REG - FlutterEntertainment - Transaction in Own Shares

Flutter EntertainmentAnnouncement

19/06/2025 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:20250619:nRSS5569Na&default-theme=true

RNS Number : 5569N  Flutter Entertainment PLC  19 June 2025

June 19, 2025:

Flutter Entertainment plc

 

Transaction in Own Shares

 

Flutter Entertainment plc ("Flutter") announces that on June 18, 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
 91                                            273.086044                     274.41                        271.90                  BAML
 7,879                                         273.928793                     276.41                        270.59                  BATS
 2,385                                         273.833199                     276.27                        271.28                  BATY
 87                                            274.528851                     274.75                        272.83                  EDGX
 1,254                                         274.482512                     275.51                        273.13                  EPRL
 201                                           274.870597                     275.92                        271.91                  IEXG
 1,013                                         273.564956                     275.35                        271.85                  JPMX
 4,180                                         273.916447                     276.02                        271.03                  KNMX
 237                                           273.925063                     275.76                        271.33                  LEVL
 8,329                                         273.748957                     276.27                        270.60                  MEMX
 11,001                                        273.821416                     276.32                        270.66                  NASD
 900                                           273.891300                     275.42                        272.09                  NQBX
 4,076                                         273.563111                     276.32                        271.07                  NYSE
 36                                            272.089444                     272.46                        270.67                  ONEC
 7,259                                         273.633175                     276.15                        270.58                  PCSE
 1,072                                         272.893050                     274.92                        270.77                  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 176,510,973 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 18,
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 18, 2025

 

Aggregated Information

 Trading Venue      Currency  Volume Weighted Average Price  Aggregated Volume
 See details below  USD       273.782                        50000

Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 5  273.77                 USD       13:30:05    NASD           VHTB5820250618E
 5  273.77                 USD       13:30:05    NASD           VHTB5920250618E
 5  273.77                 USD       13:30:05    NASD           VHTB6020250618E
 5  273.77                 USD       13:30:05    NASD           VHTB6120250618E
 5  273.77                 USD       13:30:05    NASD           VHTB6220250618E
 5  273.77                 USD       13:30:05    NASD           VHTB6320250618E
 5  273.77                 USD       13:30:05    NASD           VHTB6420250618E
 65                273.77                 USD       13:30:05    NASD           VHTB6520250618E
 100               273.29                 USD       13:31:37    NASD           VHTB11020250618E
 100               272.96                 USD       13:32:53    NASD           VHTB17420250618E
 74                272.68                 USD       13:33:21    NASD           VHTB21520250618E
 3  272.68                 USD       13:33:21    NASD           VHTB21620250618E
 1  272.68                 USD       13:33:21    NASD           VHTB21720250618E
 22                272.68                 USD       13:33:21    NASD           VHTB21820250618E
 80                272.56                 USD       13:33:50    NASD           VHTB24520250618E
 20                272.56                 USD       13:33:50    NASD           VHTB24620250618E
 98                272.22                 USD       13:34:18    BATS           VHTB29420250618E
 2  272.22                 USD       13:34:18    BATS           VHTB29520250618E
 100               272.11                 USD       13:34:43    JPMX           VHTB32820250618E
 100               272.11                 USD       13:34:50    JPMX           VHTB33620250618E
 14                272.01                 USD       13:34:54    MEMX           VHTB34020250618E
 5  272.01                 USD       13:34:54    MEMX           VHTB34120250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34220250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34320250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34420250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34520250618E
 1  272.01                 USD       13:34:54    MEMX           VHTB34620250618E
 100               271.62                 USD       13:36:32    MEMX           VHTB44520250618E
 100               271.82                 USD       13:37:30    NASD           VHTB49120250618E
 50                272.72                 USD       13:38:17    BATY           VHTB57820250618E
 50                272.67                 USD       13:38:17    BATS           VHTB57920250618E
 100               272.74                 USD       13:38:36    PCSE           VHTB59220250618E
 100               272.56                 USD       13:39:28    MEMX           VHTB67820250618E
 50                272.40                 USD       13:39:45    NASD           VHTB68820250618E
 10                272.40                 USD       13:39:45    NASD           VHTB68920250618E
 40                272.40                 USD       13:39:45    NASD           VHTB69020250618E
 80                272.44                 USD       13:40:24    XCIS           VHTB76720250618E
 100               272.45                 USD       13:41:00    NQBX           VHTB82620250618E
 50                272.36                 USD       13:41:38    NASD           VHTB90620250618E
 1  272.36                 USD       13:41:38    NASD           VHTB90720250618E
 49                272.36                 USD       13:41:38    NASD           VHTB90820250618E
 100               272.27                 USD       13:42:14    NASD           VHTB101120250618E
 100               272.22                 USD       13:42:53    BATS           VHTB105620250618E
 80                272.48                 USD       13:43:28    PCSE           VHTB108920250618E
 2  272.48                 USD       13:43:28    PCSE           VHTB109020250618E
 18                272.48                 USD       13:43:28    PCSE           VHTB109120250618E
 100               272.44                 USD       13:44:07    MEMX           VHTB111920250618E
 100               272.44                 USD       13:44:42    KNMX           VHTB116920250618E
 50                272.47                 USD       13:45:20    NASD           VHTB121520250618E
 50                272.47                 USD       13:45:20    NASD           VHTB121620250618E
 25                272.46                 USD       13:46:02    ONEC           VHTB125820250618E
 10                272.49                 USD       13:46:02    BATY           VHTB125920250618E
 25                272.50                 USD       13:46:02    BATY           VHTB126020250618E
 40                272.51                 USD       13:46:02    KNMX           VHTB126120250618E
 80                272.49                 USD       13:46:46    PCSE           VHTB148520250618E
 20                272.49                 USD       13:46:46    PCSE           VHTB148620250618E
 100               272.39                 USD       13:47:17    NQBX           VHTB160320250618E
 40                272.33                 USD       13:47:58    XCIS           VHTB198620250618E
 100               272.29                 USD       13:48:35    NASD           VHTB204420250618E
 100               272.29                 USD       13:49:14    MEMX           VHTB206920250618E
 100               272.22                 USD       13:49:53    NASD           VHTB212620250618E
 80                272.19                 USD       13:50:35    NASD           VHTB218620250618E
 20                272.19                 USD       13:50:35    NASD           VHTB218720250618E
 90                272.02                 USD       13:51:19    NASD           VHTB224820250618E
 10                272.02                 USD       13:51:19    NASD           VHTB224920250618E
 100               272.03                 USD       13:52:04    KNMX           VHTB231420250618E
 100               272.16                 USD       13:52:44    JPMX           VHTB235220250618E
 100               272.26                 USD       13:53:26    NASD           VHTB244720250618E
 36                272.21                 USD       13:54:10    NYSE           VHTB250920250618E
 64                272.21                 USD       13:54:10    NYSE           VHTB251020250618E
 100               272.06                 USD       13:54:49    KNMX           VHTB258020250618E
 50                271.95                 USD       13:55:32    MEMX           VHTB267520250618E
 50                271.96                 USD       13:55:32    MEMX           VHTB267620250618E
 100               271.98                 USD       13:56:17    BATY           VHTB293220250618E
 100               271.95                 USD       13:57:00    NASD           VHTB298020250618E
 45                271.89                 USD       13:57:43    BATY           VHTB320620250618E
 32                271.89                 USD       13:57:43    NYSE           VHTB320720250618E
 23                271.89                 USD       13:57:43    NYSE           VHTB320820250618E
 100               271.85                 USD       13:58:27    JPMX           VHTB327920250618E
 53                271.97                 USD       13:59:13    NASD           VHTB335620250618E
 47                271.97                 USD       13:59:13    NASD           VHTB335720250618E
 50                271.84                 USD       13:59:55    BATY           VHTB342620250618E
 50                271.84                 USD       13:59:55    BATY           VHTB342720250618E
 56                271.73                 USD       14:00:30    NYSE           VHTB348620250618E
 4  271.73                 USD       14:00:30    NYSE           VHTB348720250618E
 40                271.73                 USD       14:00:30    NYSE           VHTB348820250618E
 100               271.77                 USD       14:01:07    MEMX           VHTB354320250618E
 100               271.83                 USD       14:01:44    MEMX           VHTB357820250618E
 55                272.09                 USD       14:02:22    NASD           VHTB363720250618E
 1  272.09                 USD       14:02:22    NASD           VHTB363820250618E
 44                272.09                 USD       14:02:22    NASD           VHTB363920250618E
 18                272.33                 USD       14:02:58    NASD           VHTB368020250618E
 82                272.33                 USD       14:02:58    NASD           VHTB368120250618E
 72                272.37                 USD       14:03:38    MEMX           VHTB376320250618E
 28                272.37                 USD       14:03:38    MEMX           VHTB376420250618E
 100               272.71                 USD       14:04:16    NASD           VHTB383820250618E
 100               272.75                 USD       14:04:49    NASD           VHTB388820250618E
 50                272.54                 USD       14:05:33    BATS           VHTB394020250618E
 50                272.54                 USD       14:05:33    BATS           VHTB394120250618E
 100               272.45                 USD       14:06:12    KNMX           VHTB405120250618E
 100               272.22                 USD       14:06:55    PCSE           VHTB413220250618E
 54                272.01                 USD       14:07:37    BATS           VHTB417320250618E
 46                272.01                 USD       14:07:37    BATS           VHTB417420250618E
 100               271.81                 USD       14:08:20    NASD           VHTB423520250618E
 1  272.10                 USD       14:09:02    LEVL           VHTB434420250618E
 99                272.10                 USD       14:09:02    NYSE           VHTB434520250618E
 92                272.02                 USD       14:09:45    MEMX           VHTB463320250618E
 8  272.02                 USD       14:09:45    MEMX           VHTB463420250618E
 95                272.01                 USD       14:10:29    MEMX           VHTB471220250618E
 5  272.01                 USD       14:10:29    MEMX           VHTB471320250618E
 40                272.00                 USD       14:11:16    NYSE           VHTB478920250618E
 60                272.00                 USD       14:11:16    NYSE           VHTB479020250618E
 42                272.24                 USD       14:12:03    NYSE           VHTB483520250618E
 4  272.24                 USD       14:12:03    NYSE           VHTB483620250618E
 54                272.24                 USD       14:12:03    NYSE           VHTB483720250618E
 100               272.38                 USD       14:12:49    PCSE           VHTB491720250618E
 100               272.38                 USD       14:13:33    NASD           VHTB501620250618E
 100               272.20                 USD       14:14:18    BATS           VHTB513920250618E
 25                272.20                 USD       14:15:04    PCSE           VHTB521320250618E
 25                272.21                 USD       14:15:04    PCSE           VHTB521420250618E
 50                272.22                 USD       14:15:04    PCSE           VHTB521520250618E
 25                272.15                 USD       14:15:50    NASD           VHTB530920250618E
 75                272.15                 USD       14:15:50    NASD           VHTB531020250618E
 52                272.10                 USD       14:16:39    MEMX           VHTB544920250618E
 48                272.10                 USD       14:16:39    MEMX           VHTB545020250618E
 5  272.13                 USD       14:17:25    NASD           VHTB555920250618E
 95                272.13                 USD       14:17:25    NASD           VHTB556020250618E
 5  271.94                 USD       14:18:12    ONEC           VHTB561520250618E
 95                272.00                 USD       14:18:12    KNMX           VHTB561620250618E
 4  271.94                 USD       14:19:00    PCSE           VHTB566820250618E
 96                271.94                 USD       14:19:00    PCSE           VHTB566920250618E
 67                271.84                 USD       14:19:48    BATS           VHTB574120250618E
 33                271.84                 USD       14:19:48    BATS           VHTB574220250618E
 1  271.89                 USD       14:20:34    BATS           VHTB584220250618E
 99                271.89                 USD       14:20:34    BATS           VHTB584320250618E
 100               271.81                 USD       14:21:15    PCSE           VHTB588120250618E
 100               271.77                 USD       14:21:58    NASD           VHTB594820250618E
 100               271.95                 USD       14:22:41    PCSE           VHTB599620250618E
 100               271.91                 USD       14:23:22    NYSE           VHTB605020250618E
 75                271.92                 USD       14:24:07    PCSE           VHTB609120250618E
 16                271.92                 USD       14:24:07    PCSE           VHTB609220250618E
 9  271.92                 USD       14:24:07    PCSE           VHTB609320250618E
 100               271.93                 USD       14:24:48    BATS           VHTB613020250618E
 100               271.69                 USD       14:25:34    BATS           VHTB615920250618E
 50                271.31                 USD       14:26:20    KNMX           VHTB620020250618E
 50                271.35                 USD       14:26:20    KNMX           VHTB620120250618E
 23                271.26                 USD       14:27:04    NYSE           VHTB623920250618E
 59                271.26                 USD       14:27:04    NYSE           VHTB624020250618E
 18                271.26                 USD       14:27:04    NYSE           VHTB624120250618E
 100               271.23                 USD       14:27:50    NYSE           VHTB630620250618E
 100               271.19                 USD       14:28:45    MEMX           VHTB638820250618E
 100               271.24                 USD       14:29:31    PCSE           VHTB645220250618E
 100               271.03                 USD       14:30:06    KNMX           VHTB648420250618E
 100               271.36                 USD       14:30:52    XCIS           VHTB653220250618E
 26                271.30                 USD       14:31:39    MEMX           VHTB657720250618E
 20                271.30                 USD       14:31:39    MEMX           VHTB657820250618E
 54                271.30                 USD       14:31:39    MEMX           VHTB657920250618E
 100               271.41                 USD       14:32:13    PCSE           VHTB660420250618E
 10                271.28                 USD       14:33:00    BATY           VHTB664920250618E
 90                271.28                 USD       14:33:00    BATY           VHTB665020250618E
 100               271.29                 USD       14:33:36    BATS           VHTB669720250618E
 100               271.27                 USD       14:34:19    BATS           VHTB672520250618E
 100               271.71                 USD       14:34:59    PCSE           VHTB678620250618E
 100               271.66                 USD       14:35:45    NYSE           VHTB691920250618E
 100               271.07                 USD       14:36:33    NYSE           VHTB697120250618E
 100               270.66                 USD       14:37:19    NASD           VHTB700620250618E
 100               270.58                 USD       14:38:08    PCSE           VHTB704920250618E
 6  270.67                 USD       14:38:54    ONEC           VHTB709320250618E
 92                270.69                 USD       14:38:54    MEMX           VHTB709420250618E
 100               271.18                 USD       14:39:40    MEMX           VHTB742620250618E
 65                271.15                 USD       14:40:28    BATS           VHTB752420250618E
 35                271.15                 USD       14:40:28    BATS           VHTB752520250618E
 100               271.22                 USD       14:41:14    MEMX           VHTB756620250618E
 100               271.18                 USD       14:41:58    BATS           VHTB764820250618E
 100               271.33                 USD       14:42:52    BATS           VHTB773620250618E
 100               271.35                 USD       14:43:35    NYSE           VHTB778920250618E
 100               271.35                 USD       14:44:17    MEMX           VHTB788020250618E
 1  271.42                 USD       14:45:03    BATS           VHTB798020250618E
 68                271.42                 USD       14:45:03    BATS           VHTB798120250618E
 31                271.42                 USD       14:45:03    BATS           VHTB798220250618E
 100               271.51                 USD       14:45:51    NYSE           VHTB808020250618E
 100               271.36                 USD       14:46:37    MEMX           VHTB813820250618E
 100               271.19                 USD       14:47:24    NASD           VHTB820420250618E
 100               270.86                 USD       14:48:11    PCSE           VHTB825820250618E
 100               270.64                 USD       14:48:58    PCSE           VHTB843120250618E
 100               270.84                 USD       14:49:48    NASD           VHTB860920250618E
 100               271.03                 USD       14:50:30    BATS           VHTB872520250618E
 100               270.77                 USD       14:51:16    XCIS           VHTB881620250618E
 100               270.60                 USD       14:51:59    MEMX           VHTB892820250618E
 88                270.59                 USD       14:52:44    BATS           VHTB902820250618E
 2  271.17                 USD       14:53:35    MEMX           VHTB918920250618E
 12                271.18                 USD       14:53:35    MEMX           VHTB919020250618E
 2  271.19                 USD       14:53:35    MEMX           VHTB919120250618E
 84                271.19                 USD       14:53:35    MEMX           VHTB919220250618E
 100               271.23                 USD       14:54:14    NYSE           VHTB926920250618E
 1  271.30                 USD       14:54:57    KNMX           VHTB932920250618E
 18                271.31                 USD       14:54:57    KNMX           VHTB933020250618E
 18                271.32                 USD       14:54:57    KNMX           VHTB933120250618E
 18                271.33                 USD       14:54:57    KNMX           VHTB933220250618E
 18                271.34                 USD       14:54:57    KNMX           VHTB933320250618E
 27                271.33                 USD       14:54:57    LEVL           VHTB933420250618E
 57                271.47                 USD       14:55:42    NASD           VHTB941720250618E
 43                271.47                 USD       14:55:42    NASD           VHTB941820250618E
 74                271.58                 USD       14:56:28    NASD           VHTB953420250618E
 26                271.58                 USD       14:56:28    NASD           VHTB953520250618E
 100               271.58                 USD       14:57:12    PCSE           VHTB961820250618E
 54                271.57                 USD       14:57:57    BATS           VHTB993220250618E
 2  271.57                 USD       14:57:57    BATS           VHTB993320250618E
 44                271.57                 USD       14:57:57    BATS           VHTB993420250618E
 32                271.85                 USD       14:58:45    NASD           VHTB1003620250618E
 100               271.94                 USD       14:58:50    PCSE           VHTB1004120250618E
 2  272.09                 USD       14:59:27    MEMX           VHTB1022920250618E
 98                272.09                 USD       14:59:27    MEMX           VHTB1023020250618E
 100               272.36                 USD       15:00:14    KNMX           VHTB1033920250618E
 25                272.33                 USD       15:01:00    NYSE           VHTB1052120250618E
 75                272.33                 USD       15:01:00    NYSE           VHTB1052220250618E
 25                272.15                 USD       15:01:48    BATS           VHTB1058320250618E
 2  272.15                 USD       15:01:48    BATS           VHTB1058420250618E
 2  272.16                 USD       15:01:48    BATS           VHTB1058520250618E
 10                272.17                 USD       15:01:48    BATS           VHTB1058620250618E
 10                272.18                 USD       15:01:48    BATS           VHTB1058720250618E
 51                272.18                 USD       15:01:48    BATS           VHTB1058820250618E
 10                272.08                 USD       15:02:06    BATY           VHTB1061020250618E
 2  272.11                 USD       15:02:06    BATY           VHTB1061120250618E
 2  272.12                 USD       15:02:06    BATY           VHTB1061220250618E
 21                272.12                 USD       15:02:06    BATY           VHTB1061320250618E
 65                272.13                 USD       15:02:06    BATY           VHTB1061420250618E
 10                272.09                 USD       15:02:06    NQBX           VHTB1061520250618E
 2  272.10                 USD       15:02:06    NQBX           VHTB1061620250618E
 21                272.13                 USD       15:02:06    NQBX           VHTB1061720250618E
 1  272.14                 USD       15:02:06    NQBX           VHTB1061820250618E
 2  272.14                 USD       15:02:06    NQBX           VHTB1061920250618E
 64                272.15                 USD       15:02:06    NQBX           VHTB1062020250618E
 100               272.15                 USD       15:02:06    XCIS           VHTB1062120250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064020250618E
 1  271.86                 USD       15:02:29    NASD           VHTB1064120250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064220250618E
 25                271.86                 USD       15:02:29    NASD           VHTB1064320250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064420250618E
 12                271.86                 USD       15:02:29    NASD           VHTB1064520250618E
 15                271.86                 USD       15:02:29    NASD           VHTB1064620250618E
 5  271.86                 USD       15:02:29    NASD           VHTB1064720250618E
 21                271.76                 USD       15:05:47    NYSE           VHTB1104920250618E
 79                271.76                 USD       15:05:47    NYSE           VHTB1105020250618E
 100               271.63                 USD       15:06:38    KNMX           VHTB1120020250618E
 100               271.66                 USD       15:07:30    NASD           VHTB1129020250618E
 5  271.91                 USD       15:08:25    NYSE           VHTB1145020250618E
 26                271.91                 USD       15:08:25    IEXG           VHTB1145120250618E
 48                271.90                 USD       15:08:25    BAML           VHTB1145220250618E
 99                271.88                 USD       15:09:11    XCIS           VHTB1152620250618E
 1  271.88                 USD       15:09:11    XCIS           VHTB1152720250618E
 100               271.98                 USD       15:10:04    BATY           VHTB1157920250618E
 100               272.09                 USD       15:10:54    BATS           VHTB1167120250618E
 31                272.12                 USD       15:11:45    PCSE           VHTB1172020250618E
 60                272.12                 USD       15:11:45    PCSE           VHTB1172120250618E
 2  272.12                 USD       15:11:45    PCSE           VHTB1172220250618E
 7  272.12                 USD       15:11:45    PCSE           VHTB1172320250618E
 100               272.33                 USD       15:12:40    PCSE           VHTB1181720250618E
 100               272.50                 USD       15:13:30    MEMX           VHTB1186420250618E
 100               272.63                 USD       15:14:23    KNMX           VHTB1191720250618E
 5  272.91                 USD       15:15:15    BATS           VHTB1200520250618E
 94                272.94                 USD       15:15:24    BATS           VHTB1203520250618E
 6  272.94                 USD       15:15:24    BATS           VHTB1203620250618E
 14                272.87                 USD       15:15:48    BATS           VHTB1207220250618E
 20                272.87                 USD       15:15:48    BATS           VHTB1207320250618E
 2  272.87                 USD       15:15:48    BATS           VHTB1207420250618E
 27                273.01                 USD       15:16:06    MEMX           VHTB1212020250618E
 73                273.01                 USD       15:16:06    MEMX           VHTB1212120250618E
 100               272.75                 USD       15:16:44    MEMX           VHTB1216920250618E
 100               272.56                 USD       15:17:34    KNMX           VHTB1223320250618E
 100               272.55                 USD       15:18:20    PCSE           VHTB1231320250618E
 100               272.84                 USD       15:19:08    PCSE           VHTB1234320250618E
 74                272.77                 USD       15:19:57    NASD           VHTB1237120250618E
 26                272.77                 USD       15:19:57    NASD           VHTB1237220250618E
 25                272.78                 USD       15:20:42    PCSE           VHTB1244420250618E
 75                272.79                 USD       15:20:42    PCSE           VHTB1244520250618E
 1  272.83                 USD       15:21:37    LEVL           VHTB1250020250618E
 10                272.83                 USD       15:21:37    EDGX           VHTB1250120250618E
 89                272.82                 USD       15:21:37    NASD           VHTB1250220250618E
 1  272.90                 USD       15:22:14    NASD           VHTB1253320250618E
 99                272.90                 USD       15:22:14    NASD           VHTB1253420250618E
 45                272.87                 USD       15:23:02    MEMX           VHTB1260820250618E
 55                272.87                 USD       15:23:02    MEMX           VHTB1260920250618E
 100               273.00                 USD       15:23:52    NASD           VHTB1268320250618E
 28                272.95                 USD       15:24:34    PCSE           VHTB1273620250618E
 72                272.95                 USD       15:24:34    PCSE           VHTB1273720250618E
 100               273.13                 USD       15:25:20    MEMX           VHTB1278920250618E
 100               273.17                 USD       15:26:13    NASD           VHTB1289220250618E
 100               273.13                 USD       15:27:03    EPRL           VHTB1293220250618E
 100               273.25                 USD       15:27:57    MEMX           VHTB1299720250618E
 100               272.84                 USD       15:28:45    KNMX           VHTB1305320250618E
 10                273.00                 USD       15:29:40    NASD           VHTB1312320250618E
 40                273.02                 USD       15:29:40    NASD           VHTB1312420250618E
 1  273.02                 USD       15:29:40    NYSE           VHTB1312520250618E
 49                273.02                 USD       15:29:40    NASD           VHTB1312620250618E
 10                273.07                 USD       15:30:27    BATS           VHTB1318220250618E
 10                273.07                 USD       15:30:27    BATS           VHTB1318320250618E
 37                273.07                 USD       15:30:27    BATS           VHTB1318420250618E
 43                273.07                 USD       15:30:27    BATS           VHTB1318520250618E
 100               273.26                 USD       15:31:32    NASD           VHTB1323620250618E
 99                273.44                 USD       15:32:22    PCSE           VHTB1332220250618E
 1  273.44                 USD       15:32:22    PCSE           VHTB1332320250618E
 12                273.32                 USD       15:33:05    EPRL           VHTB1336820250618E
 2  273.35                 USD       15:33:05    EPRL           VHTB1336920250618E
 10                273.36                 USD       15:33:05    EPRL           VHTB1337020250618E
 2  273.37                 USD       15:33:05    EPRL           VHTB1337120250618E
 2  273.39                 USD       15:33:05    EPRL           VHTB1337220250618E
 72                273.39                 USD       15:33:05    EPRL           VHTB1337320250618E
 100               273.33                 USD       15:33:58    MEMX           VHTB1340120250618E
 100               272.99                 USD       15:34:52    MEMX           VHTB1345920250618E
 35                273.01                 USD       15:35:45    NASD           VHTB1351120250618E
 65                273.01                 USD       15:35:45    NASD           VHTB1351220250618E
 50                273.07                 USD       15:36:40    KNMX           VHTB1365320250618E
 1  273.10                 USD       15:36:40    LEVL           VHTB1365420250618E
 13                273.10                 USD       15:36:40    JPMX           VHTB1365520250618E
 11                273.07                 USD       15:36:40    BATS           VHTB1365620250618E
 24                273.08                 USD       15:36:40    BATY           VHTB1365720250618E
 1  273.07                 USD       15:36:40    NYSE           VHTB1365820250618E
 100               273.20                 USD       15:37:29    XCIS           VHTB1368720250618E
 40                273.18                 USD       15:38:20    XCIS           VHTB1383720250618E
 40                273.18                 USD       15:38:20    XCIS           VHTB1383820250618E
 20                273.18                 USD       15:38:20    XCIS           VHTB1383920250618E
 80                273.19                 USD       15:39:13    BATS           VHTB1387720250618E
 20                273.19                 USD       15:39:13    BATS           VHTB1387820250618E
 1  273.25                 USD       15:40:03    NASD           VHTB1396420250618E
 1  273.25                 USD       15:40:03    NASD           VHTB1396520250618E
 1  273.25                 USD
 Number of Shares                                                                                     Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 5                         273.77                 USD       13:30:05    NASD           VHTB5820250618E
 5                         273.77                 USD       13:30:05    NASD           VHTB5920250618E
 5                         273.77                 USD       13:30:05    NASD           VHTB6020250618E
 5                         273.77                 USD       13:30:05    NASD           VHTB6120250618E
 5                         273.77                 USD       13:30:05    NASD           VHTB6220250618E
 5                         273.77                 USD       13:30:05    NASD           VHTB6320250618E
 5                         273.77                 USD       13:30:05    NASD           VHTB6420250618E
 65                                                                                                   273.77                 USD       13:30:05    NASD           VHTB6520250618E
 100                                                                                                  273.29                 USD       13:31:37    NASD           VHTB11020250618E
 100                                                                                                  272.96                 USD       13:32:53    NASD           VHTB17420250618E
 74                                                                                                   272.68                 USD       13:33:21    NASD           VHTB21520250618E
 3                         272.68                 USD       13:33:21    NASD           VHTB21620250618E
 1                         272.68                 USD       13:33:21    NASD           VHTB21720250618E
 22                                                                                                   272.68                 USD       13:33:21    NASD           VHTB21820250618E
 80                                                                                                   272.56                 USD       13:33:50    NASD           VHTB24520250618E
 20                                                                                                   272.56                 USD       13:33:50    NASD           VHTB24620250618E
 98                                                                                                   272.22                 USD       13:34:18    BATS           VHTB29420250618E
 2                         272.22                 USD       13:34:18    BATS           VHTB29520250618E
 100                                                                                                  272.11                 USD       13:34:43    JPMX           VHTB32820250618E
 100                                                                                                  272.11                 USD       13:34:50    JPMX           VHTB33620250618E
 14                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34020250618E
 5                         272.01                 USD       13:34:54    MEMX           VHTB34120250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34220250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34320250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34420250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34520250618E
 1                         272.01                 USD       13:34:54    MEMX           VHTB34620250618E
 100                                                                                                  271.62                 USD       13:36:32    MEMX           VHTB44520250618E
 100                                                                                                  271.82                 USD       13:37:30    NASD           VHTB49120250618E
 50                                                                                                   272.72                 USD       13:38:17    BATY           VHTB57820250618E
 50                                                                                                   272.67                 USD       13:38:17    BATS           VHTB57920250618E
 100                                                                                                  272.74                 USD       13:38:36    PCSE           VHTB59220250618E
 100                                                                                                  272.56                 USD       13:39:28    MEMX           VHTB67820250618E
 50                                                                                                   272.40                 USD       13:39:45    NASD           VHTB68820250618E
 10                                                                                                   272.40                 USD       13:39:45    NASD           VHTB68920250618E
 40                                                                                                   272.40                 USD       13:39:45    NASD           VHTB69020250618E
 80                                                                                                   272.44                 USD       13:40:24    XCIS           VHTB76720250618E
 100                                                                                                  272.45                 USD       13:41:00    NQBX           VHTB82620250618E
 50                                                                                                   272.36                 USD       13:41:38    NASD           VHTB90620250618E
 1                         272.36                 USD       13:41:38    NASD           VHTB90720250618E
 49                                                                                                   272.36                 USD       13:41:38    NASD           VHTB90820250618E
 100                                                                                                  272.27                 USD       13:42:14    NASD           VHTB101120250618E
 100                                                                                                  272.22                 USD       13:42:53    BATS           VHTB105620250618E
 80                                                                                                   272.48                 USD       13:43:28    PCSE           VHTB108920250618E
 2                         272.48                 USD       13:43:28    PCSE           VHTB109020250618E
 18                                                                                                   272.48                 USD       13:43:28    PCSE           VHTB109120250618E
 100                                                                                                  272.44                 USD       13:44:07    MEMX           VHTB111920250618E
 100                                                                                                  272.44                 USD       13:44:42    KNMX           VHTB116920250618E
 50                                                                                                   272.47                 USD       13:45:20    NASD           VHTB121520250618E
 50                                                                                                   272.47                 USD       13:45:20    NASD           VHTB121620250618E
 25                                                                                                   272.46                 USD       13:46:02    ONEC           VHTB125820250618E
 10                                                                                                   272.49                 USD       13:46:02    BATY           VHTB125920250618E
 25                                                                                                   272.50                 USD       13:46:02    BATY           VHTB126020250618E
 40                                                                                                   272.51                 USD       13:46:02    KNMX           VHTB126120250618E
