 61                                                                                                   271.04                 USD       13:51:41    MEMX           VHTB217620250611E
 39                                                                                                   271.04                 USD       13:51:41    MEMX           VHTB217720250611E
 10                                                                                                   271.31                 USD       13:52:46    NASD           VHTB237220250611E
 50                                                                                                   271.32                 USD       13:52:46    NASD           VHTB237320250611E
 40                                                                                                   271.35                 USD       13:52:46    NASD           VHTB237420250611E
 9                                                  271.34                 USD       13:53:51    NASD           VHTB253020250611E
 91                                                                                                   271.34                 USD       13:53:51    NASD           VHTB253120250611E
 17                                                                                                   271.26                 USD       13:54:55    BATS           VHTB295720250611E
 33                                                                                                   271.26                 USD       13:54:55    BATY           VHTB295820250611E
 50                                                                                                   271.27                 USD       13:54:55    NASD           VHTB295920250611E
 65                                                                                                   271.14                 USD       13:56:09    BATS           VHTB314820250611E
 35                                                                                                   271.14                 USD       13:56:09    BATS           VHTB314920250611E
 50                                                                                                   270.22                 USD       13:57:18    NASD           VHTB326420250611E
 50                                                                                                   270.24                 USD       13:57:18    NASD           VHTB326520250611E
 7                                                  270.22                 USD       13:58:26    PCSE           VHTB337220250611E
 56                                                                                                   270.22                 USD       13:58:26    PCSE           VHTB337320250611E
 37                                                                                                   270.22                 USD       13:58:26    PCSE           VHTB337420250611E
 25                                                                                                   270.34                 USD       13:59:39    NASD           VHTB360220250611E
 25                                                                                                   270.34                 USD       13:59:39    NASD           VHTB360320250611E
 54                                                                                                   270.49                 USD       13:59:41    NASD           VHTB362420250611E
 46                                                                                                   270.49                 USD       13:59:41    NASD           VHTB362520250611E
 100                                                                                                  270.99                 USD       14:00:54    XCIS           VHTB379020250611E
 100                                                                                                  270.61                 USD       14:02:10    MEMX           VHTB394420250611E
 100                                                                                                  270.62                 USD       14:03:27    PCSE           VHTB418020250611E
 100                                                                                                  270.68                 USD       14:04:42    BATY           VHTB430520250611E
 100                                                                                                  271.26                 USD       14:06:00    NASD           VHTB498920250611E
 50                                                                                                   271.41                 USD       14:07:21    NASD           VHTB522720250611E
 100                                                                                                  271.67                 USD       14:08:45    BATY           VHTB537420250611E
 3                                                  271.80                 USD       14:10:06    PCSE           VHTB568520250611E
 97                                                                                                   271.80                 USD       14:10:06    PCSE           VHTB568620250611E
 100                                                                                                  271.47                 USD       14:11:27    NASD           VHTB596520250611E
 50                                                                                                   270.94                 USD       14:12:59    MEMX           VHTB613620250611E
 100                                                                                                  270.95                 USD       14:13:05    NYSE           VHTB614420250611E
 100                                                                                                  271.39                 USD       14:14:18    NASD           VHTB628120250611E
 100                                                                                                  271.09                 USD       14:15:43    PCSE           VHTB643520250611E
 100                                                                                                  271.45                 USD       14:17:11    BATS           VHTB655720250611E
 10                                                                                                   271.47                 USD       14:18:40    NASD           VHTB669020250611E
 100                                                                                                  271.47                 USD       14:18:42    EPRL           VHTB670020250611E
 100                                                                                                  272.00                 USD       14:20:12    KNMX           VHTB688120250611E
 100                                                                                                  271.88                 USD       14:20:18    BATS           VHTB688920250611E
 1                                                  271.81                 USD       14:20:24    BATS           VHTB689620250611E
 9                                                  271.81                 USD       14:20:26    BATS           VHTB689820250611E
 100                                                                                                  272.13                 USD       14:23:15    NYSE           VHTB745520250611E
 67                                                                                                   271.89                 USD       14:24:43    PCSE           VHTB762220250611E
 33                                                                                                   271.89                 USD       14:24:43    PCSE           VHTB762320250611E
 50                                                                                                   271.61                 USD       14:25:53    MEMX           VHTB777420250611E