 80                                                                                                   272.49                 USD       13:46:46    PCSE           VHTB148520250618E
 20                                                                                                   272.49                 USD       13:46:46    PCSE           VHTB148620250618E
 100                                                                                                  272.39                 USD       13:47:17    NQBX           VHTB160320250618E
 40                                                                                                   272.33                 USD       13:47:58    XCIS           VHTB198620250618E
 100                                                                                                  272.29                 USD       13:48:35    NASD           VHTB204420250618E
 100                                                                                                  272.29                 USD       13:49:14    MEMX           VHTB206920250618E
 100                                                                                                  272.22                 USD       13:49:53    NASD           VHTB212620250618E
 80                                                                                                   272.19                 USD       13:50:35    NASD           VHTB218620250618E
 20                                                                                                   272.19                 USD       13:50:35    NASD           VHTB218720250618E
 90                                                                                                   272.02                 USD       13:51:19    NASD           VHTB224820250618E
 10                                                                                                   272.02                 USD       13:51:19    NASD           VHTB224920250618E
 100                                                                                                  272.03                 USD       13:52:04    KNMX           VHTB231420250618E
 100                                                                                                  272.16                 USD       13:52:44    JPMX           VHTB235220250618E
 100                                                                                                  272.26                 USD       13:53:26    NASD           VHTB244720250618E
 36                                                                                                   272.21                 USD       13:54:10    NYSE           VHTB250920250618E
 64                                                                                                   272.21                 USD       13:54:10    NYSE           VHTB251020250618E
 100                                                                                                  272.06                 USD       13:54:49    KNMX           VHTB258020250618E
 50                                                                                                   271.95                 USD       13:55:32    MEMX           VHTB267520250618E
 50                                                                                                   271.96                 USD       13:55:32    MEMX           VHTB267620250618E
 100                                                                                                  271.98                 USD       13:56:17    BATY           VHTB293220250618E
 100                                                                                                  271.95                 USD       13:57:00    NASD           VHTB298020250618E
 45                                                                                                   271.89                 USD       13:57:43    BATY           VHTB320620250618E
 32                                                                                                   271.89                 USD       13:57:43    NYSE           VHTB320720250618E
 23                                                                                                   271.89                 USD       13:57:43    NYSE           VHTB320820250618E
 100                                                                                                  271.85                 USD       13:58:27    JPMX           VHTB327920250618E
 53                                                                                                   271.97                 USD       13:59:13    NASD           VHTB335620250618E
 47                                                                                                   271.97                 USD       13:59:13    NASD           VHTB335720250618E
 50                                                                                                   271.84                 USD       13:59:55    BATY           VHTB342620250618E
 50                                                                                                   271.84                 USD       13:59:55    BATY           VHTB342720250618E
 56                                                                                                   271.73                 USD       14:00:30    NYSE           VHTB348620250618E
 4                         271.73                 USD       14:00:30    NYSE           VHTB348720250618E
 40                                                                                                   271.73                 USD       14:00:30    NYSE           VHTB348820250618E
 100                                                                                                  271.77                 USD       14:01:07    MEMX           VHTB354320250618E
 100                                                                                                  271.83                 USD       14:01:44    MEMX           VHTB357820250618E
 55                                                                                                   272.09                 USD       14:02:22    NASD           VHTB363720250618E
 1                         272.09                 USD       14:02:22    NASD           VHTB363820250618E
 44                                                                                                   272.09                 USD       14:02:22    NASD           VHTB363920250618E
 18                                                                                                   272.33                 USD       14:02:58    NASD           VHTB368020250618E
 82                                                                                                   272.33                 USD       14:02:58    NASD           VHTB368120250618E
 72                                                                                                   272.37                 USD       14:03:38    MEMX           VHTB376320250618E
 28                                                                                                   272.37                 USD       14:03:38    MEMX           VHTB376420250618E
 100                                                                                                  272.71                 USD       14:04:16    NASD           VHTB383820250618E
 100                                                                                                  272.75                 USD       14:04:49    NASD           VHTB388820250618E
 50                                                                                                   272.54                 USD       14:05:33    BATS           VHTB394020250618E
 50                                                                                                   272.54                 USD       14:05:33    BATS           VHTB394120250618E
 100                                                                                                  272.45                 USD       14:06:12    KNMX           VHTB405120250618E
 100                                                                                                  272.22                 USD       14:06:55    PCSE           VHTB413220250618E
 54                                                                                                   272.01                 USD       14:07:37    BATS           VHTB417320250618E
 46                                                                                                   272.01                 USD       14:07:37    BATS           VHTB417420250618E
 100                                                                                                  271.81                 USD       14:08:20    NASD           VHTB423520250618E
 1                         272.10                 USD       14:09:02    LEVL           VHTB434420250618E
 99                                                                                                   272.10                 USD       14:09:02    NYSE           VHTB434520250618E
 92                                                                                                   272.02                 USD       14:09:45    MEMX           VHTB463320250618E
 8                         272.02                 USD       14:09:45    MEMX           VHTB463420250618E
 95                                                                                                   272.01                 USD       14:10:29    MEMX           VHTB471220250618E
 5                         272.01                 USD       14:10:29    MEMX           VHTB471320250618E
 40                                                                                                   272.00                 USD       14:11:16    NYSE           VHTB478920250618E
 60                                                                                                   272.00                 USD       14:11:16    NYSE           VHTB479020250618E
 42                                                                                                   272.24                 USD       14:12:03    NYSE           VHTB483520250618E
 4                         272.24                 USD       14:12:03    NYSE           VHTB483620250618E
 54                                                                                                   272.24                 USD       14:12:03    NYSE           VHTB483720250618E
 100                                                                                                  272.38                 USD       14:12:49    PCSE           VHTB491720250618E
 100                                                                                                  272.38                 USD       14:13:33    NASD           VHTB501620250618E
 100                                                                                                  272.20                 USD       14:14:18    BATS           VHTB513920250618E
 25                                                                                                   272.20                 USD       14:15:04    PCSE           VHTB521320250618E
 25                                                                                                   272.21                 USD       14:15:04    PCSE           VHTB521420250618E
 50                                                                                                   272.22                 USD       14:15:04    PCSE           VHTB521520250618E
 25                                                                                                   272.15                 USD       14:15:50    NASD           VHTB530920250618E
 75                                                                                                   272.15                 USD       14:15:50    NASD           VHTB531020250618E
 52                                                                                                   272.10                 USD       14:16:39    MEMX           VHTB544920250618E
 48                                                                                                   272.10                 USD       14:16:39    MEMX           VHTB545020250618E
 5                         272.13                 USD       14:17:25    NASD           VHTB555920250618E
 95                                                                                                   272.13                 USD       14:17:25    NASD           VHTB556020250618E
 5                         271.94                 USD       14:18:12    ONEC           VHTB561520250618E
 95                                                                                                   272.00                 USD       14:18:12    KNMX           VHTB561620250618E
 4                         271.94                 USD       14:19:00    PCSE           VHTB566820250618E
 96                                                                                                   271.94                 USD       14:19:00    PCSE           VHTB566920250618E
 67                                                                                                   271.84                 USD       14:19:48    BATS           VHTB574120250618E
 33                                                                                                   271.84                 USD       14:19:48    BATS           VHTB574220250618E
 1                         271.89                 USD       14:20:34    BATS           VHTB584220250618E
 99                                                                                                   271.89                 USD       14:20:34    BATS           VHTB584320250618E
 100                                                                                                  271.81                 USD       14:21:15    PCSE           VHTB588120250618E
 100                                                                                                  271.77                 USD       14:21:58    NASD           VHTB594820250618E
 100                                                                                                  271.95                 USD       14:22:41    PCSE           VHTB599620250618E
 100                                                                                                  271.91                 USD       14:23:22    NYSE           VHTB605020250618E
 75                                                                                                   271.92                 USD       14:24:07    PCSE           VHTB609120250618E
 16                                                                                                   271.92                 USD       14:24:07    PCSE           VHTB609220250618E
 9                         271.92                 USD       14:24:07    PCSE           VHTB609320250618E
 100                                                                                                  271.93                 USD       14:24:48    BATS           VHTB613020250618E
 100                                                                                                  271.69                 USD       14:25:34    BATS           VHTB615920250618E
 50                                                                                                   271.31                 USD       14:26:20    KNMX           VHTB620020250618E
 50                                                                                                   271.35                 USD       14:26:20    KNMX           VHTB620120250618E
 23                                                                                                   271.26                 USD       14:27:04    NYSE           VHTB623920250618E
 59                                                                                                   271.26                 USD       14:27:04    NYSE           VHTB624020250618E
 18                                                                                                   271.26                 USD       14:27:04    NYSE           VHTB624120250618E
 100                                                                                                  271.23                 USD       14:27:50    NYSE           VHTB630620250618E
 100                                                                                                  271.19                 USD       14:28:45    MEMX           VHTB638820250618E
 100                                                                                                  271.24                 USD       14:29:31    PCSE           VHTB645220250618E
 100                                                                                                  271.03                 USD       14:30:06    KNMX           VHTB648420250618E
 100                                                                                                  271.36                 USD       14:30:52    XCIS           VHTB653220250618E
 26                                                                                                   271.30                 USD       14:31:39    MEMX           VHTB657720250618E
 20                                                                                                   271.30                 USD       14:31:39    MEMX           VHTB657820250618E
 54                                                                                                   271.30                 USD       14:31:39    MEMX           VHTB657920250618E
 100                                                                                                  271.41                 USD       14:32:13    PCSE           VHTB660420250618E
 10                                                                                                   271.28                 USD       14:33:00    BATY           VHTB664920250618E
 90                                                                                                   271.28                 USD       14:33:00    BATY           VHTB665020250618E
 100                                                                                                  271.29                 USD       14:33:36    BATS           VHTB669720250618E
 100                                                                                                  271.27                 USD       14:34:19    BATS           VHTB672520250618E
 100                                                                                                  271.71                 USD       14:34:59    PCSE           VHTB678620250618E
 100                                                                                                  271.66                 USD       14:35:45    NYSE           VHTB691920250618E
 100                                                                                                  271.07                 USD       14:36:33    NYSE           VHTB697120250618E
 100                                                                                                  270.66                 USD       14:37:19    NASD           VHTB700620250618E
 100                                                                                                  270.58                 USD       14:38:08    PCSE           VHTB704920250618E
 6                         270.67                 USD       14:38:54    ONEC           VHTB709320250618E
 92                                                                                                   270.69                 USD       14:38:54    MEMX           VHTB709420250618E
 100                                                                                                  271.18                 USD       14:39:40    MEMX           VHTB742620250618E
 65                                                                                                   271.15                 USD       14:40:28    BATS           VHTB752420250618E
 35                                                                                                   271.15                 USD       14:40:28    BATS           VHTB752520250618E
 100                                                                                                  271.22                 USD       14:41:14    MEMX           VHTB756620250618E
 100                                                                                                  271.18                 USD       14:41:58    BATS           VHTB764820250618E
 100                                                                                                  271.33                 USD       14:42:52    BATS           VHTB773620250618E
 100                                                                                                  271.35                 USD       14:43:35    NYSE           VHTB778920250618E
 100                                                                                                  271.35                 USD       14:44:17    MEMX           VHTB788020250618E
 1                         271.42                 USD       14:45:03    BATS           VHTB798020250618E
 68                                                                                                   271.42                 USD       14:45:03    BATS           VHTB798120250618E
 31                                                                                                   271.42                 USD       14:45:03    BATS           VHTB798220250618E
 100                                                                                                  271.51                 USD       14:45:51    NYSE           VHTB808020250618E
 100                                                                                                  271.36                 USD       14:46:37    MEMX           VHTB813820250618E
 100                                                                                                  271.19                 USD       14:47:24    NASD           VHTB820420250618E
 100                                                                                                  270.86                 USD       14:48:11    PCSE           VHTB825820250618E
 100                                                                                                  270.64                 USD       14:48:58    PCSE           VHTB843120250618E
 100                                                                                                  270.84                 USD       14:49:48    NASD           VHTB860920250618E
 100                                                                                                  271.03                 USD       14:50:30    BATS           VHTB872520250618E
 100                                                                                                  270.77                 USD       14:51:16    XCIS           VHTB881620250618E
 100                                                                                                  270.60                 USD       14:51:59    MEMX           VHTB892820250618E
 88                                                                                                   270.59                 USD       14:52:44    BATS           VHTB902820250618E
 2                         271.17                 USD       14:53:35    MEMX           VHTB918920250618E
 12                                                                                                   271.18                 USD       14:53:35    MEMX           VHTB919020250618E
 2                         271.19                 USD       14:53:35    MEMX           VHTB919120250618E
 84                                                                                                   271.19                 USD       14:53:35    MEMX           VHTB919220250618E
 100                                                                                                  271.23                 USD       14:54:14    NYSE           VHTB926920250618E
 1                         271.30                 USD       14:54:57    KNMX           VHTB932920250618E
 18                                                                                                   271.31                 USD       14:54:57    KNMX           VHTB933020250618E
 18                                                                                                   271.32                 USD       14:54:57    KNMX           VHTB933120250618E
 18                                                                                                   271.33                 USD       14:54:57    KNMX           VHTB933220250618E
 18                                                                                                   271.34                 USD       14:54:57    KNMX           VHTB933320250618E
 27                                                                                                   271.33                 USD       14:54:57    LEVL           VHTB933420250618E
 57                                                                                                   271.47                 USD       14:55:42    NASD           VHTB941720250618E
 43                                                                                                   271.47                 USD       14:55:42    NASD           VHTB941820250618E
 74                                                                                                   271.58                 USD       14:56:28    NASD           VHTB953420250618E
 26                                                                                                   271.58                 USD       14:56:28    NASD           VHTB953520250618E
 100                                                                                                  271.58                 USD       14:57:12    PCSE           VHTB961820250618E
 54                                                                                                   271.57                 USD       14:57:57    BATS           VHTB993220250618E
 2                         271.57                 USD       14:57:57    BATS           VHTB993320250618E
 44                                                                                                   271.57                 USD       14:57:57    BATS           VHTB993420250618E
 32                                                                                                   271.85                 USD       14:58:45    NASD           VHTB1003620250618E
 100                                                                                                  271.94                 USD       14:58:50    PCSE           VHTB1004120250618E
 2                         272.09                 USD       14:59:27    MEMX           VHTB1022920250618E
 98                                                                                                   272.09                 USD       14:59:27    MEMX           VHTB1023020250618E
 100                                                                                                  272.36                 USD       15:00:14    KNMX           VHTB1033920250618E
 25                                                                                                   272.33                 USD       15:01:00    NYSE           VHTB1052120250618E
 75                                                                                                   272.33                 USD       15:01:00    NYSE           VHTB1052220250618E
 25                                                                                                   272.15                 USD       15:01:48    BATS           VHTB1058320250618E
 2                         272.15                 USD       15:01:48    BATS           VHTB1058420250618E
 2                         272.16                 USD       15:01:48    BATS           VHTB1058520250618E
 10                                                                                                   272.17                 USD       15:01:48    BATS           VHTB1058620250618E
 10                                                                                                   272.18                 USD       15:01:48    BATS           VHTB1058720250618E
 51                                                                                                   272.18                 USD       15:01:48    BATS           VHTB1058820250618E
 10                                                                                                   272.08                 USD       15:02:06    BATY           VHTB1061020250618E
 2                         272.11                 USD       15:02:06    BATY           VHTB1061120250618E
 2                         272.12                 USD       15:02:06    BATY           VHTB1061220250618E
 21                                                                                                   272.12                 USD       15:02:06    BATY           VHTB1061320250618E
 65                                                                                                   272.13                 USD       15:02:06    BATY           VHTB1061420250618E
 10                                                                                                   272.09                 USD       15:02:06    NQBX           VHTB1061520250618E
 2                         272.10                 USD       15:02:06    NQBX           VHTB1061620250618E
 21                                                                                                   272.13                 USD       15:02:06    NQBX           VHTB1061720250618E
 1                         272.14                 USD       15:02:06    NQBX           VHTB1061820250618E
 2                         272.14                 USD       15:02:06    NQBX           VHTB1061920250618E
 64                                                                                                   272.15                 USD       15:02:06    NQBX           VHTB1062020250618E
 100                                                                                                  272.15                 USD       15:02:06    XCIS           VHTB1062120250618E
 14                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064020250618E
 1                         271.86                 USD       15:02:29    NASD           VHTB1064120250618E
 14                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064220250618E
 25                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064320250618E
 14                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064420250618E
 12                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064520250618E
 15                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064620250618E
 5                         271.86                 USD       15:02:29    NASD           VHTB1064720250618E
 21                                                                                                   271.76                 USD       15:05:47    NYSE           VHTB1104920250618E
 79                                                                                                   271.76                 USD       15:05:47    NYSE           VHTB1105020250618E
 100                                                                                                  271.63                 USD       15:06:38    KNMX           VHTB1120020250618E
 100                                                                                                  271.66                 USD       15:07:30    NASD           VHTB1129020250618E
 5                         271.91                 USD       15:08:25    NYSE           VHTB1145020250618E
 26                                                                                                   271.91                 USD       15:08:25    IEXG           VHTB1145120250618E
 48                                                                                                   271.90                 USD       15:08:25    BAML           VHTB1145220250618E
 99                                                                                                   271.88                 USD       15:09:11    XCIS           VHTB1152620250618E
 1                         271.88                 USD       15:09:11    XCIS           VHTB1152720250618E
 100                                                                                                  271.98                 USD       15:10:04    BATY           VHTB1157920250618E
 100                                                                                                  272.09                 USD       15:10:54    BATS           VHTB1167120250618E
 31                                                                                                   272.12                 USD       15:11:45    PCSE           VHTB1172020250618E
 60                                                                                                   272.12                 USD       15:11:45    PCSE           VHTB1172120250618E
 2                         272.12                 USD       15:11:45    PCSE           VHTB1172220250618E
 7                         272.12                 USD       15:11:45    PCSE           VHTB1172320250618E
 100                                                                                                  272.33                 USD       15:12:40    PCSE           VHTB1181720250618E
 100                                                                                                  272.50                 USD       15:13:30    MEMX           VHTB1186420250618E
 100                                                                                                  272.63                 USD       15:14:23    KNMX           VHTB1191720250618E
 5                         272.91                 USD       15:15:15    BATS           VHTB1200520250618E
 94                                                                                                   272.94                 USD       15:15:24    BATS           VHTB1203520250618E
 6                         272.94                 USD       15:15:24    BATS           VHTB1203620250618E
 14                                                                                                   272.87                 USD       15:15:48    BATS           VHTB1207220250618E
 20                                                                                                   272.87                 USD       15:15:48    BATS           VHTB1207320250618E
 2                         272.87                 USD       15:15:48    BATS           VHTB1207420250618E
 27                                                                                                   273.01                 USD       15:16:06    MEMX           VHTB1212020250618E
 73                                                                                                   273.01                 USD       15:16:06    MEMX           VHTB1212120250618E
 100                                                                                                  272.75                 USD       15:16:44    MEMX           VHTB1216920250618E
 100                                                                                                  272.56                 USD       15:17:34    KNMX           VHTB1223320250618E
 100                                                                                                  272.55                 USD       15:18:20    PCSE           VHTB1231320250618E
 100                                                                                                  272.84                 USD       15:19:08    PCSE           VHTB1234320250618E
 74                                                                                                   272.77                 USD       15:19:57    NASD           VHTB1237120250618E
 26                                                                                                   272.77                 USD       15:19:57    NASD           VHTB1237220250618E
 25                                                                                                   272.78                 USD       15:20:42    PCSE           VHTB1244420250618E
 75                                                                                                   272.79                 USD       15:20:42    PCSE           VHTB1244520250618E
 1                         272.83                 USD       15:21:37    LEVL           VHTB1250020250618E
 10                                                                                                   272.83                 USD       15:21:37    EDGX           VHTB1250120250618E
 89                                                                                                   272.82                 USD       15:21:37    NASD           VHTB1250220250618E
 1                         272.90                 USD       15:22:14    NASD           VHTB1253320250618E
 99                                                                                                   272.90                 USD       15:22:14    NASD           VHTB1253420250618E
 45                                                                                                   272.87                 USD       15:23:02    MEMX           VHTB1260820250618E
 55                                                                                                   272.87                 USD       15:23:02    MEMX           VHTB1260920250618E
 100                                                                                                  273.00                 USD       15:23:52    NASD           VHTB1268320250618E
 28                                                                                                   272.95                 USD       15:24:34    PCSE           VHTB1273620250618E
 72                                                                                                   272.95                 USD       15:24:34    PCSE           VHTB1273720250618E
 100                                                                                                  273.13                 USD       15:25:20    MEMX           VHTB1278920250618E
 100                                                                                                  273.17                 USD       15:26:13    NASD           VHTB1289220250618E
 100                                                                                                  273.13                 USD       15:27:03    EPRL           VHTB1293220250618E
 100                                                                                                  273.25                 USD       15:27:57    MEMX           VHTB1299720250618E
 100                                                                                                  272.84                 USD       15:28:45    KNMX           VHTB1305320250618E
 10                                                                                                   273.00                 USD       15:29:40    NASD           VHTB1312320250618E
 40                                                                                                   273.02                 USD       15:29:40    NASD           VHTB1312420250618E
 1                         273.02                 USD       15:29:40    NYSE           VHTB1312520250618E
 49                                                                                                   273.02                 USD       15:29:40    NASD           VHTB1312620250618E
 10                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318220250618E
 10                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318320250618E
 37                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318420250618E
 43                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318520250618E
 100                                                                                                  273.26                 USD       15:31:32    NASD           VHTB1323620250618E
 99                                                                                                   273.44                 USD       15:32:22    PCSE           VHTB1332220250618E
 1                         273.44                 USD       15:32:22    PCSE           VHTB1332320250618E
 12                                                                                                   273.32                 USD       15:33:05    EPRL           VHTB1336820250618E
 2                         273.35                 USD       15:33:05    EPRL           VHTB1336920250618E
 10                                                                                                   273.36                 USD       15:33:05    EPRL           VHTB1337020250618E
 2                         273.37                 USD       15:33:05    EPRL           VHTB1337120250618E
 2                         273.39                 USD       15:33:05    EPRL           VHTB1337220250618E
 72                                                                                                   273.39                 USD       15:33:05    EPRL           VHTB1337320250618E
 100                                                                                                  273.33                 USD       15:33:58    MEMX           VHTB1340120250618E
 100                                                                                                  272.99                 USD       15:34:52    MEMX           VHTB1345920250618E
 35                                                                                                   273.01                 USD       15:35:45    NASD           VHTB1351120250618E
 65                                                                                                   273.01                 USD       15:35:45    NASD           VHTB1351220250618E
 50                                                                                                   273.07                 USD       15:36:40    KNMX           VHTB1365320250618E
 1                         273.10                 USD       15:36:40    LEVL           VHTB1365420250618E
 13                                                                                                   273.10                 USD       15:36:40    JPMX           VHTB1365520250618E
 11                                                                                                   273.07                 USD       15:36:40    BATS           VHTB1365620250618E
 24                                                                                                   273.08                 USD       15:36:40    BATY           VHTB1365720250618E
 1                         273.07                 USD       15:36:40    NYSE           VHTB1365820250618E
 100                                                                                                  273.20                 USD       15:37:29    XCIS           VHTB1368720250618E
 40                                                                                                   273.18                 USD       15:38:20    XCIS           VHTB1383720250618E
 40                                                                                                   273.18                 USD       15:38:20    XCIS           VHTB1383820250618E
 20                                                                                                   273.18                 USD       15:38:20    XCIS           VHTB1383920250618E
 80                                                                                                   273.19                 USD       15:39:13    BATS           VHTB1387720250618E
 20                                                                                                   273.19                 USD       15:39:13    BATS           VHTB1387820250618E
 1                         273.25                 USD       15:40:03    NASD           VHTB1396420250618E
 1                         273.25                 USD       15:40:03    NASD           VHTB1396520250618E
 1                         273.25                 USD
 Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 5    273.77                 USD       13:30:05    NASD           VHTB5820250618E
 5    273.77                 USD       13:30:05    NASD           VHTB5920250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6020250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6120250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6220250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6320250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6420250618E
 65                273.77                 USD       13:30:05    NASD           VHTB6520250618E
 100               273.29                 USD       13:31:37    NASD           VHTB11020250618E
 100               272.96                 USD       13:32:53    NASD           VHTB17420250618E
 74                272.68                 USD       13:33:21    NASD           VHTB21520250618E
 3    272.68                 USD       13:33:21    NASD           VHTB21620250618E
 1    272.68                 USD       13:33:21    NASD           VHTB21720250618E
 22                272.68                 USD       13:33:21    NASD           VHTB21820250618E
 80                272.56                 USD       13:33:50    NASD           VHTB24520250618E
 20                272.56                 USD       13:33:50    NASD           VHTB24620250618E
 98                272.22                 USD       13:34:18    BATS           VHTB29420250618E
 2    272.22                 USD       13:34:18    BATS           VHTB29520250618E
 100               272.11                 USD       13:34:43    JPMX           VHTB32820250618E
 100               272.11                 USD       13:34:50    JPMX           VHTB33620250618E
 14                272.01                 USD       13:34:54    MEMX           VHTB34020250618E
 5    272.01                 USD       13:34:54    MEMX           VHTB34120250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34220250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34320250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34420250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34520250618E
 1    272.01                 USD       13:34:54    MEMX           VHTB34620250618E
 100               271.62                 USD       13:36:32    MEMX           VHTB44520250618E
 100               271.82                 USD       13:37:30    NASD           VHTB49120250618E
 50                272.72                 USD       13:38:17    BATY           VHTB57820250618E
 50                272.67                 USD       13:38:17    BATS           VHTB57920250618E
 100               272.74                 USD       13:38:36    PCSE           VHTB59220250618E
 100               272.56                 USD       13:39:28    MEMX           VHTB67820250618E
 50                272.40                 USD       13:39:45    NASD           VHTB68820250618E
 10                272.40                 USD       13:39:45    NASD           VHTB68920250618E
 40                272.40                 USD       13:39:45    NASD           VHTB69020250618E
 80                272.44                 USD       13:40:24    XCIS           VHTB76720250618E
 100               272.45                 USD       13:41:00    NQBX           VHTB82620250618E
 50                272.36                 USD       13:41:38    NASD           VHTB90620250618E
 1    272.36                 USD       13:41:38    NASD           VHTB90720250618E
 49                272.36                 USD       13:41:38    NASD           VHTB90820250618E
 100               272.27                 USD       13:42:14    NASD           VHTB101120250618E
 100               272.22                 USD       13:42:53    BATS           VHTB105620250618E
 80                272.48                 USD       13:43:28    PCSE           VHTB108920250618E
 2    272.48                 USD       13:43:28    PCSE           VHTB109020250618E
 18                272.48                 USD       13:43:28    PCSE           VHTB109120250618E
 100               272.44                 USD       13:44:07    MEMX           VHTB111920250618E
 100               272.44                 USD       13:44:42    KNMX           VHTB116920250618E
 50                272.47                 USD       13:45:20    NASD           VHTB121520250618E
 50                272.47                 USD       13:45:20    NASD           VHTB121620250618E
 25                272.46                 USD       13:46:02    ONEC           VHTB125820250618E
 10                272.49                 USD       13:46:02    BATY           VHTB125920250618E
 25                272.50                 USD       13:46:02    BATY           VHTB126020250618E
 40                272.51                 USD       13:46:02    KNMX           VHTB126120250618E
 80                272.49                 USD       13:46:46    PCSE           VHTB148520250618E
 20                272.49                 USD       13:46:46    PCSE           VHTB148620250618E
 100               272.39                 USD       13:47:17    NQBX           VHTB160320250618E
 40                272.33                 USD       13:47:58    XCIS           VHTB198620250618E
 100               272.29                 USD       13:48:35    NASD           VHTB204420250618E
 100               272.29                 USD       13:49:14    MEMX           VHTB206920250618E
 100               272.22                 USD       13:49:53    NASD           VHTB212620250618E
 80                272.19                 USD       13:50:35    NASD           VHTB218620250618E
 20                272.19                 USD       13:50:35    NASD           VHTB218720250618E
 90                272.02                 USD       13:51:19    NASD           VHTB224820250618E
 10                272.02                 USD       13:51:19    NASD           VHTB224920250618E
 100               272.03                 USD       13:52:04    KNMX           VHTB231420250618E
 100               272.16                 USD       13:52:44    JPMX           VHTB235220250618E
 100               272.26                 USD       13:53:26    NASD           VHTB244720250618E
 36                272.21                 USD       13:54:10    NYSE           VHTB250920250618E
 64                272.21                 USD       13:54:10    NYSE           VHTB251020250618E
 100               272.06                 USD       13:54:49    KNMX           VHTB258020250618E
 50                271.95                 USD       13:55:32    MEMX           VHTB267520250618E
 50                271.96                 USD       13:55:32    MEMX           VHTB267620250618E
 100               271.98                 USD       13:56:17    BATY           VHTB293220250618E
 100               271.95                 USD       13:57:00    NASD           VHTB298020250618E
 45                271.89                 USD       13:57:43    BATY           VHTB320620250618E
 32                271.89                 USD       13:57:43    NYSE           VHTB320720250618E
 23                271.89                 USD       13:57:43    NYSE           VHTB320820250618E
 100               271.85                 USD       13:58:27    JPMX           VHTB327920250618E
 53                271.97                 USD       13:59:13    NASD           VHTB335620250618E
 47                271.97                 USD       13:59:13    NASD           VHTB335720250618E
 50                271.84                 USD       13:59:55    BATY           VHTB342620250618E
 50                271.84                 USD       13:59:55    BATY           VHTB342720250618E
 56                271.73                 USD       14:00:30    NYSE           VHTB348620250618E
 4    271.73                 USD       14:00:30    NYSE           VHTB348720250618E
 40                271.73                 USD       14:00:30    NYSE           VHTB348820250618E
 100               271.77                 USD       14:01:07    MEMX           VHTB354320250618E
 100               271.83                 USD       14:01:44    MEMX           VHTB357820250618E
 55                272.09                 USD       14:02:22    NASD           VHTB363720250618E
 1    272.09                 USD       14:02:22    NASD           VHTB363820250618E
 44                272.09                 USD       14:02:22    NASD           VHTB363920250618E
 18                272.33                 USD       14:02:58    NASD           VHTB368020250618E
 82                272.33                 USD       14:02:58    NASD           VHTB368120250618E
 72                272.37                 USD       14:03:38    MEMX           VHTB376320250618E
 28                272.37                 USD       14:03:38    MEMX           VHTB376420250618E
 100               272.71                 USD       14:04:16    NASD           VHTB383820250618E
 100               272.75                 USD       14:04:49    NASD           VHTB388820250618E
 50                272.54                 USD       14:05:33    BATS           VHTB394020250618E
 50                272.54                 USD       14:05:33    BATS           VHTB394120250618E
 100               272.45                 USD       14:06:12    KNMX           VHTB405120250618E
 100               272.22                 USD       14:06:55    PCSE           VHTB413220250618E
 54                272.01                 USD       14:07:37    BATS           VHTB417320250618E
 46                272.01                 USD       14:07:37    BATS           VHTB417420250618E
 100               271.81                 USD       14:08:20    NASD           VHTB423520250618E
 1    272.10                 USD       14:09:02    LEVL           VHTB434420250618E
 99                272.10                 USD       14:09:02    NYSE           VHTB434520250618E
 92                272.02                 USD       14:09:45    MEMX           VHTB463320250618E
 8    272.02                 USD       14:09:45    MEMX           VHTB463420250618E
 95                272.01                 USD       14:10:29    MEMX           VHTB471220250618E
 5    272.01                 USD       14:10:29    MEMX           VHTB471320250618E
 40                272.00                 USD       14:11:16    NYSE           VHTB478920250618E
 60                272.00                 USD       14:11:16    NYSE           VHTB479020250618E
 42                272.24                 USD       14:12:03    NYSE           VHTB483520250618E
 4    272.24                 USD       14:12:03    NYSE           VHTB483620250618E
 54                272.24                 USD       14:12:03    NYSE           VHTB483720250618E
 100               272.38                 USD       14:12:49    PCSE           VHTB491720250618E
 100               272.38                 USD       14:13:33    NASD           VHTB501620250618E
 100               272.20                 USD       14:14:18    BATS           VHTB513920250618E
 25                272.20                 USD       14:15:04    PCSE           VHTB521320250618E
 25                272.21                 USD       14:15:04    PCSE           VHTB521420250618E
 50                272.22                 USD       14:15:04    PCSE           VHTB521520250618E
 25                272.15                 USD       14:15:50    NASD           VHTB530920250618E
 75                272.15                 USD       14:15:50    NASD           VHTB531020250618E
 52                272.10                 USD       14:16:39    MEMX           VHTB544920250618E
 48                272.10                 USD       14:16:39    MEMX           VHTB545020250618E
 5    272.13                 USD       14:17:25    NASD           VHTB555920250618E
 95                272.13                 USD       14:17:25    NASD           VHTB556020250618E
 5    271.94                 USD       14:18:12    ONEC           VHTB561520250618E
 95                272.00                 USD       14:18:12    KNMX           VHTB561620250618E
 4    271.94                 USD       14:19:00    PCSE           VHTB566820250618E
 96                271.94                 USD       14:19:00    PCSE           VHTB566920250618E
 67                271.84                 USD       14:19:48    BATS           VHTB574120250618E
 33                271.84                 USD       14:19:48    BATS           VHTB574220250618E
 1    271.89                 USD       14:20:34    BATS           VHTB584220250618E
 99                271.89                 USD       14:20:34    BATS           VHTB584320250618E
 100               271.81                 USD       14:21:15    PCSE           VHTB588120250618E
 100               271.77                 USD       14:21:58    NASD           VHTB594820250618E
 100               271.95                 USD       14:22:41    PCSE           VHTB599620250618E
 100               271.91                 USD       14:23:22    NYSE           VHTB605020250618E
 75                271.92                 USD       14:24:07    PCSE           VHTB609120250618E
 16                271.92                 USD       14:24:07    PCSE           VHTB609220250618E
 9    271.92                 USD       14:24:07    PCSE           VHTB609320250618E
 100               271.93                 USD       14:24:48    BATS           VHTB613020250618E
 100               271.69                 USD       14:25:34    BATS           VHTB615920250618E
 50                271.31                 USD       14:26:20    KNMX           VHTB620020250618E
 50                271.35                 USD       14:26:20    KNMX           VHTB620120250618E
 23                271.26                 USD       14:27:04    NYSE           VHTB623920250618E
 59                271.26                 USD       14:27:04    NYSE           VHTB624020250618E
 18                271.26                 USD       14:27:04    NYSE           VHTB624120250618E
 100               271.23                 USD       14:27:50    NYSE           VHTB630620250618E
 100               271.19                 USD       14:28:45    MEMX           VHTB638820250618E
 100               271.24                 USD       14:29:31    PCSE           VHTB645220250618E
 100               271.03                 USD       14:30:06    KNMX           VHTB648420250618E
 100               271.36                 USD       14:30:52    XCIS           VHTB653220250618E
 26                271.30                 USD       14:31:39    MEMX           VHTB657720250618E
 20                271.30                 USD       14:31:39    MEMX           VHTB657820250618E
 54                271.30                 USD       14:31:39    MEMX           VHTB657920250618E
 100               271.41                 USD       14:32:13    PCSE           VHTB660420250618E
 10                271.28                 USD       14:33:00    BATY           VHTB664920250618E
 90                271.28                 USD       14:33:00    BATY           VHTB665020250618E
 100               271.29                 USD       14:33:36    BATS           VHTB669720250618E
 100               271.27                 USD       14:34:19    BATS           VHTB672520250618E
 100               271.71                 USD       14:34:59    PCSE           VHTB678620250618E
 100               271.66                 USD       14:35:45    NYSE           VHTB691920250618E
 100               271.07                 USD       14:36:33    NYSE           VHTB697120250618E
 100               270.66                 USD       14:37:19    NASD           VHTB700620250618E
 100               270.58                 USD       14:38:08    PCSE           VHTB704920250618E
 6    270.67                 USD       14:38:54    ONEC           VHTB709320250618E
 92                270.69                 USD       14:38:54    MEMX           VHTB709420250618E
 100               271.18                 USD       14:39:40    MEMX           VHTB742620250618E
 65                271.15                 USD       14:40:28    BATS           VHTB752420250618E
 35                271.15                 USD       14:40:28    BATS           VHTB752520250618E
 100               271.22                 USD       14:41:14    MEMX           VHTB756620250618E
 100               271.18                 USD       14:41:58    BATS           VHTB764820250618E
 100               271.33                 USD       14:42:52    BATS           VHTB773620250618E
 100               271.35                 USD       14:43:35    NYSE           VHTB778920250618E
 100               271.35                 USD       14:44:17    MEMX           VHTB788020250618E
 1    271.42                 USD       14:45:03    BATS           VHTB798020250618E
 68                271.42                 USD       14:45:03    BATS           VHTB798120250618E
 31                271.42                 USD       14:45:03    BATS           VHTB798220250618E
 100               271.51                 USD       14:45:51    NYSE           VHTB808020250618E
 100               271.36                 USD       14:46:37    MEMX           VHTB813820250618E
 100               271.19                 USD       14:47:24    NASD           VHTB820420250618E
 100               270.86                 USD       14:48:11    PCSE           VHTB825820250618E
 100               270.64                 USD       14:48:58    PCSE           VHTB843120250618E
 100               270.84                 USD       14:49:48    NASD           VHTB860920250618E
 100               271.03                 USD       14:50:30    BATS           VHTB872520250618E
 100               270.77                 USD       14:51:16    XCIS           VHTB881620250618E
 100               270.60                 USD       14:51:59    MEMX           VHTB892820250618E
 88                270.59                 USD       14:52:44    BATS           VHTB902820250618E
 2    271.17                 USD       14:53:35    MEMX           VHTB918920250618E
 12                271.18                 USD       14:53:35    MEMX           VHTB919020250618E
 2    271.19                 USD       14:53:35    MEMX           VHTB919120250618E
 84                271.19                 USD       14:53:35    MEMX           VHTB919220250618E
 100               271.23                 USD       14:54:14    NYSE           VHTB926920250618E
 1    271.30                 USD       14:54:57    KNMX           VHTB932920250618E
 18                271.31                 USD       14:54:57    KNMX           VHTB933020250618E
 18                271.32                 USD       14:54:57    KNMX           VHTB933120250618E
 18                271.33                 USD       14:54:57    KNMX           VHTB933220250618E
 18                271.34                 USD       14:54:57    KNMX           VHTB933320250618E
 27                271.33                 USD       14:54:57    LEVL           VHTB933420250618E
 57                271.47                 USD       14:55:42    NASD           VHTB941720250618E
 43                271.47                 USD       14:55:42    NASD           VHTB941820250618E
 74                271.58                 USD       14:56:28    NASD           VHTB953420250618E
 26                271.58                 USD       14:56:28    NASD           VHTB953520250618E
 100               271.58                 USD       14:57:12    PCSE           VHTB961820250618E
 54                271.57                 USD       14:57:57    BATS           VHTB993220250618E
 2    271.57                 USD       14:57:57    BATS           VHTB993320250618E
 44                271.57                 USD       14:57:57    BATS           VHTB993420250618E
 32                271.85                 USD       14:58:45    NASD           VHTB1003620250618E
 100               271.94                 USD       14:58:50    PCSE           VHTB1004120250618E
 2    272.09                 USD       14:59:27    MEMX           VHTB1022920250618E
 98                272.09                 USD       14:59:27    MEMX           VHTB1023020250618E
 100               272.36                 USD       15:00:14    KNMX           VHTB1033920250618E
 25                272.33                 USD       15:01:00    NYSE           VHTB1052120250618E
 75                272.33                 USD       15:01:00    NYSE           VHTB1052220250618E
 25                272.15                 USD       15:01:48    BATS           VHTB1058320250618E
 2    272.15                 USD       15:01:48    BATS           VHTB1058420250618E
 2    272.16                 USD       15:01:48    BATS           VHTB1058520250618E
 10                272.17                 USD       15:01:48    BATS           VHTB1058620250618E
 10                272.18                 USD       15:01:48    BATS           VHTB1058720250618E
 51                272.18                 USD       15:01:48    BATS           VHTB1058820250618E
 10                272.08                 USD       15:02:06    BATY           VHTB1061020250618E
 2    272.11                 USD       15:02:06    BATY           VHTB1061120250618E
 2    272.12                 USD       15:02:06    BATY           VHTB1061220250618E
 21                272.12                 USD       15:02:06    BATY           VHTB1061320250618E
 65                272.13                 USD       15:02:06    BATY           VHTB1061420250618E
 10                272.09                 USD       15:02:06    NQBX           VHTB1061520250618E
 2    272.10                 USD       15:02:06    NQBX           VHTB1061620250618E
 21                272.13                 USD       15:02:06    NQBX           VHTB1061720250618E
 1    272.14                 USD       15:02:06    NQBX           VHTB1061820250618E
 2    272.14                 USD       15:02:06    NQBX           VHTB1061920250618E
 64                272.15                 USD       15:02:06    NQBX           VHTB1062020250618E
 100               272.15                 USD       15:02:06    XCIS           VHTB1062120250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064020250618E
 1    271.86                 USD       15:02:29    NASD           VHTB1064120250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064220250618E
 25                271.86                 USD       15:02:29    NASD           VHTB1064320250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064420250618E
 12                271.86                 USD       15:02:29    NASD           VHTB1064520250618E
 15                271.86                 USD       15:02:29    NASD           VHTB1064620250618E
 5    271.86                 USD       15:02:29    NASD           VHTB1064720250618E
 21                271.76                 USD       15:05:47    NYSE           VHTB1104920250618E
 79                271.76                 USD       15:05:47    NYSE           VHTB1105020250618E
 100               271.63                 USD       15:06:38    KNMX           VHTB1120020250618E
 100               271.66                 USD       15:07:30    NASD           VHTB1129020250618E
 5    271.91                 USD       15:08:25    NYSE           VHTB1145020250618E
 26                271.91                 USD       15:08:25    IEXG           VHTB1145120250618E
 48                271.90                 USD       15:08:25    BAML           VHTB1145220250618E
 99                271.88                 USD       15:09:11    XCIS           VHTB1152620250618E
 1    271.88                 USD       15:09:11    XCIS           VHTB1152720250618E
 100               271.98                 USD       15:10:04    BATY           VHTB1157920250618E
 100               272.09                 USD       15:10:54    BATS           VHTB1167120250618E
 31                272.12                 USD       15:11:45    PCSE           VHTB1172020250618E
 60                272.12                 USD       15:11:45    PCSE           VHTB1172120250618E
 2    272.12                 USD       15:11:45    PCSE           VHTB1172220250618E
 7    272.12                 USD       15:11:45    PCSE           VHTB1172320250618E
 100               272.33                 USD       15:12:40    PCSE           VHTB1181720250618E
 100               272.50                 USD       15:13:30    MEMX           VHTB1186420250618E
 100               272.63                 USD       15:14:23    KNMX           VHTB1191720250618E
 5    272.91                 USD       15:15:15    BATS           VHTB1200520250618E
 94                272.94                 USD       15:15:24    BATS           VHTB1203520250618E
 6    272.94                 USD       15:15:24    BATS           VHTB1203620250618E
 14                272.87                 USD       15:15:48    BATS           VHTB1207220250618E
 20                272.87                 USD       15:15:48    BATS           VHTB1207320250618E
 2    272.87                 USD       15:15:48    BATS           VHTB1207420250618E
 27                273.01                 USD       15:16:06    MEMX           VHTB1212020250618E
 73                273.01                 USD       15:16:06    MEMX           VHTB1212120250618E
 100               272.75                 USD       15:16:44    MEMX           VHTB1216920250618E
 100               272.56                 USD       15:17:34    KNMX           VHTB1223320250618E
 100               272.55                 USD       15:18:20    PCSE           VHTB1231320250618E
 100               272.84                 USD       15:19:08    PCSE           VHTB1234320250618E
 74                272.77                 USD       15:19:57    NASD           VHTB1237120250618E
 26                272.77                 USD       15:19:57    NASD           VHTB1237220250618E
 25                272.78                 USD       15:20:42    PCSE           VHTB1244420250618E
 75                272.79                 USD       15:20:42    PCSE           VHTB1244520250618E
 1    272.83                 USD       15:21:37    LEVL           VHTB1250020250618E
 10                272.83                 USD       15:21:37    EDGX           VHTB1250120250618E
 89                272.82                 USD       15:21:37    NASD           VHTB1250220250618E
 1    272.90                 USD       15:22:14    NASD           VHTB1253320250618E
 99                272.90                 USD       15:22:14    NASD           VHTB1253420250618E
 45                272.87                 USD       15:23:02    MEMX           VHTB1260820250618E
 55                272.87                 USD       15:23:02    MEMX           VHTB1260920250618E
 100               273.00                 USD       15:23:52    NASD           VHTB1268320250618E
 28                272.95                 USD       15:24:34    PCSE           VHTB1273620250618E
 72                272.95                 USD       15:24:34    PCSE           VHTB1273720250618E
 100               273.13                 USD       15:25:20    MEMX           VHTB1278920250618E
 100               273.17                 USD       15:26:13    NASD           VHTB1289220250618E
 100               273.13                 USD       15:27:03    EPRL           VHTB1293220250618E
 100               273.25                 USD       15:27:57    MEMX           VHTB1299720250618E
 100               272.84                 USD       15:28:45    KNMX           VHTB1305320250618E
 10                273.00                 USD       15:29:40    NASD           VHTB1312320250618E
 40                273.02                 USD       15:29:40    NASD           VHTB1312420250618E
 1    273.02                 USD       15:29:40    NYSE           VHTB1312520250618E
 49                273.02                 USD       15:29:40    NASD           VHTB1312620250618E
 10                273.07                 USD       15:30:27    BATS           VHTB1318220250618E
 10                273.07                 USD       15:30:27    BATS           VHTB1318320250618E
 37                273.07                 USD       15:30:27    BATS           VHTB1318420250618E
 43                273.07                 USD       15:30:27    BATS           VHTB1318520250618E
 100               273.26                 USD       15:31:32    NASD           VHTB1323620250618E
 99                273.44                 USD       15:32:22    PCSE           VHTB1332220250618E
 1    273.44                 USD       15:32:22    PCSE           VHTB1332320250618E
 12                273.32                 USD       15:33:05    EPRL           VHTB1336820250618E
 2    273.35                 USD       15:33:05    EPRL           VHTB1336920250618E
 10                273.36                 USD       15:33:05    EPRL           VHTB1337020250618E
 2    273.37                 USD       15:33:05    EPRL           VHTB1337120250618E
 2    273.39                 USD       15:33:05    EPRL           VHTB1337220250618E
 72                273.39                 USD       15:33:05    EPRL           VHTB1337320250618E
 100               273.33                 USD       15:33:58    MEMX           VHTB1340120250618E
 100               272.99                 USD       15:34:52    MEMX           VHTB1345920250618E
 35                273.01                 USD       15:35:45    NASD           VHTB1351120250618E
 65                273.01                 USD       15:35:45    NASD           VHTB1351220250618E
 50                273.07                 USD       15:36:40    KNMX           VHTB1365320250618E
 1    273.10                 USD       15:36:40    LEVL           VHTB1365420250618E
 13                273.10                 USD       15:36:40    JPMX           VHTB1365520250618E
 11                273.07                 USD       15:36:40    BATS           VHTB1365620250618E
 24                273.08                 USD       15:36:40    BATY           VHTB1365720250618E
 1    273.07                 USD       15:36:40    NYSE           VHTB1365820250618E
 100               273.20                 USD       15:37:29    XCIS           VHTB1368720250618E
 40                273.18                 USD       15:38:20    XCIS           VHTB1383720250618E
 40                273.18                 USD       15:38:20    XCIS           VHTB1383820250618E
 20                273.18                 USD       15:38:20    XCIS           VHTB1383920250618E
 80                273.19                 USD       15:39:13    BATS           VHTB1387720250618E
 20                273.19                 USD       15:39:13    BATS           VHTB1387820250618E
 1    273.25                 USD       15:40:03    NASD           VHTB1396420250618E
 1    273.25                 USD       15:40:03    NASD           VHTB1396520250618E
 1    273.25                 USD
 Number of Shares                                                                                                                                                                        Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB5820250618E
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB5920250618E
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB6020250618E
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB6120250618E
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB6220250618E
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB6320250618E
 5                                                                                           273.77                 USD       13:30:05    NASD           VHTB6420250618E
 65                                                                                                                                                                                      273.77                 USD       13:30:05    NASD           VHTB6520250618E
 100                                                                                                                                                                                     273.29                 USD       13:31:37    NASD           VHTB11020250618E
 100                                                                                                                                                                                     272.96                 USD       13:32:53    NASD           VHTB17420250618E
 74                                                                                                                                                                                      272.68                 USD       13:33:21    NASD           VHTB21520250618E
 3                                                                                           272.68                 USD       13:33:21    NASD           VHTB21620250618E
 1                                                                                           272.68                 USD       13:33:21    NASD           VHTB21720250618E
 22                                                                                                                                                                                      272.68                 USD       13:33:21    NASD           VHTB21820250618E