 50                                                                                                   271.61                 USD       14:25:53    MEMX           VHTB777520250611E
 100                                                                                                  271.68                 USD       14:27:55    NASD           VHTB788820250611E
 100                                                                                                  271.78                 USD       14:29:32    EPRL           VHTB809920250611E
 100                                                                                                  271.74                 USD       14:31:03    NASD           VHTB823720250611E
 45                                                                                                   271.60                 USD       14:31:11    NYSE           VHTB824120250611E
 55                                                                                                   271.60                 USD       14:31:11    NYSE           VHTB824220250611E
 8                                                  271.44                 USD       14:32:00    NASD           VHTB836220250611E
 19                                                                                                   271.44                 USD       14:32:00    NASD           VHTB836320250611E
 100                                                                                                  271.47                 USD       14:35:51    NYSE           VHTB880520250611E
 100                                                                                                  272.02                 USD       14:37:51    NASD           VHTB911020250611E
 100                                                                                                  272.03                 USD       14:39:33    LEVL           VHTB923320250611E
 92                                                                                                   271.88                 USD       14:41:20    NYSE           VHTB942320250611E
 8                                                  271.88                 USD       14:41:20    NYSE           VHTB942420250611E
 100                                                                                                  271.71                 USD       14:42:16    BATY           VHTB955720250611E
 100                                                                                                  271.71                 USD       14:42:16    LEVL           VHTB955820250611E
 100                                                                                                  271.97                 USD       14:46:38    NASD           VHTB1012520250611E
 53                                                                                                   271.74                 USD       14:48:27    NYSE           VHTB1048520250611E
 100                                                                                                  271.74                 USD       14:48:28    NASD           VHTB1049220250611E
 100                                                                                                  271.74                 USD       14:48:28    NASD           VHTB1049320250611E
 100                                                                                                  271.73                 USD       14:51:12    MEMX           VHTB1106720250611E
 100                                                                                                  271.98                 USD       14:53:59    KNMX           VHTB1127320250611E
 62                                                                                                   272.03                 USD       14:55:38    PCSE           VHTB1138720250611E
 38                                                                                                   272.03                 USD       14:55:38    PCSE           VHTB1138820250611E
 100                                                                                                  271.76                 USD       14:57:23    BATS           VHTB1148720250611E
 99                                                                                                   271.54                 USD       14:59:09    BATY           VHTB1161020250611E
 1                                                  271.46                 USD       14:59:09    NASD           VHTB1161120250611E
 10                                                                                                   271.75                 USD       15:00:16    KNMX           VHTB1171020250611E
 1                                                  271.77                 USD       15:00:16    LEVL           VHTB1171120250611E
 100                                                                                                  271.77                 USD       15:00:16    IEXG           VHTB1171220250611E
 89                                                                                                   271.77                 USD       15:00:16    IEXG           VHTB1171320250611E
 100                                                                                                  271.34                 USD       15:02:23    BATS           VHTB1189620250611E
 100                                                                                                  270.92                 USD       15:03:14    KNMX           VHTB1194420250611E
 60                                                                                                   271.09                 USD       15:07:30    PCSE           VHTB1261120250611E
 40                                                                                                   271.09                 USD       15:07:30    PCSE           VHTB1261220250611E
 100                                                                                                  270.91                 USD       15:09:07    KNMX           VHTB1286720250611E
 100                                                                                                  270.91                 USD       15:10:52    NYSE           VHTB1309320250611E
 159                                                                                                  270.98                 USD       15:11:13    IEXG           VHTB1313020250611E
 41                                                                                                   270.98                 USD       15:11:13    IEXG           VHTB1313120250611E
 50                                                                                                   271.42                 USD       15:14:51    KNMX           VHTB1355120250611E
 1                                                  271.42                 USD       15:14:51    LEVL           VHTB1355220250611E
 49                                                                                                   271.42                 USD       15:14:51    JPMX           VHTB1355320250611E
 16                                                                                                   271.42                 USD       15:14:51    JPMX           VHTB1355420250611E
 13                                                                                                   271.42                 USD       15:14:51    BATS           VHTB1355520250611E
 6                                                  271.72                 USD       15:17:17    BATS           VHTB1437420250611E
 94                                                                                                   271.75                 USD       15:17:17    KNMX           VHTB1437520250611E
 100                                                                                                  271.63                 USD       15:18:53    NASD           VHTB1451020250611E
 100                                                                                                  271.49                 USD       15:20:09    IEXG           VHTB1458120250611E