 80                                                                                                                                                                                      272.56                 USD       13:33:50    NASD           VHTB24520250618E
 20                                                                                                                                                                                      272.56                 USD       13:33:50    NASD           VHTB24620250618E
 98                                                                                                                                                                                      272.22                 USD       13:34:18    BATS           VHTB29420250618E
 2                                                                                           272.22                 USD       13:34:18    BATS           VHTB29520250618E
 100                                                                                                                                                                                     272.11                 USD       13:34:43    JPMX           VHTB32820250618E
 100                                                                                                                                                                                     272.11                 USD       13:34:50    JPMX           VHTB33620250618E
 14                                                                                                                                                                                      272.01                 USD       13:34:54    MEMX           VHTB34020250618E
 5                                                                                           272.01                 USD       13:34:54    MEMX           VHTB34120250618E
 20                                                                                                                                                                                      272.01                 USD       13:34:54    MEMX           VHTB34220250618E
 20                                                                                                                                                                                      272.01                 USD       13:34:54    MEMX           VHTB34320250618E
 20                                                                                                                                                                                      272.01                 USD       13:34:54    MEMX           VHTB34420250618E
 20                                                                                                                                                                                      272.01                 USD       13:34:54    MEMX           VHTB34520250618E
 1                                                                                           272.01                 USD       13:34:54    MEMX           VHTB34620250618E
 100                                                                                                                                                                                     271.62                 USD       13:36:32    MEMX           VHTB44520250618E
 100                                                                                                                                                                                     271.82                 USD       13:37:30    NASD           VHTB49120250618E
 50                                                                                                                                                                                      272.72                 USD       13:38:17    BATY           VHTB57820250618E
 50                                                                                                                                                                                      272.67                 USD       13:38:17    BATS           VHTB57920250618E
 100                                                                                                                                                                                     272.74                 USD       13:38:36    PCSE           VHTB59220250618E
 100                                                                                                                                                                                     272.56                 USD       13:39:28    MEMX           VHTB67820250618E
 50                                                                                                                                                                                      272.40                 USD       13:39:45    NASD           VHTB68820250618E
 10                                                                                                                                                                                      272.40                 USD       13:39:45    NASD           VHTB68920250618E
 40                                                                                                                                                                                      272.40                 USD       13:39:45    NASD           VHTB69020250618E
 80                                                                                                                                                                                      272.44                 USD       13:40:24    XCIS           VHTB76720250618E
 100                                                                                                                                                                                     272.45                 USD       13:41:00    NQBX           VHTB82620250618E
 50                                                                                                                                                                                      272.36                 USD       13:41:38    NASD           VHTB90620250618E
 1                                                                                           272.36                 USD       13:41:38    NASD           VHTB90720250618E
 49                                                                                                                                                                                      272.36                 USD       13:41:38    NASD           VHTB90820250618E
 100                                                                                                                                                                                     272.27                 USD       13:42:14    NASD           VHTB101120250618E
 100                                                                                                                                                                                     272.22                 USD       13:42:53    BATS           VHTB105620250618E
 80                                                                                                                                                                                      272.48                 USD       13:43:28    PCSE           VHTB108920250618E
 2                                                                                           272.48                 USD       13:43:28    PCSE           VHTB109020250618E
 18                                                                                                                                                                                      272.48                 USD       13:43:28    PCSE           VHTB109120250618E
 100                                                                                                                                                                                     272.44                 USD       13:44:07    MEMX           VHTB111920250618E
 100                                                                                                                                                                                     272.44                 USD       13:44:42    KNMX           VHTB116920250618E
 50                                                                                                                                                                                      272.47                 USD       13:45:20    NASD           VHTB121520250618E
 50                                                                                                                                                                                      272.47                 USD       13:45:20    NASD           VHTB121620250618E
 25                                                                                                                                                                                      272.46                 USD       13:46:02    ONEC           VHTB125820250618E
 10                                                                                                                                                                                      272.49                 USD       13:46:02    BATY           VHTB125920250618E
 25                                                                                                                                                                                      272.50                 USD       13:46:02    BATY           VHTB126020250618E
 40                                                                                                                                                                                      272.51                 USD       13:46:02    KNMX           VHTB126120250618E
 80                                                                                                                                                                                      272.49                 USD       13:46:46    PCSE           VHTB148520250618E
 20                                                                                                                                                                                      272.49                 USD       13:46:46    PCSE           VHTB148620250618E
 100                                                                                                                                                                                     272.39                 USD       13:47:17    NQBX           VHTB160320250618E
 40                                                                                                                                                                                      272.33                 USD       13:47:58    XCIS           VHTB198620250618E
 100                                                                                                                                                                                     272.29                 USD       13:48:35    NASD           VHTB204420250618E
 100                                                                                                                                                                                     272.29                 USD       13:49:14    MEMX           VHTB206920250618E
 100                                                                                                                                                                                     272.22                 USD       13:49:53    NASD           VHTB212620250618E
 80                                                                                                                                                                                      272.19                 USD       13:50:35    NASD           VHTB218620250618E
 20                                                                                                                                                                                      272.19                 USD       13:50:35    NASD           VHTB218720250618E
 90                                                                                                                                                                                      272.02                 USD       13:51:19    NASD           VHTB224820250618E
 10                                                                                                                                                                                      272.02                 USD       13:51:19    NASD           VHTB224920250618E
 100                                                                                                                                                                                     272.03                 USD       13:52:04    KNMX           VHTB231420250618E
 100                                                                                                                                                                                     272.16                 USD       13:52:44    JPMX           VHTB235220250618E
 100                                                                                                                                                                                     272.26                 USD       13:53:26    NASD           VHTB244720250618E
 36                                                                                                                                                                                      272.21                 USD       13:54:10    NYSE           VHTB250920250618E
 64                                                                                                                                                                                      272.21                 USD       13:54:10    NYSE           VHTB251020250618E
 100                                                                                                                                                                                     272.06                 USD       13:54:49    KNMX           VHTB258020250618E
 50                                                                                                                                                                                      271.95                 USD       13:55:32    MEMX           VHTB267520250618E
 50                                                                                                                                                                                      271.96                 USD       13:55:32    MEMX           VHTB267620250618E
 100                                                                                                                                                                                     271.98                 USD       13:56:17    BATY           VHTB293220250618E
 100                                                                                                                                                                                     271.95                 USD       13:57:00    NASD           VHTB298020250618E
 45                                                                                                                                                                                      271.89                 USD       13:57:43    BATY           VHTB320620250618E
 32                                                                                                                                                                                      271.89                 USD       13:57:43    NYSE           VHTB320720250618E
 23                                                                                                                                                                                      271.89                 USD       13:57:43    NYSE           VHTB320820250618E
 100                                                                                                                                                                                     271.85                 USD       13:58:27    JPMX           VHTB327920250618E
 53                                                                                                                                                                                      271.97                 USD       13:59:13    NASD           VHTB335620250618E
 47                                                                                                                                                                                      271.97                 USD       13:59:13    NASD           VHTB335720250618E
 50                                                                                                                                                                                      271.84                 USD       13:59:55    BATY           VHTB342620250618E
 50                                                                                                                                                                                      271.84                 USD       13:59:55    BATY           VHTB342720250618E
 56                                                                                                                                                                                      271.73                 USD       14:00:30    NYSE           VHTB348620250618E
 4                                                                                           271.73                 USD       14:00:30    NYSE           VHTB348720250618E
 40                                                                                                                                                                                      271.73                 USD       14:00:30    NYSE           VHTB348820250618E
 100                                                                                                                                                                                     271.77                 USD       14:01:07    MEMX           VHTB354320250618E
 100                                                                                                                                                                                     271.83                 USD       14:01:44    MEMX           VHTB357820250618E
 55                                                                                                                                                                                      272.09                 USD       14:02:22    NASD           VHTB363720250618E
 1                                                                                           272.09                 USD       14:02:22    NASD           VHTB363820250618E
 44                                                                                                                                                                                      272.09                 USD       14:02:22    NASD           VHTB363920250618E
 18                                                                                                                                                                                      272.33                 USD       14:02:58    NASD           VHTB368020250618E
 82                                                                                                                                                                                      272.33                 USD       14:02:58    NASD           VHTB368120250618E
 72                                                                                                                                                                                      272.37                 USD       14:03:38    MEMX           VHTB376320250618E
 28                                                                                                                                                                                      272.37                 USD       14:03:38    MEMX           VHTB376420250618E
 100                                                                                                                                                                                     272.71                 USD       14:04:16    NASD           VHTB383820250618E
 100                                                                                                                                                                                     272.75                 USD       14:04:49    NASD           VHTB388820250618E
 50                                                                                                                                                                                      272.54                 USD       14:05:33    BATS           VHTB394020250618E
 50                                                                                                                                                                                      272.54                 USD       14:05:33    BATS           VHTB394120250618E
 100                                                                                                                                                                                     272.45                 USD       14:06:12    KNMX           VHTB405120250618E
 100                                                                                                                                                                                     272.22                 USD       14:06:55    PCSE           VHTB413220250618E
 54                                                                                                                                                                                      272.01                 USD       14:07:37    BATS           VHTB417320250618E
 46                                                                                                                                                                                      272.01                 USD       14:07:37    BATS           VHTB417420250618E
 100                                                                                                                                                                                     271.81                 USD       14:08:20    NASD           VHTB423520250618E
 1                                                                                           272.10                 USD       14:09:02    LEVL           VHTB434420250618E
 99                                                                                                                                                                                      272.10                 USD       14:09:02    NYSE           VHTB434520250618E
 92                                                                                                                                                                                      272.02                 USD       14:09:45    MEMX           VHTB463320250618E
 8                                                                                           272.02                 USD       14:09:45    MEMX           VHTB463420250618E
 95                                                                                                                                                                                      272.01                 USD       14:10:29    MEMX           VHTB471220250618E
 5                                                                                           272.01                 USD       14:10:29    MEMX           VHTB471320250618E
 40                                                                                                                                                                                      272.00                 USD       14:11:16    NYSE           VHTB478920250618E
 60                                                                                                                                                                                      272.00                 USD       14:11:16    NYSE           VHTB479020250618E
 42                                                                                                                                                                                      272.24                 USD       14:12:03    NYSE           VHTB483520250618E
 4                                                                                           272.24                 USD       14:12:03    NYSE           VHTB483620250618E
 54                                                                                                                                                                                      272.24                 USD       14:12:03    NYSE           VHTB483720250618E
 100                                                                                                                                                                                     272.38                 USD       14:12:49    PCSE           VHTB491720250618E
 100                                                                                                                                                                                     272.38                 USD       14:13:33    NASD           VHTB501620250618E
 100                                                                                                                                                                                     272.20                 USD       14:14:18    BATS           VHTB513920250618E
 25                                                                                                                                                                                      272.20                 USD       14:15:04    PCSE           VHTB521320250618E
 25                                                                                                                                                                                      272.21                 USD       14:15:04    PCSE           VHTB521420250618E
 50                                                                                                                                                                                      272.22                 USD       14:15:04    PCSE           VHTB521520250618E
 25                                                                                                                                                                                      272.15                 USD       14:15:50    NASD           VHTB530920250618E
 75                                                                                                                                                                                      272.15                 USD       14:15:50    NASD           VHTB531020250618E
 52                                                                                                                                                                                      272.10                 USD       14:16:39    MEMX           VHTB544920250618E
 48                                                                                                                                                                                      272.10                 USD       14:16:39    MEMX           VHTB545020250618E
 5                                                                                           272.13                 USD       14:17:25    NASD           VHTB555920250618E
 95                                                                                                                                                                                      272.13                 USD       14:17:25    NASD           VHTB556020250618E
 5                                                                                           271.94                 USD       14:18:12    ONEC           VHTB561520250618E
 95                                                                                                                                                                                      272.00                 USD       14:18:12    KNMX           VHTB561620250618E
 4                                                                                           271.94                 USD       14:19:00    PCSE           VHTB566820250618E
 96                                                                                                                                                                                      271.94                 USD       14:19:00    PCSE           VHTB566920250618E
 67                                                                                                                                                                                      271.84                 USD       14:19:48    BATS           VHTB574120250618E
 33                                                                                                                                                                                      271.84                 USD       14:19:48    BATS           VHTB574220250618E
 1                                                                                           271.89                 USD       14:20:34    BATS           VHTB584220250618E
 99                                                                                                                                                                                      271.89                 USD       14:20:34    BATS           VHTB584320250618E
 100                                                                                                                                                                                     271.81                 USD       14:21:15    PCSE           VHTB588120250618E
 100                                                                                                                                                                                     271.77                 USD       14:21:58    NASD           VHTB594820250618E
 100                                                                                                                                                                                     271.95                 USD       14:22:41    PCSE           VHTB599620250618E
 100                                                                                                                                                                                     271.91                 USD       14:23:22    NYSE           VHTB605020250618E
 75                                                                                                                                                                                      271.92                 USD       14:24:07    PCSE           VHTB609120250618E
 16                                                                                                                                                                                      271.92                 USD       14:24:07    PCSE           VHTB609220250618E
 9                                                                                           271.92                 USD       14:24:07    PCSE           VHTB609320250618E
 100                                                                                                                                                                                     271.93                 USD       14:24:48    BATS           VHTB613020250618E
 100                                                                                                                                                                                     271.69                 USD       14:25:34    BATS           VHTB615920250618E
 50                                                                                                                                                                                      271.31                 USD       14:26:20    KNMX           VHTB620020250618E
 50                                                                                                                                                                                      271.35                 USD       14:26:20    KNMX           VHTB620120250618E
 23                                                                                                                                                                                      271.26                 USD       14:27:04    NYSE           VHTB623920250618E
 59                                                                                                                                                                                      271.26                 USD       14:27:04    NYSE           VHTB624020250618E
 18                                                                                                                                                                                      271.26                 USD       14:27:04    NYSE           VHTB624120250618E
 100                                                                                                                                                                                     271.23                 USD       14:27:50    NYSE           VHTB630620250618E
 100                                                                                                                                                                                     271.19                 USD       14:28:45    MEMX           VHTB638820250618E
 100                                                                                                                                                                                     271.24                 USD       14:29:31    PCSE           VHTB645220250618E
 100                                                                                                                                                                                     271.03                 USD       14:30:06    KNMX           VHTB648420250618E
 100                                                                                                                                                                                     271.36                 USD       14:30:52    XCIS           VHTB653220250618E
 26                                                                                                                                                                                      271.30                 USD       14:31:39    MEMX           VHTB657720250618E
 20                                                                                                                                                                                      271.30                 USD       14:31:39    MEMX           VHTB657820250618E
 54                                                                                                                                                                                      271.30                 USD       14:31:39    MEMX           VHTB657920250618E
 100                                                                                                                                                                                     271.41                 USD       14:32:13    PCSE           VHTB660420250618E
 10                                                                                                                                                                                      271.28                 USD       14:33:00    BATY           VHTB664920250618E
 90                                                                                                                                                                                      271.28                 USD       14:33:00    BATY           VHTB665020250618E
 100                                                                                                                                                                                     271.29                 USD       14:33:36    BATS           VHTB669720250618E
 100                                                                                                                                                                                     271.27                 USD       14:34:19    BATS           VHTB672520250618E
 100                                                                                                                                                                                     271.71                 USD       14:34:59    PCSE           VHTB678620250618E
 100                                                                                                                                                                                     271.66                 USD       14:35:45    NYSE           VHTB691920250618E
 100                                                                                                                                                                                     271.07                 USD       14:36:33    NYSE           VHTB697120250618E
 100                                                                                                                                                                                     270.66                 USD       14:37:19    NASD           VHTB700620250618E
 100                                                                                                                                                                                     270.58                 USD       14:38:08    PCSE           VHTB704920250618E
 6                                                                                           270.67                 USD       14:38:54    ONEC           VHTB709320250618E
 92                                                                                                                                                                                      270.69                 USD       14:38:54    MEMX           VHTB709420250618E
 100                                                                                                                                                                                     271.18                 USD       14:39:40    MEMX           VHTB742620250618E
 65                                                                                                                                                                                      271.15                 USD       14:40:28    BATS           VHTB752420250618E
 35                                                                                                                                                                                      271.15                 USD       14:40:28    BATS           VHTB752520250618E
 100                                                                                                                                                                                     271.22                 USD       14:41:14    MEMX           VHTB756620250618E
 100                                                                                                                                                                                     271.18                 USD       14:41:58    BATS           VHTB764820250618E
 100                                                                                                                                                                                     271.33                 USD       14:42:52    BATS           VHTB773620250618E
 100                                                                                                                                                                                     271.35                 USD       14:43:35    NYSE           VHTB778920250618E
 100                                                                                                                                                                                     271.35                 USD       14:44:17    MEMX           VHTB788020250618E
 1                                                                                           271.42                 USD       14:45:03    BATS           VHTB798020250618E
 68                                                                                                                                                                                      271.42                 USD       14:45:03    BATS           VHTB798120250618E
 31                                                                                                                                                                                      271.42                 USD       14:45:03    BATS           VHTB798220250618E
 100                                                                                                                                                                                     271.51                 USD       14:45:51    NYSE           VHTB808020250618E
 100                                                                                                                                                                                     271.36                 USD       14:46:37    MEMX           VHTB813820250618E
 100                                                                                                                                                                                     271.19                 USD       14:47:24    NASD           VHTB820420250618E
 100                                                                                                                                                                                     270.86                 USD       14:48:11    PCSE           VHTB825820250618E
 100                                                                                                                                                                                     270.64                 USD       14:48:58    PCSE           VHTB843120250618E
 100                                                                                                                                                                                     270.84                 USD       14:49:48    NASD           VHTB860920250618E
 100                                                                                                                                                                                     271.03                 USD       14:50:30    BATS           VHTB872520250618E
 100                                                                                                                                                                                     270.77                 USD       14:51:16    XCIS           VHTB881620250618E
 100                                                                                                                                                                                     270.60                 USD       14:51:59    MEMX           VHTB892820250618E
 88                                                                                                                                                                                      270.59                 USD       14:52:44    BATS           VHTB902820250618E
 2                                                                                           271.17                 USD       14:53:35    MEMX           VHTB918920250618E
 12                                                                                                                                                                                      271.18                 USD       14:53:35    MEMX           VHTB919020250618E
 2                                                                                           271.19                 USD       14:53:35    MEMX           VHTB919120250618E
 84                                                                                                                                                                                      271.19                 USD       14:53:35    MEMX           VHTB919220250618E
 100                                                                                                                                                                                     271.23                 USD       14:54:14    NYSE           VHTB926920250618E
 1                                                                                           271.30                 USD       14:54:57    KNMX           VHTB932920250618E
 18                                                                                                                                                                                      271.31                 USD       14:54:57    KNMX           VHTB933020250618E
 18                                                                                                                                                                                      271.32                 USD       14:54:57    KNMX           VHTB933120250618E
 18                                                                                                                                                                                      271.33                 USD       14:54:57    KNMX           VHTB933220250618E
 18                                                                                                                                                                                      271.34                 USD       14:54:57    KNMX           VHTB933320250618E
 27                                                                                                                                                                                      271.33                 USD       14:54:57    LEVL           VHTB933420250618E
 57                                                                                                                                                                                      271.47                 USD       14:55:42    NASD           VHTB941720250618E
 43                                                                                                                                                                                      271.47                 USD       14:55:42    NASD           VHTB941820250618E
 74                                                                                                                                                                                      271.58                 USD       14:56:28    NASD           VHTB953420250618E
 26                                                                                                                                                                                      271.58                 USD       14:56:28    NASD           VHTB953520250618E
 100                                                                                                                                                                                     271.58                 USD       14:57:12    PCSE           VHTB961820250618E
 54                                                                                                                                                                                      271.57                 USD       14:57:57    BATS           VHTB993220250618E
 2                                                                                           271.57                 USD       14:57:57    BATS           VHTB993320250618E
 44                                                                                                                                                                                      271.57                 USD       14:57:57    BATS           VHTB993420250618E
 32                                                                                                                                                                                      271.85                 USD       14:58:45    NASD           VHTB1003620250618E
 100                                                                                                                                                                                     271.94                 USD       14:58:50    PCSE           VHTB1004120250618E
 2                                                                                           272.09                 USD       14:59:27    MEMX           VHTB1022920250618E
 98                                                                                                                                                                                      272.09                 USD       14:59:27    MEMX           VHTB1023020250618E
 100                                                                                                                                                                                     272.36                 USD       15:00:14    KNMX           VHTB1033920250618E
 25                                                                                                                                                                                      272.33                 USD       15:01:00    NYSE           VHTB1052120250618E
 75                                                                                                                                                                                      272.33                 USD       15:01:00    NYSE           VHTB1052220250618E
 25                                                                                                                                                                                      272.15                 USD       15:01:48    BATS           VHTB1058320250618E
 2                                                                                           272.15                 USD       15:01:48    BATS           VHTB1058420250618E
 2                                                                                           272.16                 USD       15:01:48    BATS           VHTB1058520250618E
 10                                                                                                                                                                                      272.17                 USD       15:01:48    BATS           VHTB1058620250618E
 10                                                                                                                                                                                      272.18                 USD       15:01:48    BATS           VHTB1058720250618E
 51                                                                                                                                                                                      272.18                 USD       15:01:48    BATS           VHTB1058820250618E
 10                                                                                                                                                                                      272.08                 USD       15:02:06    BATY           VHTB1061020250618E
 2                                                                                           272.11                 USD       15:02:06    BATY           VHTB1061120250618E
 2                                                                                           272.12                 USD       15:02:06    BATY           VHTB1061220250618E
 21                                                                                                                                                                                      272.12                 USD       15:02:06    BATY           VHTB1061320250618E
 65                                                                                                                                                                                      272.13                 USD       15:02:06    BATY           VHTB1061420250618E
 10                                                                                                                                                                                      272.09                 USD       15:02:06    NQBX           VHTB1061520250618E
 2                                                                                           272.10                 USD       15:02:06    NQBX           VHTB1061620250618E
 21                                                                                                                                                                                      272.13                 USD       15:02:06    NQBX           VHTB1061720250618E
 1                                                                                           272.14                 USD       15:02:06    NQBX           VHTB1061820250618E
 2                                                                                           272.14                 USD       15:02:06    NQBX           VHTB1061920250618E
 64                                                                                                                                                                                      272.15                 USD       15:02:06    NQBX           VHTB1062020250618E
 100                                                                                                                                                                                     272.15                 USD       15:02:06    XCIS           VHTB1062120250618E
 14                                                                                                                                                                                      271.86                 USD       15:02:29    NASD           VHTB1064020250618E
 1                                                                                           271.86                 USD       15:02:29    NASD           VHTB1064120250618E
 14                                                                                                                                                                                      271.86                 USD       15:02:29    NASD           VHTB1064220250618E
 25                                                                                                                                                                                      271.86                 USD       15:02:29    NASD           VHTB1064320250618E
 14                                                                                                                                                                                      271.86                 USD       15:02:29    NASD           VHTB1064420250618E
 12                                                                                                                                                                                      271.86                 USD       15:02:29    NASD           VHTB1064520250618E
 15                                                                                                                                                                                      271.86                 USD       15:02:29    NASD           VHTB1064620250618E
 5                                                                                           271.86                 USD       15:02:29    NASD           VHTB1064720250618E
 21                                                                                                                                                                                      271.76                 USD       15:05:47    NYSE           VHTB1104920250618E
 79                                                                                                                                                                                      271.76                 USD       15:05:47    NYSE           VHTB1105020250618E
 100                                                                                                                                                                                     271.63                 USD       15:06:38    KNMX           VHTB1120020250618E
 100                                                                                                                                                                                     271.66                 USD       15:07:30    NASD           VHTB1129020250618E
 5                                                                                           271.91                 USD       15:08:25    NYSE           VHTB1145020250618E
 26                                                                                                                                                                                      271.91                 USD       15:08:25    IEXG           VHTB1145120250618E
 48                                                                                                                                                                                      271.90                 USD       15:08:25    BAML           VHTB1145220250618E
 99                                                                                                                                                                                      271.88                 USD       15:09:11    XCIS           VHTB1152620250618E
 1                                                                                           271.88                 USD       15:09:11    XCIS           VHTB1152720250618E
 100                                                                                                                                                                                     271.98                 USD       15:10:04    BATY           VHTB1157920250618E
 100                                                                                                                                                                                     272.09                 USD       15:10:54    BATS           VHTB1167120250618E
 31                                                                                                                                                                                      272.12                 USD       15:11:45    PCSE           VHTB1172020250618E
 60                                                                                                                                                                                      272.12                 USD       15:11:45    PCSE           VHTB1172120250618E
 2                                                                                           272.12                 USD       15:11:45    PCSE           VHTB1172220250618E
 7                                                                                           272.12                 USD       15:11:45    PCSE           VHTB1172320250618E
 100                                                                                                                                                                                     272.33                 USD       15:12:40    PCSE           VHTB1181720250618E
 100                                                                                                                                                                                     272.50                 USD       15:13:30    MEMX           VHTB1186420250618E
 100                                                                                                                                                                                     272.63                 USD       15:14:23    KNMX           VHTB1191720250618E
 5                                                                                           272.91                 USD       15:15:15    BATS           VHTB1200520250618E
 94                                                                                                                                                                                      272.94                 USD       15:15:24    BATS           VHTB1203520250618E
 6                                                                                           272.94                 USD       15:15:24    BATS           VHTB1203620250618E
 14                                                                                                                                                                                      272.87                 USD       15:15:48    BATS           VHTB1207220250618E
 20                                                                                                                                                                                      272.87                 USD       15:15:48    BATS           VHTB1207320250618E
 2                                                                                           272.87                 USD       15:15:48    BATS           VHTB1207420250618E
 27                                                                                                                                                                                      273.01                 USD       15:16:06    MEMX           VHTB1212020250618E
 73                                                                                                                                                                                      273.01                 USD       15:16:06    MEMX           VHTB1212120250618E
 100                                                                                                                                                                                     272.75                 USD       15:16:44    MEMX           VHTB1216920250618E
 100                                                                                                                                                                                     272.56                 USD       15:17:34    KNMX           VHTB1223320250618E
 100                                                                                                                                                                                     272.55                 USD       15:18:20    PCSE           VHTB1231320250618E
 100                                                                                                                                                                                     272.84                 USD       15:19:08    PCSE           VHTB1234320250618E
 74                                                                                                                                                                                      272.77                 USD       15:19:57    NASD           VHTB1237120250618E
 26                                                                                                                                                                                      272.77                 USD       15:19:57    NASD           VHTB1237220250618E
 25                                                                                                                                                                                      272.78                 USD       15:20:42    PCSE           VHTB1244420250618E
 75                                                                                                                                                                                      272.79                 USD       15:20:42    PCSE           VHTB1244520250618E
 1                                                                                           272.83                 USD       15:21:37    LEVL           VHTB1250020250618E
 10                                                                                                                                                                                      272.83                 USD       15:21:37    EDGX           VHTB1250120250618E
 89                                                                                                                                                                                      272.82                 USD       15:21:37    NASD           VHTB1250220250618E
 1                                                                                           272.90                 USD       15:22:14    NASD           VHTB1253320250618E
 99                                                                                                                                                                                      272.90                 USD       15:22:14    NASD           VHTB1253420250618E
 45                                                                                                                                                                                      272.87                 USD       15:23:02    MEMX           VHTB1260820250618E
 55                                                                                                                                                                                      272.87                 USD       15:23:02    MEMX           VHTB1260920250618E
 100                                                                                                                                                                                     273.00                 USD       15:23:52    NASD           VHTB1268320250618E
 28                                                                                                                                                                                      272.95                 USD       15:24:34    PCSE           VHTB1273620250618E
 72                                                                                                                                                                                      272.95                 USD       15:24:34    PCSE           VHTB1273720250618E
 100                                                                                                                                                                                     273.13                 USD       15:25:20    MEMX           VHTB1278920250618E
 100                                                                                                                                                                                     273.17                 USD       15:26:13    NASD           VHTB1289220250618E
 100                                                                                                                                                                                     273.13                 USD       15:27:03    EPRL           VHTB1293220250618E
 100                                                                                                                                                                                     273.25                 USD       15:27:57    MEMX           VHTB1299720250618E
 100                                                                                                                                                                                     272.84                 USD       15:28:45    KNMX           VHTB1305320250618E
 10                                                                                                                                                                                      273.00                 USD       15:29:40    NASD           VHTB1312320250618E
 40                                                                                                                                                                                      273.02                 USD       15:29:40    NASD           VHTB1312420250618E
 1                                                                                           273.02                 USD       15:29:40    NYSE           VHTB1312520250618E
 49                                                                                                                                                                                      273.02                 USD       15:29:40    NASD           VHTB1312620250618E
 10                                                                                                                                                                                      273.07                 USD       15:30:27    BATS           VHTB1318220250618E
 10                                                                                                                                                                                      273.07                 USD       15:30:27    BATS           VHTB1318320250618E
 37                                                                                                                                                                                      273.07                 USD       15:30:27    BATS           VHTB1318420250618E
 43                                                                                                                                                                                      273.07                 USD       15:30:27    BATS           VHTB1318520250618E
 100                                                                                                                                                                                     273.26                 USD       15:31:32    NASD           VHTB1323620250618E
 99                                                                                                                                                                                      273.44                 USD       15:32:22    PCSE           VHTB1332220250618E
 1                                                                                           273.44                 USD       15:32:22    PCSE           VHTB1332320250618E
 12                                                                                                                                                                                      273.32                 USD       15:33:05    EPRL           VHTB1336820250618E
 2                                                                                           273.35                 USD       15:33:05    EPRL           VHTB1336920250618E
 10                                                                                                                                                                                      273.36                 USD       15:33:05    EPRL           VHTB1337020250618E
 2                                                                                           273.37                 USD       15:33:05    EPRL           VHTB1337120250618E
 2                                                                                           273.39                 USD       15:33:05    EPRL           VHTB1337220250618E
 72                                                                                                                                                                                      273.39                 USD       15:33:05    EPRL           VHTB1337320250618E
 100                                                                                                                                                                                     273.33                 USD       15:33:58    MEMX           VHTB1340120250618E
 100                                                                                                                                                                                     272.99                 USD       15:34:52    MEMX           VHTB1345920250618E
 35                                                                                                                                                                                      273.01                 USD       15:35:45    NASD           VHTB1351120250618E
 65                                                                                                                                                                                      273.01                 USD       15:35:45    NASD           VHTB1351220250618E
 50                                                                                                                                                                                      273.07                 USD       15:36:40    KNMX           VHTB1365320250618E
 1                                                                                           273.10                 USD       15:36:40    LEVL           VHTB1365420250618E
 13                                                                                                                                                                                      273.10                 USD       15:36:40    JPMX           VHTB1365520250618E
 11                                                                                                                                                                                      273.07                 USD       15:36:40    BATS           VHTB1365620250618E
 24                                                                                                                                                                                      273.08                 USD       15:36:40    BATY           VHTB1365720250618E
 1                                                                                           273.07                 USD       15:36:40    NYSE           VHTB1365820250618E
 100                                                                                                                                                                                     273.20                 USD       15:37:29    XCIS           VHTB1368720250618E
 40                                                                                                                                                                                      273.18                 USD       15:38:20    XCIS           VHTB1383720250618E
 40                                                                                                                                                                                      273.18                 USD       15:38:20    XCIS           VHTB1383820250618E
 20                                                                                                                                                                                      273.18                 USD       15:38:20    XCIS           VHTB1383920250618E
 80                                                                                                                                                                                      273.19                 USD       15:39:13    BATS           VHTB1387720250618E
 20                                                                                                                                                                                      273.19                 USD       15:39:13    BATS           VHTB1387820250618E
 1                                                                                           273.25                 USD       15:40:03    NASD           VHTB1396420250618E
 1                                                                                           273.25                 USD       15:40:03    NASD           VHTB1396520250618E
 1                                                                                           273.25                 USD