 20                                                                                                   271.49                 USD       15:20:09    BATS           VHTB1458220250611E
 100                                                                                                  271.45                 USD       15:21:03    IEXG           VHTB1469720250611E
 100                                                                                                  271.40                 USD       15:21:10    NASD           VHTB1471320250611E
 1                                                  271.62                 USD       15:23:15    NYSE           VHTB1487220250611E
 99                                                                                                   271.62                 USD       15:23:15    NYSE           VHTB1487320250611E
 50                                                                                                   271.62                 USD       15:24:28    MEMX           VHTB1496020250611E
 50                                                                                                   271.62                 USD       15:24:28    MEMX           VHTB1496120250611E
 16                                                                                                   271.39                 USD       15:26:44    BATS           VHTB1539920250611E
 20                                                                                                   271.31                 USD       15:28:28    NASD           VHTB1571420250611E
 80                                                                                                   271.31                 USD       15:28:28    NASD           VHTB1571520250611E
 100                                                                                                  271.34                 USD       15:29:00    NASD           VHTB1578020250611E
 1                                                  271.15                 USD       15:29:44    BATS           VHTB1589320250611E
 99                                                                                                   271.15                 USD       15:29:44    BATS           VHTB1589420250611E
 100                                                                                                  271.09                 USD       15:33:36    BATS           VHTB1636220250611E
 25                                                                                                   271.21                 USD       15:35:42    BATY           VHTB1665020250611E
 100                                                                                                  271.55                 USD       15:37:40    BATS           VHTB1681420250611E
 100                                                                                                  271.60                 USD       15:39:08    BATS           VHTB1701020250611E
 12                                                                                                   271.31                 USD       15:40:49    LEVL           VHTB1727220250611E
 100                                                                                                  271.32                 USD       15:40:49    LEVL           VHTB1727320250611E
 37                                                                                                   271.59                 USD       15:42:37    MEMX           VHTB1779720250611E
 63                                                                                                   271.59                 USD       15:42:37    MEMX           VHTB1779820250611E
 100                                                                                                  271.69                 USD       15:44:19    NYSE           VHTB1807220250611E
 100                                                                                                  271.87                 USD       15:46:03    MEMX           VHTB1833020250611E
 100                                                                                                  271.75                 USD       15:46:58    KNMX           VHTB1841120250611E
 100                                                                                                  271.75                 USD       15:46:58    KNMX           VHTB1841220250611E
 100                                                                                                  272.75                 USD       15:49:58    NASD           VHTB1886620250611E
 100                                                                                                  272.75                 USD       15:49:58    NASD           VHTB1886720250611E
 4                                                  272.70                 USD       15:51:45    BATS           VHTB1914720250611E
 3                                                  272.70                 USD       15:51:45    BATS           VHTB1914820250611E
 4                                                  272.70                 USD       15:51:45    BATS           VHTB1914920250611E
 4                                                  272.70                 USD       15:51:45    BATS           VHTB1915020250611E
 85                                                                                                   272.70                 USD       15:51:45    BATS           VHTB1915120250611E
 100                                                                                                  272.51                 USD       15:53:55    NASD           VHTB1928920250611E
 100                                                                                                  272.95                 USD       15:59:34    KNMX           VHTB1976620250611E
 100                                                                                                  273.13                 USD       16:01:45    KNMX           VHTB2001120250611E
 5                                                  272.56                 USD       16:03:26    BATS           VHTB2054820250611E
 100                                                                                                  272.48                 USD       16:04:03    KNMX           VHTB2058320250611E
 67                                                                                                   272.08                 USD       16:06:27    PCSE           VHTB2124620250611E
 33                                                                                                   272.08                 USD       16:06:27    PCSE           VHTB2124720250611E
 100                                                                                                  272.43                 USD       16:08:56    KNMX           VHTB2169020250611E
 18                                                                                                   272.37                 USD       16:09:10    JPMX           VHTB2170920250611E
 40                                                                                                   272.35                 USD       16:09:10    BATS           VHTB2171020250611E
 19                                                                                                   272.36                 USD       16:09:10    BATS           VHTB2171120250611E
 41                                                                                                   272.37                 USD       16:09:10    BATS           VHTB2171220250611E
 3                                                  272.35                 USD       16:09:10    NASD           VHTB2171320250611E
 1                                                  272.36                 USD       16:09:10    NASD           VHTB2171420250611E
 26                                                                                                   272.36                 USD       16:09:10    NASD           VHTB2171520250611E
 1                                                  272.37                 USD       16:09:10    NASD           VHTB2171620250611E
 2                                                  272.37                 USD       16:09:10    NASD           VHTB2171720250611E
 21                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189220250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189320250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189420250611E
 26                                                                                                   272.24                 USD       16:10:38    PCSE           VHTB2189520250611E
 47                                                                                                   272.51                 USD       16:14:46    PCSE           VHTB2236220250611E
 2                                                  272.51                 USD       16:14:46    PCSE           VHTB2236320250611E
 51                                                                                                   272.51                 USD       16:14:46    PCSE           VHTB2236420250611E
 9                                                  272.54                 USD       16:17:32    BATS           VHTB2258820250611E
 63                                                                                                   272.54                 USD       16:17:32    BATS           VHTB2258920250611E
 28                                                                                                   272.54                 USD       16:17:32    BATS           VHTB2259020250611E
 6                                                  272.43                 USD       16:18:23    MEMX           VHTB2267920250611E
 30                                                                                                   272.43                 USD       16:18:23    MEMX           VHTB2268020250611E
 64                                                                                                   272.43                 USD       16:18:23    MEMX           VHTB2268120250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333220250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333320250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333420250611E
 1                                                  272.08                 USD       16:21:18    MEMX           VHTB2333520250611E
 25                                                                                                   272.08                 USD       16:21:18    MEMX           VHTB2333620250611E
 2                                                  272.08                 USD       16:21:18    MEMX           VHTB2333720250611E
 69                                                                                                   272.08                 USD       16:21:18    MEMX           VHTB2333820250611E
 15                                                                                                   272.90                 USD       16:30:46    MEMX           VHTB2442220250611E
 2                                                  272.83                 USD       16:30:46    PCSE           VHTB2442320250611E
 23                                                                                                   272.84                 USD       16:30:46    PCSE           VHTB2442420250611E
 60                                                                                                   272.89                 USD       16:30:46    LEVL           VHTB2442520250611E
 100                                                                                                  272.88                 USD       16:32:04    PCSE           VHTB2474820250611E
 66                                                                                                   272.64                 USD       16:36:27    NQBX           VHTB2547220250611E
 27                                                                                                   272.67                 USD       16:36:27    JPMX           VHTB2547320250611E
 7                                                  272.67                 USD       16:36:27    NASD           VHTB2547420250611E
 37                                                                                                   272.78                 USD       16:39:25    MEMX           VHTB2592020250611E
 63                                                                                                   272.78                 USD       16:39:25    MEMX           VHTB2592120250611E
 14                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662420250611E
 1                                                  272.78                 USD       16:42:19    MEMX           VHTB2662520250611E
 74                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662620250611E
 11                                                                                                   272.78                 USD       16:42:19    MEMX           VHTB2662720250611E
 44                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738220250611E
 45                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738320250611E
 11                                                                                                   272.81                 USD       16:45:17    NASD           VHTB2738420250611E
 3                                                  272.91                 USD       16:48:14    PCSE           VHTB2795720250611E
 38                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2795820250611E
 20                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2795920250611E
 39                                                                                                   272.91                 USD       16:48:14    PCSE           VHTB2796020250611E
 100                                                                                                  272.91                 USD       16:51:16    MEMX           VHTB2877620250611E
 100                                                                                                  272.81                 USD       16:54:14    MEMX           VHTB2943120250611E
 60                                                                                                   272.91                 USD       16:57:16    EPRL           VHTB2999220250611E
 40                                                                                                   272.91                 USD       16:57:16    EPRL           VHTB2999320250611E
 100                                                                                                  272.92                 USD       17:00:15    PCSE           VHTB3048920250611E
 100                                                                                                  272.87                 USD       17:03:14    BATY           VHTB3073520250611E
 100                                                                                                  272.84                 USD       17:06:33    PCSE           VHTB3136820250611E
 7                                                  272.90                 USD       17:09:16    NASD           VHTB3200720250611E
 93                                                                                                   272.90                 USD       17:09:16    NASD           VHTB3200820250611E
 18                                                                                                   272.09                 USD       17:11:01    PCSE           VHTB3252720250611E
 82                                                                                                   272.09                 USD       17:11:01    PCSE           VHTB3252820250611E
 100                                                                                                  272.22                 USD       17:15:24    KNMX           VHTB3339420250611E