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

 Number of Shares  Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 5    273.77                 USD       13:30:05    NASD           VHTB5820250618E
 5    273.77                 USD       13:30:05    NASD           VHTB5920250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6020250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6120250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6220250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6320250618E
 5    273.77                 USD       13:30:05    NASD           VHTB6420250618E
 65                273.77                 USD       13:30:05    NASD           VHTB6520250618E
 100               273.29                 USD       13:31:37    NASD           VHTB11020250618E
 100               272.96                 USD       13:32:53    NASD           VHTB17420250618E
 74                272.68                 USD       13:33:21    NASD           VHTB21520250618E
 3    272.68                 USD       13:33:21    NASD           VHTB21620250618E
 1    272.68                 USD       13:33:21    NASD           VHTB21720250618E
 22                272.68                 USD       13:33:21    NASD           VHTB21820250618E
 80                272.56                 USD       13:33:50    NASD           VHTB24520250618E
 20                272.56                 USD       13:33:50    NASD           VHTB24620250618E
 98                272.22                 USD       13:34:18    BATS           VHTB29420250618E
 2    272.22                 USD       13:34:18    BATS           VHTB29520250618E
 100               272.11                 USD       13:34:43    JPMX           VHTB32820250618E
 100               272.11                 USD       13:34:50    JPMX           VHTB33620250618E
 14                272.01                 USD       13:34:54    MEMX           VHTB34020250618E
 5    272.01                 USD       13:34:54    MEMX           VHTB34120250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34220250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34320250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34420250618E
 20                272.01                 USD       13:34:54    MEMX           VHTB34520250618E
 1    272.01                 USD       13:34:54    MEMX           VHTB34620250618E
 100               271.62                 USD       13:36:32    MEMX           VHTB44520250618E
 100               271.82                 USD       13:37:30    NASD           VHTB49120250618E
 50                272.72                 USD       13:38:17    BATY           VHTB57820250618E
 50                272.67                 USD       13:38:17    BATS           VHTB57920250618E
 100               272.74                 USD       13:38:36    PCSE           VHTB59220250618E
 100               272.56                 USD       13:39:28    MEMX           VHTB67820250618E
 50                272.40                 USD       13:39:45    NASD           VHTB68820250618E
 10                272.40                 USD       13:39:45    NASD           VHTB68920250618E
 40                272.40                 USD       13:39:45    NASD           VHTB69020250618E
 80                272.44                 USD       13:40:24    XCIS           VHTB76720250618E
 100               272.45                 USD       13:41:00    NQBX           VHTB82620250618E
 50                272.36                 USD       13:41:38    NASD           VHTB90620250618E
 1    272.36                 USD       13:41:38    NASD           VHTB90720250618E
 49                272.36                 USD       13:41:38    NASD           VHTB90820250618E
 100               272.27                 USD       13:42:14    NASD           VHTB101120250618E
 100               272.22                 USD       13:42:53    BATS           VHTB105620250618E
 80                272.48                 USD       13:43:28    PCSE           VHTB108920250618E
 2    272.48                 USD       13:43:28    PCSE           VHTB109020250618E
 18                272.48                 USD       13:43:28    PCSE           VHTB109120250618E
 100               272.44                 USD       13:44:07    MEMX           VHTB111920250618E
 100               272.44                 USD       13:44:42    KNMX           VHTB116920250618E
 50                272.47                 USD       13:45:20    NASD           VHTB121520250618E
 50                272.47                 USD       13:45:20    NASD           VHTB121620250618E
 25                272.46                 USD       13:46:02    ONEC           VHTB125820250618E
 10                272.49                 USD       13:46:02    BATY           VHTB125920250618E
 25                272.50                 USD       13:46:02    BATY           VHTB126020250618E
 40                272.51                 USD       13:46:02    KNMX           VHTB126120250618E
 80                272.49                 USD       13:46:46    PCSE           VHTB148520250618E
 20                272.49                 USD       13:46:46    PCSE           VHTB148620250618E
 100               272.39                 USD       13:47:17    NQBX           VHTB160320250618E
 40                272.33                 USD       13:47:58    XCIS           VHTB198620250618E
 100               272.29                 USD       13:48:35    NASD           VHTB204420250618E
 100               272.29                 USD       13:49:14    MEMX           VHTB206920250618E
 100               272.22                 USD       13:49:53    NASD           VHTB212620250618E
 80                272.19                 USD       13:50:35    NASD           VHTB218620250618E
 20                272.19                 USD       13:50:35    NASD           VHTB218720250618E
 90                272.02                 USD       13:51:19    NASD           VHTB224820250618E
 10                272.02                 USD       13:51:19    NASD           VHTB224920250618E
 100               272.03                 USD       13:52:04    KNMX           VHTB231420250618E
 100               272.16                 USD       13:52:44    JPMX           VHTB235220250618E
 100               272.26                 USD       13:53:26    NASD           VHTB244720250618E
 36                272.21                 USD       13:54:10    NYSE           VHTB250920250618E
 64                272.21                 USD       13:54:10    NYSE           VHTB251020250618E
 100               272.06                 USD       13:54:49    KNMX           VHTB258020250618E
 50                271.95                 USD       13:55:32    MEMX           VHTB267520250618E
 50                271.96                 USD       13:55:32    MEMX           VHTB267620250618E
 100               271.98                 USD       13:56:17    BATY           VHTB293220250618E
 100               271.95                 USD       13:57:00    NASD           VHTB298020250618E
 45                271.89                 USD       13:57:43    BATY           VHTB320620250618E
 32                271.89                 USD       13:57:43    NYSE           VHTB320720250618E
 23                271.89                 USD       13:57:43    NYSE           VHTB320820250618E
 100               271.85                 USD       13:58:27    JPMX           VHTB327920250618E
 53                271.97                 USD       13:59:13    NASD           VHTB335620250618E
 47                271.97                 USD       13:59:13    NASD           VHTB335720250618E
 50                271.84                 USD       13:59:55    BATY           VHTB342620250618E
 50                271.84                 USD       13:59:55    BATY           VHTB342720250618E
 56                271.73                 USD       14:00:30    NYSE           VHTB348620250618E
 4    271.73                 USD       14:00:30    NYSE           VHTB348720250618E
 40                271.73                 USD       14:00:30    NYSE           VHTB348820250618E
 100               271.77                 USD       14:01:07    MEMX           VHTB354320250618E
 100               271.83                 USD       14:01:44    MEMX           VHTB357820250618E
 55                272.09                 USD       14:02:22    NASD           VHTB363720250618E
 1    272.09                 USD       14:02:22    NASD           VHTB363820250618E
 44                272.09                 USD       14:02:22    NASD           VHTB363920250618E
 18                272.33                 USD       14:02:58    NASD           VHTB368020250618E
 82                272.33                 USD       14:02:58    NASD           VHTB368120250618E
 72                272.37                 USD       14:03:38    MEMX           VHTB376320250618E
 28                272.37                 USD       14:03:38    MEMX           VHTB376420250618E
 100               272.71                 USD       14:04:16    NASD           VHTB383820250618E
 100               272.75                 USD       14:04:49    NASD           VHTB388820250618E
 50                272.54                 USD       14:05:33    BATS           VHTB394020250618E
 50                272.54                 USD       14:05:33    BATS           VHTB394120250618E
 100               272.45                 USD       14:06:12    KNMX           VHTB405120250618E
 100               272.22                 USD       14:06:55    PCSE           VHTB413220250618E
 54                272.01                 USD       14:07:37    BATS           VHTB417320250618E
 46                272.01                 USD       14:07:37    BATS           VHTB417420250618E
 100               271.81                 USD       14:08:20    NASD           VHTB423520250618E
 1    272.10                 USD       14:09:02    LEVL           VHTB434420250618E
 99                272.10                 USD       14:09:02    NYSE           VHTB434520250618E
 92                272.02                 USD       14:09:45    MEMX           VHTB463320250618E
 8    272.02                 USD       14:09:45    MEMX           VHTB463420250618E
 95                272.01                 USD       14:10:29    MEMX           VHTB471220250618E
 5    272.01                 USD       14:10:29    MEMX           VHTB471320250618E
 40                272.00                 USD       14:11:16    NYSE           VHTB478920250618E
 60                272.00                 USD       14:11:16    NYSE           VHTB479020250618E
 42                272.24                 USD       14:12:03    NYSE           VHTB483520250618E
 4    272.24                 USD       14:12:03    NYSE           VHTB483620250618E
 54                272.24                 USD       14:12:03    NYSE           VHTB483720250618E
 100               272.38                 USD       14:12:49    PCSE           VHTB491720250618E
 100               272.38                 USD       14:13:33    NASD           VHTB501620250618E
 100               272.20                 USD       14:14:18    BATS           VHTB513920250618E
 25                272.20                 USD       14:15:04    PCSE           VHTB521320250618E
 25                272.21                 USD       14:15:04    PCSE           VHTB521420250618E
 50                272.22                 USD       14:15:04    PCSE           VHTB521520250618E
 25                272.15                 USD       14:15:50    NASD           VHTB530920250618E
 75                272.15                 USD       14:15:50    NASD           VHTB531020250618E
 52                272.10                 USD       14:16:39    MEMX           VHTB544920250618E
 48                272.10                 USD       14:16:39    MEMX           VHTB545020250618E
 5    272.13                 USD       14:17:25    NASD           VHTB555920250618E
 95                272.13                 USD       14:17:25    NASD           VHTB556020250618E
 5    271.94                 USD       14:18:12    ONEC           VHTB561520250618E
 95                272.00                 USD       14:18:12    KNMX           VHTB561620250618E
 4    271.94                 USD       14:19:00    PCSE           VHTB566820250618E
 96                271.94                 USD       14:19:00    PCSE           VHTB566920250618E
 67                271.84                 USD       14:19:48    BATS           VHTB574120250618E
 33                271.84                 USD       14:19:48    BATS           VHTB574220250618E
 1    271.89                 USD       14:20:34    BATS           VHTB584220250618E
 99                271.89                 USD       14:20:34    BATS           VHTB584320250618E
 100               271.81                 USD       14:21:15    PCSE           VHTB588120250618E
 100               271.77                 USD       14:21:58    NASD           VHTB594820250618E
 100               271.95                 USD       14:22:41    PCSE           VHTB599620250618E
 100               271.91                 USD       14:23:22    NYSE           VHTB605020250618E
 75                271.92                 USD       14:24:07    PCSE           VHTB609120250618E
 16                271.92                 USD       14:24:07    PCSE           VHTB609220250618E
 9    271.92                 USD       14:24:07    PCSE           VHTB609320250618E
 100               271.93                 USD       14:24:48    BATS           VHTB613020250618E
 100               271.69                 USD       14:25:34    BATS           VHTB615920250618E
 50                271.31                 USD       14:26:20    KNMX           VHTB620020250618E
 50                271.35                 USD       14:26:20    KNMX           VHTB620120250618E
 23                271.26                 USD       14:27:04    NYSE           VHTB623920250618E
 59                271.26                 USD       14:27:04    NYSE           VHTB624020250618E
 18                271.26                 USD       14:27:04    NYSE           VHTB624120250618E
 100               271.23                 USD       14:27:50    NYSE           VHTB630620250618E
 100               271.19                 USD       14:28:45    MEMX           VHTB638820250618E
 100               271.24                 USD       14:29:31    PCSE           VHTB645220250618E
 100               271.03                 USD       14:30:06    KNMX           VHTB648420250618E
 100               271.36                 USD       14:30:52    XCIS           VHTB653220250618E
 26                271.30                 USD       14:31:39    MEMX           VHTB657720250618E
 20                271.30                 USD       14:31:39    MEMX           VHTB657820250618E
 54                271.30                 USD       14:31:39    MEMX           VHTB657920250618E
 100               271.41                 USD       14:32:13    PCSE           VHTB660420250618E
 10                271.28                 USD       14:33:00    BATY           VHTB664920250618E
 90                271.28                 USD       14:33:00    BATY           VHTB665020250618E
 100               271.29                 USD       14:33:36    BATS           VHTB669720250618E
 100               271.27                 USD       14:34:19    BATS           VHTB672520250618E
 100               271.71                 USD       14:34:59    PCSE           VHTB678620250618E
 100               271.66                 USD       14:35:45    NYSE           VHTB691920250618E
 100               271.07                 USD       14:36:33    NYSE           VHTB697120250618E
 100               270.66                 USD       14:37:19    NASD           VHTB700620250618E
 100               270.58                 USD       14:38:08    PCSE           VHTB704920250618E
 6    270.67                 USD       14:38:54    ONEC           VHTB709320250618E
 92                270.69                 USD       14:38:54    MEMX           VHTB709420250618E
 100               271.18                 USD       14:39:40    MEMX           VHTB742620250618E
 65                271.15                 USD       14:40:28    BATS           VHTB752420250618E
 35                271.15                 USD       14:40:28    BATS           VHTB752520250618E
 100               271.22                 USD       14:41:14    MEMX           VHTB756620250618E
 100               271.18                 USD       14:41:58    BATS           VHTB764820250618E
 100               271.33                 USD       14:42:52    BATS           VHTB773620250618E
 100               271.35                 USD       14:43:35    NYSE           VHTB778920250618E
 100               271.35                 USD       14:44:17    MEMX           VHTB788020250618E
 1    271.42                 USD       14:45:03    BATS           VHTB798020250618E
 68                271.42                 USD       14:45:03    BATS           VHTB798120250618E
 31                271.42                 USD       14:45:03    BATS           VHTB798220250618E
 100               271.51                 USD       14:45:51    NYSE           VHTB808020250618E
 100               271.36                 USD       14:46:37    MEMX           VHTB813820250618E
 100               271.19                 USD       14:47:24    NASD           VHTB820420250618E
 100               270.86                 USD       14:48:11    PCSE           VHTB825820250618E
 100               270.64                 USD       14:48:58    PCSE           VHTB843120250618E
 100               270.84                 USD       14:49:48    NASD           VHTB860920250618E
 100               271.03                 USD       14:50:30    BATS           VHTB872520250618E
 100               270.77                 USD       14:51:16    XCIS           VHTB881620250618E
 100               270.60                 USD       14:51:59    MEMX           VHTB892820250618E
 88                270.59                 USD       14:52:44    BATS           VHTB902820250618E
 2    271.17                 USD       14:53:35    MEMX           VHTB918920250618E
 12                271.18                 USD       14:53:35    MEMX           VHTB919020250618E
 2    271.19                 USD       14:53:35    MEMX           VHTB919120250618E
 84                271.19                 USD       14:53:35    MEMX           VHTB919220250618E
 100               271.23                 USD       14:54:14    NYSE           VHTB926920250618E
 1    271.30                 USD       14:54:57    KNMX           VHTB932920250618E
 18                271.31                 USD       14:54:57    KNMX           VHTB933020250618E
 18                271.32                 USD       14:54:57    KNMX           VHTB933120250618E
 18                271.33                 USD       14:54:57    KNMX           VHTB933220250618E
 18                271.34                 USD       14:54:57    KNMX           VHTB933320250618E
 27                271.33                 USD       14:54:57    LEVL           VHTB933420250618E
 57                271.47                 USD       14:55:42    NASD           VHTB941720250618E
 43                271.47                 USD       14:55:42    NASD           VHTB941820250618E
 74                271.58                 USD       14:56:28    NASD           VHTB953420250618E
 26                271.58                 USD       14:56:28    NASD           VHTB953520250618E
 100               271.58                 USD       14:57:12    PCSE           VHTB961820250618E
 54                271.57                 USD       14:57:57    BATS           VHTB993220250618E
 2    271.57                 USD       14:57:57    BATS           VHTB993320250618E
 44                271.57                 USD       14:57:57    BATS           VHTB993420250618E
 32                271.85                 USD       14:58:45    NASD           VHTB1003620250618E
 100               271.94                 USD       14:58:50    PCSE           VHTB1004120250618E
 2    272.09                 USD       14:59:27    MEMX           VHTB1022920250618E
 98                272.09                 USD       14:59:27    MEMX           VHTB1023020250618E
 100               272.36                 USD       15:00:14    KNMX           VHTB1033920250618E
 25                272.33                 USD       15:01:00    NYSE           VHTB1052120250618E
 75                272.33                 USD       15:01:00    NYSE           VHTB1052220250618E
 25                272.15                 USD       15:01:48    BATS           VHTB1058320250618E
 2    272.15                 USD       15:01:48    BATS           VHTB1058420250618E
 2    272.16                 USD       15:01:48    BATS           VHTB1058520250618E
 10                272.17                 USD       15:01:48    BATS           VHTB1058620250618E
 10                272.18                 USD       15:01:48    BATS           VHTB1058720250618E
 51                272.18                 USD       15:01:48    BATS           VHTB1058820250618E
 10                272.08                 USD       15:02:06    BATY           VHTB1061020250618E
 2    272.11                 USD       15:02:06    BATY           VHTB1061120250618E
 2    272.12                 USD       15:02:06    BATY           VHTB1061220250618E
 21                272.12                 USD       15:02:06    BATY           VHTB1061320250618E
 65                272.13                 USD       15:02:06    BATY           VHTB1061420250618E
 10                272.09                 USD       15:02:06    NQBX           VHTB1061520250618E
 2    272.10                 USD       15:02:06    NQBX           VHTB1061620250618E
 21                272.13                 USD       15:02:06    NQBX           VHTB1061720250618E
 1    272.14                 USD       15:02:06    NQBX           VHTB1061820250618E
 2    272.14                 USD       15:02:06    NQBX           VHTB1061920250618E
 64                272.15                 USD       15:02:06    NQBX           VHTB1062020250618E
 100               272.15                 USD       15:02:06    XCIS           VHTB1062120250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064020250618E
 1    271.86                 USD       15:02:29    NASD           VHTB1064120250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064220250618E
 25                271.86                 USD       15:02:29    NASD           VHTB1064320250618E
 14                271.86                 USD       15:02:29    NASD           VHTB1064420250618E
 12                271.86                 USD       15:02:29    NASD           VHTB1064520250618E
 15                271.86                 USD       15:02:29    NASD           VHTB1064620250618E
 5    271.86                 USD       15:02:29    NASD           VHTB1064720250618E
 21                271.76                 USD       15:05:47    NYSE           VHTB1104920250618E
 79                271.76                 USD       15:05:47    NYSE           VHTB1105020250618E
 100               271.63                 USD       15:06:38    KNMX           VHTB1120020250618E
 100               271.66                 USD       15:07:30    NASD           VHTB1129020250618E
 5    271.91                 USD       15:08:25    NYSE           VHTB1145020250618E
 26                271.91                 USD       15:08:25    IEXG           VHTB1145120250618E
 48                271.90                 USD       15:08:25    BAML           VHTB1145220250618E
 99                271.88                 USD       15:09:11    XCIS           VHTB1152620250618E
 1    271.88                 USD       15:09:11    XCIS           VHTB1152720250618E
 100               271.98                 USD       15:10:04    BATY           VHTB1157920250618E
 100               272.09                 USD       15:10:54    BATS           VHTB1167120250618E
 31                272.12                 USD       15:11:45    PCSE           VHTB1172020250618E
 60                272.12                 USD       15:11:45    PCSE           VHTB1172120250618E
 2    272.12                 USD       15:11:45    PCSE           VHTB1172220250618E
 7    272.12                 USD       15:11:45    PCSE           VHTB1172320250618E
 100               272.33                 USD       15:12:40    PCSE           VHTB1181720250618E
 100               272.50                 USD       15:13:30    MEMX           VHTB1186420250618E
 100               272.63                 USD       15:14:23    KNMX           VHTB1191720250618E
 5    272.91                 USD       15:15:15    BATS           VHTB1200520250618E
 94                272.94                 USD       15:15:24    BATS           VHTB1203520250618E
 6    272.94                 USD       15:15:24    BATS           VHTB1203620250618E
 14                272.87                 USD       15:15:48    BATS           VHTB1207220250618E
 20                272.87                 USD       15:15:48    BATS           VHTB1207320250618E
 2    272.87                 USD       15:15:48    BATS           VHTB1207420250618E
 27                273.01                 USD       15:16:06    MEMX           VHTB1212020250618E
 73                273.01                 USD       15:16:06    MEMX           VHTB1212120250618E
 100               272.75                 USD       15:16:44    MEMX           VHTB1216920250618E
 100               272.56                 USD       15:17:34    KNMX           VHTB1223320250618E
 100               272.55                 USD       15:18:20    PCSE           VHTB1231320250618E
 100               272.84                 USD       15:19:08    PCSE           VHTB1234320250618E
 74                272.77                 USD       15:19:57    NASD           VHTB1237120250618E
 26                272.77                 USD       15:19:57    NASD           VHTB1237220250618E
 25                272.78                 USD       15:20:42    PCSE           VHTB1244420250618E
 75                272.79                 USD       15:20:42    PCSE           VHTB1244520250618E
 1    272.83                 USD       15:21:37    LEVL           VHTB1250020250618E
 10                272.83                 USD       15:21:37    EDGX           VHTB1250120250618E
 89                272.82                 USD       15:21:37    NASD           VHTB1250220250618E
 1    272.90                 USD       15:22:14    NASD           VHTB1253320250618E
 99                272.90                 USD       15:22:14    NASD           VHTB1253420250618E
 45                272.87                 USD       15:23:02    MEMX           VHTB1260820250618E
 55                272.87                 USD       15:23:02    MEMX           VHTB1260920250618E
 100               273.00                 USD       15:23:52    NASD           VHTB1268320250618E
 28                272.95                 USD       15:24:34    PCSE           VHTB1273620250618E
 72                272.95                 USD       15:24:34    PCSE           VHTB1273720250618E
 100               273.13                 USD       15:25:20    MEMX           VHTB1278920250618E
 100               273.17                 USD       15:26:13    NASD           VHTB1289220250618E
 100               273.13                 USD       15:27:03    EPRL           VHTB1293220250618E
 100               273.25                 USD       15:27:57    MEMX           VHTB1299720250618E
 100               272.84                 USD       15:28:45    KNMX           VHTB1305320250618E
 10                273.00                 USD       15:29:40    NASD           VHTB1312320250618E
 40                273.02                 USD       15:29:40    NASD           VHTB1312420250618E
 1    273.02                 USD       15:29:40    NYSE           VHTB1312520250618E
 49                273.02                 USD       15:29:40    NASD           VHTB1312620250618E
 10                273.07                 USD       15:30:27    BATS           VHTB1318220250618E
 10                273.07                 USD       15:30:27    BATS           VHTB1318320250618E
 37                273.07                 USD       15:30:27    BATS           VHTB1318420250618E
 43                273.07                 USD       15:30:27    BATS           VHTB1318520250618E
 100               273.26                 USD       15:31:32    NASD           VHTB1323620250618E
 99                273.44                 USD       15:32:22    PCSE           VHTB1332220250618E
 1    273.44                 USD       15:32:22    PCSE           VHTB1332320250618E
 12                273.32                 USD       15:33:05    EPRL           VHTB1336820250618E
 2    273.35                 USD       15:33:05    EPRL           VHTB1336920250618E
 10                273.36                 USD       15:33:05    EPRL           VHTB1337020250618E
 2    273.37                 USD       15:33:05    EPRL           VHTB1337120250618E
 2    273.39                 USD       15:33:05    EPRL           VHTB1337220250618E
 72                273.39                 USD       15:33:05    EPRL           VHTB1337320250618E
 100               273.33                 USD       15:33:58    MEMX           VHTB1340120250618E
 100               272.99                 USD       15:34:52    MEMX           VHTB1345920250618E
 35                273.01                 USD       15:35:45    NASD           VHTB1351120250618E
 65                273.01                 USD       15:35:45    NASD           VHTB1351220250618E
 50                273.07                 USD       15:36:40    KNMX           VHTB1365320250618E
 1    273.10                 USD       15:36:40    LEVL           VHTB1365420250618E
 13                273.10                 USD       15:36:40    JPMX           VHTB1365520250618E
 11                273.07                 USD       15:36:40    BATS           VHTB1365620250618E
 24                273.08                 USD       15:36:40    BATY           VHTB1365720250618E
 1    273.07                 USD       15:36:40    NYSE           VHTB1365820250618E
 100               273.20                 USD       15:37:29    XCIS           VHTB1368720250618E
 40                273.18                 USD       15:38:20    XCIS           VHTB1383720250618E
 40                273.18                 USD       15:38:20    XCIS           VHTB1383820250618E
 20                273.18                 USD       15:38:20    XCIS           VHTB1383920250618E
 80                273.19                 USD       15:39:13    BATS           VHTB1387720250618E
 20                273.19                 USD       15:39:13    BATS           VHTB1387820250618E
 1    273.25                 USD       15:40:03    NASD           VHTB1396420250618E
 1    273.25                 USD       15:40:03    NASD           VHTB1396520250618E
 1    273.25                 USD       15:40:03
 Number of Shares                                                                                     Price per share (USD)  Currency  Trade Time  Trading Venue  Transaction ID
 5                                                  273.77                 USD       13:30:05    NASD           VHTB5820250618E
 5                                                  273.77                 USD       13:30:05    NASD           VHTB5920250618E
 5                                                  273.77                 USD       13:30:05    NASD           VHTB6020250618E
 5                                                  273.77                 USD       13:30:05    NASD           VHTB6120250618E
 5                                                  273.77                 USD       13:30:05    NASD           VHTB6220250618E
 5                                                  273.77                 USD       13:30:05    NASD           VHTB6320250618E
 5                                                  273.77                 USD       13:30:05    NASD           VHTB6420250618E
 65                                                                                                   273.77                 USD       13:30:05    NASD           VHTB6520250618E
 100                                                                                                  273.29                 USD       13:31:37    NASD           VHTB11020250618E
 100                                                                                                  272.96                 USD       13:32:53    NASD           VHTB17420250618E
 74                                                                                                   272.68                 USD       13:33:21    NASD           VHTB21520250618E
 3                                                  272.68                 USD       13:33:21    NASD           VHTB21620250618E
 1                                                  272.68                 USD       13:33:21    NASD           VHTB21720250618E
 22                                                                                                   272.68                 USD       13:33:21    NASD           VHTB21820250618E
 80                                                                                                   272.56                 USD       13:33:50    NASD           VHTB24520250618E
 20                                                                                                   272.56                 USD       13:33:50    NASD           VHTB24620250618E
 98                                                                                                   272.22                 USD       13:34:18    BATS           VHTB29420250618E
 2                                                  272.22                 USD       13:34:18    BATS           VHTB29520250618E
 100                                                                                                  272.11                 USD       13:34:43    JPMX           VHTB32820250618E
 100                                                                                                  272.11                 USD       13:34:50    JPMX           VHTB33620250618E
 14                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34020250618E
 5                                                  272.01                 USD       13:34:54    MEMX           VHTB34120250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34220250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34320250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34420250618E
 20                                                                                                   272.01                 USD       13:34:54    MEMX           VHTB34520250618E
 1                                                  272.01                 USD       13:34:54    MEMX           VHTB34620250618E
 100                                                                                                  271.62                 USD       13:36:32    MEMX           VHTB44520250618E
 100                                                                                                  271.82                 USD       13:37:30    NASD           VHTB49120250618E
 50                                                                                                   272.72                 USD       13:38:17    BATY           VHTB57820250618E
 50                                                                                                   272.67                 USD       13:38:17    BATS           VHTB57920250618E
 100                                                                                                  272.74                 USD       13:38:36    PCSE           VHTB59220250618E
 100                                                                                                  272.56                 USD       13:39:28    MEMX           VHTB67820250618E
 50                                                                                                   272.40                 USD       13:39:45    NASD           VHTB68820250618E
 10                                                                                                   272.40                 USD       13:39:45    NASD           VHTB68920250618E
 40                                                                                                   272.40                 USD       13:39:45    NASD           VHTB69020250618E
 80                                                                                                   272.44                 USD       13:40:24    XCIS           VHTB76720250618E
 100                                                                                                  272.45                 USD       13:41:00    NQBX           VHTB82620250618E
 50                                                                                                   272.36                 USD       13:41:38    NASD           VHTB90620250618E
 1                                                  272.36                 USD       13:41:38    NASD           VHTB90720250618E
 49                                                                                                   272.36                 USD       13:41:38    NASD           VHTB90820250618E
 100                                                                                                  272.27                 USD       13:42:14    NASD           VHTB101120250618E
 100                                                                                                  272.22                 USD       13:42:53    BATS           VHTB105620250618E
 80                                                                                                   272.48                 USD       13:43:28    PCSE           VHTB108920250618E
 2                                                  272.48                 USD       13:43:28    PCSE           VHTB109020250618E
 18                                                                                                   272.48                 USD       13:43:28    PCSE           VHTB109120250618E
 100                                                                                                  272.44                 USD       13:44:07    MEMX           VHTB111920250618E
 100                                                                                                  272.44                 USD       13:44:42    KNMX           VHTB116920250618E
 50                                                                                                   272.47                 USD       13:45:20    NASD           VHTB121520250618E
 50                                                                                                   272.47                 USD       13:45:20    NASD           VHTB121620250618E
 25                                                                                                   272.46                 USD       13:46:02    ONEC           VHTB125820250618E