 44                                                                                                   272.26                 USD       17:16:35    NASD           VHTB3363620250611E
 25                                                                                                   272.15                 USD       17:18:24    BATS           VHTB3400520250611E
 75                                                                                                   272.17                 USD       17:18:24    BATS           VHTB3400620250611E
 2                                                  272.35                 USD       17:21:31    NYSE           VHTB3450720250611E
 98                                                                                                   272.35                 USD       17:21:31    BATS           VHTB3450820250611E
 99                                                                                                   272.19                 USD       17:24:27    BATY           VHTB3482620250611E
 1                                                  272.11                 USD       17:24:27    NQPX           VHTB3482720250611E
 100                                                                                                  272.27                 USD       17:27:28    NYSE           VHTB3549220250611E
 1                                                  271.94                 USD       17:29:36    NASD           VHTB3596220250611E
 25                                                                                                   272.05                 USD       17:30:24    MEMX           VHTB3613120250611E
 48                                                                                                   272.06                 USD       17:30:24    MEMX           VHTB3613220250611E
 5                                                  272.06                 USD       17:30:24    MEMX           VHTB3613320250611E
 7                                                  272.06                 USD       17:30:24    MEMX           VHTB3613420250611E
 15                                                                                                   272.06                 USD       17:30:24    MEMX           VHTB3613520250611E
 100                                                                                                  272.17                 USD       17:33:23    BATY           VHTB3674820250611E
 1                                                  271.73                 USD       17:36:17    BATY           VHTB3735720250611E
 99                                                                                                   271.73                 USD       17:36:17    BATY           VHTB3735820250611E
 100                                                                                                  271.72                 USD       17:36:20    IEXG           VHTB3736120250611E
 100                                                                                                  271.68                 USD       17:36:20    NASD           VHTB3736220250611E
 100                                                                                                  271.68                 USD       17:36:20    NQBX           VHTB3736320250611E
 25                                                                                                   271.27                 USD       17:39:34    PCSE           VHTB3788920250611E
 75                                                                                                   271.27                 USD       17:39:34    PCSE           VHTB3789020250611E
 37                                                                                                   270.15                 USD       17:45:17    BATS           VHTB3913420250611E
 63                                                                                                   270.15                 USD       17:45:17    BATS           VHTB3913520250611E
 100                                                                                                  270.30                 USD       17:53:35    PCSE           VHTB4066720250611E
 75                                                                                                   270.42                 USD       17:56:27    NASD           VHTB4134820250611E
 1                                                  270.42                 USD       17:56:27    NASD           VHTB4134920250611E
 24                                                                                                   270.42                 USD       17:56:27    NASD           VHTB4135020250611E
 100                                                                                                  270.27                 USD       17:59:07    NASD           VHTB4186220250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191620250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191720250611E
 11                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191820250611E
 67                                                                                                   270.09                 USD       17:59:18    PCSE           VHTB4191920250611E
 6                                                  269.82                 USD       18:01:13    BATS           VHTB4239020250611E
 94                                                                                                   269.82                 USD       18:01:14    BATS           VHTB4241920250611E
 50                                                                                                   269.85                 USD       18:01:49    BATY           VHTB4268720250611E
 50                                                                                                   269.86                 USD       18:01:49    KNMX           VHTB4268820250611E
 1                                                  269.60                 USD       18:02:06    NYSE           VHTB4286120250611E
 99                                                                                                   269.60                 USD       18:02:06    NYSE           VHTB4286220250611E
 25                                                                                                   269.34                 USD       18:04:04    PCSE           VHTB4369420250611E
 25                                                                                                   269.34                 USD       18:04:04    PCSE           VHTB4369520250611E
 29                                                                                                   269.19                 USD       18:04:25    BATS           VHTB4377320250611E
 29                                                                                                   269.19                 USD       18:04:25    BATS           VHTB4377420250611E
 59                                                                                                   269.14                 USD       18:04:33    PCSE           VHTB4380620250611E
 25                                                                                                   269.19                 USD       18:04:33    PCSE           VHTB4380720250611E
 12                                                                                                   269.20                 USD       18:04:33    PCSE           VHTB4380820250611E
 4                                                  269.22                 USD       18:04:33    PCSE           VHTB4380920250611E
 50                                                                                                   269.58                 USD       18:07:05    LEVL           VHTB4430520250611E
 50                                                                                                   269.60                 USD       18:07:05    KNMX           VHTB4430620250611E
 100                                                                                                  269.70                 USD       18:09:42    NASD           VHTB4499420250611E
 100                                                                                                  269.66                 USD       18:09:56    PCSE           VHTB4500620250611E
 100                                                                                                  269.56                 USD       18:10:00    NASD           VHTB4501920250611E
 25                                                                                                   269.48                 USD       18:10:11    MEMX           VHTB4507220250611E
 75                                                                                                   269.48                 USD       18:10:11    MEMX           VHTB4507520250611E
 70                                                                                                   269.44                 USD       18:12:13    PCSE           VHTB4534120250611E
 30                                                                                                   269.44                 USD       18:12:13    PCSE           VHTB4534220250611E
 75                                                                                                   268.95                 USD       18:14:45    NQBX           VHTB4571920250611E
 25                                                                                                   268.95                 USD       18:14:45    NQBX           VHTB4572020250611E
 100                                                                                                  268.53                 USD       18:15:45    NYSE           VHTB4595420250611E
 34                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626620250611E
 18                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626720250611E
 12                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626820250611E
 36                                                                                                   268.54                 USD       18:17:03    PCSE           VHTB4626920250611E
 100                                                                                                  268.54                 USD       18:17:03    NASD           VHTB4627020250611E
 100                                                                                                  268.54                 USD       18:17:18    BATS           VHTB4630020250611E
 2                                                  268.93                 USD       18:18:45    BATS           VHTB4641220250611E
 60                                                                                                   268.93                 USD       18:18:45    BATS           VHTB4641320250611E
 36                                                                                                   269.01                 USD       18:19:53    NYSE           VHTB4649520250611E
 64                                                                                                   269.01                 USD       18:19:53    NYSE           VHTB4649620250611E
 50                                                                                                   269.43                 USD       18:22:22    PCSE           VHTB4672620250611E
 7                                                  269.43                 USD       18:22:22    PCSE           VHTB4672720250611E
 2                                                  269.65                 USD       18:24:55    MEMX           VHTB4692720250611E
 2                                                  269.65                 USD       18:24:55    MEMX           VHTB4692820250611E
 96                                                                                                   269.65                 USD       18:24:55    MEMX           VHTB4692920250611E
 100                                                                                                  269.61                 USD       18:24:55    NASD           VHTB4693020250611E
 40                                                                                                   269.61                 USD       18:24:55    PCSE           VHTB4693120250611E
 60                                                                                                   269.61                 USD       18:24:55    PCSE           VHTB4693220250611E
 100                                                                                                  269.55                 USD       18:24:56    PCSE           VHTB4693320250611E
 74                                                                                                   269.43                 USD       18:26:40    PCSE           VHTB4710620250611E
 26                                                                                                   269.43                 USD       18:26:40    PCSE           VHTB4710720250611E
 59                                                                                                   269.24                 USD       18:26:42    NASD           VHTB4711620250611E
 41                                                                                                   269.24                 USD       18:26:42    NASD           VHTB4711720250611E
 8                                                  269.22                 USD       18:27:21    NYSE           VHTB4719720250611E
 92                                                                                                   269.22                 USD       18:27:21    NYSE           VHTB4719820250611E
 76                                                                                                   269.17                 USD       18:29:51    BATS           VHTB4742620250611E
 24                                                                                                   269.17                 USD       18:29:51    BATS           VHTB4742720250611E
 100                                                                                                  268.99                 USD       18:31:00    PCSE           VHTB4761520250611E
 100                                                                                                  268.99                 USD       18:31:00    NASD           VHTB4761620250611E
 100                                                                                                  269.33                 USD       18:32:33    MEMX           VHTB4783120250611E
 71                                                                                                   269.33                 USD       18:32:33    MEMX           VHTB4783220250611E
 27                                                                                                   269.33                 USD       18:32:33    MEMX           VHTB4783320250611E
 2                                                  269.33                 USD       18:32:35    MEMX           VHTB4783620250611E
 100                                                                                                  269.54                 USD       18:35:03    BATS           VHTB4808920250611E
 51                                                                                                   269.75                 USD       18:37:38    NASD           VHTB4845520250611E
 49                                                                                                   269.75                 USD       18:37:38    NASD           VHTB4845620250611E
 100                                                                                                  269.67                 USD       18:37:39    NYSE           VHTB4845920250611E
 16                                                                                                   269.62                 USD

 

 

 

 

 

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  POSVLLBFEQLLBBQ