 10                                                                                                   272.49                 USD       13:46:02    BATY           VHTB125920250618E
 25                                                                                                   272.50                 USD       13:46:02    BATY           VHTB126020250618E
 40                                                                                                   272.51                 USD       13:46:02    KNMX           VHTB126120250618E
 80                                                                                                   272.49                 USD       13:46:46    PCSE           VHTB148520250618E
 20                                                                                                   272.49                 USD       13:46:46    PCSE           VHTB148620250618E
 100                                                                                                  272.39                 USD       13:47:17    NQBX           VHTB160320250618E
 40                                                                                                   272.33                 USD       13:47:58    XCIS           VHTB198620250618E
 100                                                                                                  272.29                 USD       13:48:35    NASD           VHTB204420250618E
 100                                                                                                  272.29                 USD       13:49:14    MEMX           VHTB206920250618E
 100                                                                                                  272.22                 USD       13:49:53    NASD           VHTB212620250618E
 80                                                                                                   272.19                 USD       13:50:35    NASD           VHTB218620250618E
 20                                                                                                   272.19                 USD       13:50:35    NASD           VHTB218720250618E
 90                                                                                                   272.02                 USD       13:51:19    NASD           VHTB224820250618E
 10                                                                                                   272.02                 USD       13:51:19    NASD           VHTB224920250618E
 100                                                                                                  272.03                 USD       13:52:04    KNMX           VHTB231420250618E
 100                                                                                                  272.16                 USD       13:52:44    JPMX           VHTB235220250618E
 100                                                                                                  272.26                 USD       13:53:26    NASD           VHTB244720250618E
 36                                                                                                   272.21                 USD       13:54:10    NYSE           VHTB250920250618E
 64                                                                                                   272.21                 USD       13:54:10    NYSE           VHTB251020250618E
 100                                                                                                  272.06                 USD       13:54:49    KNMX           VHTB258020250618E
 50                                                                                                   271.95                 USD       13:55:32    MEMX           VHTB267520250618E
 50                                                                                                   271.96                 USD       13:55:32    MEMX           VHTB267620250618E
 100                                                                                                  271.98                 USD       13:56:17    BATY           VHTB293220250618E
 100                                                                                                  271.95                 USD       13:57:00    NASD           VHTB298020250618E
 45                                                                                                   271.89                 USD       13:57:43    BATY           VHTB320620250618E
 32                                                                                                   271.89                 USD       13:57:43    NYSE           VHTB320720250618E
 23                                                                                                   271.89                 USD       13:57:43    NYSE           VHTB320820250618E
 100                                                                                                  271.85                 USD       13:58:27    JPMX           VHTB327920250618E
 53                                                                                                   271.97                 USD       13:59:13    NASD           VHTB335620250618E
 47                                                                                                   271.97                 USD       13:59:13    NASD           VHTB335720250618E
 50                                                                                                   271.84                 USD       13:59:55    BATY           VHTB342620250618E
 50                                                                                                   271.84                 USD       13:59:55    BATY           VHTB342720250618E
 56                                                                                                   271.73                 USD       14:00:30    NYSE           VHTB348620250618E
 4                                                  271.73                 USD       14:00:30    NYSE           VHTB348720250618E
 40                                                                                                   271.73                 USD       14:00:30    NYSE           VHTB348820250618E
 100                                                                                                  271.77                 USD       14:01:07    MEMX           VHTB354320250618E
 100                                                                                                  271.83                 USD       14:01:44    MEMX           VHTB357820250618E
 55                                                                                                   272.09                 USD       14:02:22    NASD           VHTB363720250618E
 1                                                  272.09                 USD       14:02:22    NASD           VHTB363820250618E
 44                                                                                                   272.09                 USD       14:02:22    NASD           VHTB363920250618E
 18                                                                                                   272.33                 USD       14:02:58    NASD           VHTB368020250618E
 82                                                                                                   272.33                 USD       14:02:58    NASD           VHTB368120250618E
 72                                                                                                   272.37                 USD       14:03:38    MEMX           VHTB376320250618E
 28                                                                                                   272.37                 USD       14:03:38    MEMX           VHTB376420250618E
 100                                                                                                  272.71                 USD       14:04:16    NASD           VHTB383820250618E
 100                                                                                                  272.75                 USD       14:04:49    NASD           VHTB388820250618E
 50                                                                                                   272.54                 USD       14:05:33    BATS           VHTB394020250618E
 50                                                                                                   272.54                 USD       14:05:33    BATS           VHTB394120250618E
 100                                                                                                  272.45                 USD       14:06:12    KNMX           VHTB405120250618E
 100                                                                                                  272.22                 USD       14:06:55    PCSE           VHTB413220250618E
 54                                                                                                   272.01                 USD       14:07:37    BATS           VHTB417320250618E
 46                                                                                                   272.01                 USD       14:07:37    BATS           VHTB417420250618E
 100                                                                                                  271.81                 USD       14:08:20    NASD           VHTB423520250618E
 1                                                  272.10                 USD       14:09:02    LEVL           VHTB434420250618E
 99                                                                                                   272.10                 USD       14:09:02    NYSE           VHTB434520250618E
 92                                                                                                   272.02                 USD       14:09:45    MEMX           VHTB463320250618E
 8                                                  272.02                 USD       14:09:45    MEMX           VHTB463420250618E
 95                                                                                                   272.01                 USD       14:10:29    MEMX           VHTB471220250618E
 5                                                  272.01                 USD       14:10:29    MEMX           VHTB471320250618E
 40                                                                                                   272.00                 USD       14:11:16    NYSE           VHTB478920250618E
 60                                                                                                   272.00                 USD       14:11:16    NYSE           VHTB479020250618E
 42                                                                                                   272.24                 USD       14:12:03    NYSE           VHTB483520250618E
 4                                                  272.24                 USD       14:12:03    NYSE           VHTB483620250618E
 54                                                                                                   272.24                 USD       14:12:03    NYSE           VHTB483720250618E
 100                                                                                                  272.38                 USD       14:12:49    PCSE           VHTB491720250618E
 100                                                                                                  272.38                 USD       14:13:33    NASD           VHTB501620250618E
 100                                                                                                  272.20                 USD       14:14:18    BATS           VHTB513920250618E
 25                                                                                                   272.20                 USD       14:15:04    PCSE           VHTB521320250618E
 25                                                                                                   272.21                 USD       14:15:04    PCSE           VHTB521420250618E
 50                                                                                                   272.22                 USD       14:15:04    PCSE           VHTB521520250618E
 25                                                                                                   272.15                 USD       14:15:50    NASD           VHTB530920250618E
 75                                                                                                   272.15                 USD       14:15:50    NASD           VHTB531020250618E
 52                                                                                                   272.10                 USD       14:16:39    MEMX           VHTB544920250618E
 48                                                                                                   272.10                 USD       14:16:39    MEMX           VHTB545020250618E
 5                                                  272.13                 USD       14:17:25    NASD           VHTB555920250618E
 95                                                                                                   272.13                 USD       14:17:25    NASD           VHTB556020250618E
 5                                                  271.94                 USD       14:18:12    ONEC           VHTB561520250618E
 95                                                                                                   272.00                 USD       14:18:12    KNMX           VHTB561620250618E
 4                                                  271.94                 USD       14:19:00    PCSE           VHTB566820250618E
 96                                                                                                   271.94                 USD       14:19:00    PCSE           VHTB566920250618E
 67                                                                                                   271.84                 USD       14:19:48    BATS           VHTB574120250618E
 33                                                                                                   271.84                 USD       14:19:48    BATS           VHTB574220250618E
 1                                                  271.89                 USD       14:20:34    BATS           VHTB584220250618E
 99                                                                                                   271.89                 USD       14:20:34    BATS           VHTB584320250618E
 100                                                                                                  271.81                 USD       14:21:15    PCSE           VHTB588120250618E
 100                                                                                                  271.77                 USD       14:21:58    NASD           VHTB594820250618E
 100                                                                                                  271.95                 USD       14:22:41    PCSE           VHTB599620250618E
 100                                                                                                  271.91                 USD       14:23:22    NYSE           VHTB605020250618E
 75                                                                                                   271.92                 USD       14:24:07    PCSE           VHTB609120250618E
 16                                                                                                   271.92                 USD       14:24:07    PCSE           VHTB609220250618E
 9                                                  271.92                 USD       14:24:07    PCSE           VHTB609320250618E
 100                                                                                                  271.93                 USD       14:24:48    BATS           VHTB613020250618E
 100                                                                                                  271.69                 USD       14:25:34    BATS           VHTB615920250618E
 50                                                                                                   271.31                 USD       14:26:20    KNMX           VHTB620020250618E
 50                                                                                                   271.35                 USD       14:26:20    KNMX           VHTB620120250618E
 23                                                                                                   271.26                 USD       14:27:04    NYSE           VHTB623920250618E
 59                                                                                                   271.26                 USD       14:27:04    NYSE           VHTB624020250618E
 18                                                                                                   271.26                 USD       14:27:04    NYSE           VHTB624120250618E
 100                                                                                                  271.23                 USD       14:27:50    NYSE           VHTB630620250618E
 100                                                                                                  271.19                 USD       14:28:45    MEMX           VHTB638820250618E
 100                                                                                                  271.24                 USD       14:29:31    PCSE           VHTB645220250618E
 100                                                                                                  271.03                 USD       14:30:06    KNMX           VHTB648420250618E
 100                                                                                                  271.36                 USD       14:30:52    XCIS           VHTB653220250618E
 26                                                                                                   271.30                 USD       14:31:39    MEMX           VHTB657720250618E
 20                                                                                                   271.30                 USD       14:31:39    MEMX           VHTB657820250618E
 54                                                                                                   271.30                 USD       14:31:39    MEMX           VHTB657920250618E
 100                                                                                                  271.41                 USD       14:32:13    PCSE           VHTB660420250618E
 10                                                                                                   271.28                 USD       14:33:00    BATY           VHTB664920250618E
 90                                                                                                   271.28                 USD       14:33:00    BATY           VHTB665020250618E
 100                                                                                                  271.29                 USD       14:33:36    BATS           VHTB669720250618E
 100                                                                                                  271.27                 USD       14:34:19    BATS           VHTB672520250618E
 100                                                                                                  271.71                 USD       14:34:59    PCSE           VHTB678620250618E
 100                                                                                                  271.66                 USD       14:35:45    NYSE           VHTB691920250618E
 100                                                                                                  271.07                 USD       14:36:33    NYSE           VHTB697120250618E
 100                                                                                                  270.66                 USD       14:37:19    NASD           VHTB700620250618E
 100                                                                                                  270.58                 USD       14:38:08    PCSE           VHTB704920250618E
 6                                                  270.67                 USD       14:38:54    ONEC           VHTB709320250618E
 92                                                                                                   270.69                 USD       14:38:54    MEMX           VHTB709420250618E
 100                                                                                                  271.18                 USD       14:39:40    MEMX           VHTB742620250618E
 65                                                                                                   271.15                 USD       14:40:28    BATS           VHTB752420250618E
 35                                                                                                   271.15                 USD       14:40:28    BATS           VHTB752520250618E
 100                                                                                                  271.22                 USD       14:41:14    MEMX           VHTB756620250618E
 100                                                                                                  271.18                 USD       14:41:58    BATS           VHTB764820250618E
 100                                                                                                  271.33                 USD       14:42:52    BATS           VHTB773620250618E
 100                                                                                                  271.35                 USD       14:43:35    NYSE           VHTB778920250618E
 100                                                                                                  271.35                 USD       14:44:17    MEMX           VHTB788020250618E
 1                                                  271.42                 USD       14:45:03    BATS           VHTB798020250618E
 68                                                                                                   271.42                 USD       14:45:03    BATS           VHTB798120250618E
 31                                                                                                   271.42                 USD       14:45:03    BATS           VHTB798220250618E
 100                                                                                                  271.51                 USD       14:45:51    NYSE           VHTB808020250618E
 100                                                                                                  271.36                 USD       14:46:37    MEMX           VHTB813820250618E
 100                                                                                                  271.19                 USD       14:47:24    NASD           VHTB820420250618E
 100                                                                                                  270.86                 USD       14:48:11    PCSE           VHTB825820250618E
 100                                                                                                  270.64                 USD       14:48:58    PCSE           VHTB843120250618E
 100                                                                                                  270.84                 USD       14:49:48    NASD           VHTB860920250618E
 100                                                                                                  271.03                 USD       14:50:30    BATS           VHTB872520250618E
 100                                                                                                  270.77                 USD       14:51:16    XCIS           VHTB881620250618E
 100                                                                                                  270.60                 USD       14:51:59    MEMX           VHTB892820250618E
 88                                                                                                   270.59                 USD       14:52:44    BATS           VHTB902820250618E
 2                                                  271.17                 USD       14:53:35    MEMX           VHTB918920250618E
 12                                                                                                   271.18                 USD       14:53:35    MEMX           VHTB919020250618E
 2                                                  271.19                 USD       14:53:35    MEMX           VHTB919120250618E
 84                                                                                                   271.19                 USD       14:53:35    MEMX           VHTB919220250618E
 100                                                                                                  271.23                 USD       14:54:14    NYSE           VHTB926920250618E
 1                                                  271.30                 USD       14:54:57    KNMX           VHTB932920250618E
 18                                                                                                   271.31                 USD       14:54:57    KNMX           VHTB933020250618E
 18                                                                                                   271.32                 USD       14:54:57    KNMX           VHTB933120250618E
 18                                                                                                   271.33                 USD       14:54:57    KNMX           VHTB933220250618E
 18                                                                                                   271.34                 USD       14:54:57    KNMX           VHTB933320250618E
 27                                                                                                   271.33                 USD       14:54:57    LEVL           VHTB933420250618E
 57                                                                                                   271.47                 USD       14:55:42    NASD           VHTB941720250618E
 43                                                                                                   271.47                 USD       14:55:42    NASD           VHTB941820250618E
 74                                                                                                   271.58                 USD       14:56:28    NASD           VHTB953420250618E
 26                                                                                                   271.58                 USD       14:56:28    NASD           VHTB953520250618E
 100                                                                                                  271.58                 USD       14:57:12    PCSE           VHTB961820250618E
 54                                                                                                   271.57                 USD       14:57:57    BATS           VHTB993220250618E
 2                                                  271.57                 USD       14:57:57    BATS           VHTB993320250618E
 44                                                                                                   271.57                 USD       14:57:57    BATS           VHTB993420250618E
 32                                                                                                   271.85                 USD       14:58:45    NASD           VHTB1003620250618E
 100                                                                                                  271.94                 USD       14:58:50    PCSE           VHTB1004120250618E
 2                                                  272.09                 USD       14:59:27    MEMX           VHTB1022920250618E
 98                                                                                                   272.09                 USD       14:59:27    MEMX           VHTB1023020250618E
 100                                                                                                  272.36                 USD       15:00:14    KNMX           VHTB1033920250618E
 25                                                                                                   272.33                 USD       15:01:00    NYSE           VHTB1052120250618E
 75                                                                                                   272.33                 USD       15:01:00    NYSE           VHTB1052220250618E
 25                                                                                                   272.15                 USD       15:01:48    BATS           VHTB1058320250618E
 2                                                  272.15                 USD       15:01:48    BATS           VHTB1058420250618E
 2                                                  272.16                 USD       15:01:48    BATS           VHTB1058520250618E
 10                                                                                                   272.17                 USD       15:01:48    BATS           VHTB1058620250618E
 10                                                                                                   272.18                 USD       15:01:48    BATS           VHTB1058720250618E
 51                                                                                                   272.18                 USD       15:01:48    BATS           VHTB1058820250618E
 10                                                                                                   272.08                 USD       15:02:06    BATY           VHTB1061020250618E
 2                                                  272.11                 USD       15:02:06    BATY           VHTB1061120250618E
 2                                                  272.12                 USD       15:02:06    BATY           VHTB1061220250618E
 21                                                                                                   272.12                 USD       15:02:06    BATY           VHTB1061320250618E
 65                                                                                                   272.13                 USD       15:02:06    BATY           VHTB1061420250618E
 10                                                                                                   272.09                 USD       15:02:06    NQBX           VHTB1061520250618E
 2                                                  272.10                 USD       15:02:06    NQBX           VHTB1061620250618E
 21                                                                                                   272.13                 USD       15:02:06    NQBX           VHTB1061720250618E
 1                                                  272.14                 USD       15:02:06    NQBX           VHTB1061820250618E
 2                                                  272.14                 USD       15:02:06    NQBX           VHTB1061920250618E
 64                                                                                                   272.15                 USD       15:02:06    NQBX           VHTB1062020250618E
 100                                                                                                  272.15                 USD       15:02:06    XCIS           VHTB1062120250618E
 14                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064020250618E
 1                                                  271.86                 USD       15:02:29    NASD           VHTB1064120250618E
 14                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064220250618E
 25                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064320250618E
 14                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064420250618E
 12                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064520250618E
 15                                                                                                   271.86                 USD       15:02:29    NASD           VHTB1064620250618E
 5                                                  271.86                 USD       15:02:29    NASD           VHTB1064720250618E
 21                                                                                                   271.76                 USD       15:05:47    NYSE           VHTB1104920250618E
 79                                                                                                   271.76                 USD       15:05:47    NYSE           VHTB1105020250618E
 100                                                                                                  271.63                 USD       15:06:38    KNMX           VHTB1120020250618E
 100                                                                                                  271.66                 USD       15:07:30    NASD           VHTB1129020250618E
 5                                                  271.91                 USD       15:08:25    NYSE           VHTB1145020250618E
 26                                                                                                   271.91                 USD       15:08:25    IEXG           VHTB1145120250618E
 48                                                                                                   271.90                 USD       15:08:25    BAML           VHTB1145220250618E
 99                                                                                                   271.88                 USD       15:09:11    XCIS           VHTB1152620250618E
 1                                                  271.88                 USD       15:09:11    XCIS           VHTB1152720250618E
 100                                                                                                  271.98                 USD       15:10:04    BATY           VHTB1157920250618E
 100                                                                                                  272.09                 USD       15:10:54    BATS           VHTB1167120250618E
 31                                                                                                   272.12                 USD       15:11:45    PCSE           VHTB1172020250618E
 60                                                                                                   272.12                 USD       15:11:45    PCSE           VHTB1172120250618E
 2                                                  272.12                 USD       15:11:45    PCSE           VHTB1172220250618E
 7                                                  272.12                 USD       15:11:45    PCSE           VHTB1172320250618E
 100                                                                                                  272.33                 USD       15:12:40    PCSE           VHTB1181720250618E
 100                                                                                                  272.50                 USD       15:13:30    MEMX           VHTB1186420250618E
 100                                                                                                  272.63                 USD       15:14:23    KNMX           VHTB1191720250618E
 5                                                  272.91                 USD       15:15:15    BATS           VHTB1200520250618E
 94                                                                                                   272.94                 USD       15:15:24    BATS           VHTB1203520250618E
 6                                                  272.94                 USD       15:15:24    BATS           VHTB1203620250618E
 14                                                                                                   272.87                 USD       15:15:48    BATS           VHTB1207220250618E
 20                                                                                                   272.87                 USD       15:15:48    BATS           VHTB1207320250618E
 2                                                  272.87                 USD       15:15:48    BATS           VHTB1207420250618E
 27                                                                                                   273.01                 USD       15:16:06    MEMX           VHTB1212020250618E
 73                                                                                                   273.01                 USD       15:16:06    MEMX           VHTB1212120250618E
 100                                                                                                  272.75                 USD       15:16:44    MEMX           VHTB1216920250618E
 100                                                                                                  272.56                 USD       15:17:34    KNMX           VHTB1223320250618E
 100                                                                                                  272.55                 USD       15:18:20    PCSE           VHTB1231320250618E
 100                                                                                                  272.84                 USD       15:19:08    PCSE           VHTB1234320250618E
 74                                                                                                   272.77                 USD       15:19:57    NASD           VHTB1237120250618E
 26                                                                                                   272.77                 USD       15:19:57    NASD           VHTB1237220250618E
 25                                                                                                   272.78                 USD       15:20:42    PCSE           VHTB1244420250618E
 75                                                                                                   272.79                 USD       15:20:42    PCSE           VHTB1244520250618E
 1                                                  272.83                 USD       15:21:37    LEVL           VHTB1250020250618E
 10                                                                                                   272.83                 USD       15:21:37    EDGX           VHTB1250120250618E
 89                                                                                                   272.82                 USD       15:21:37    NASD           VHTB1250220250618E
 1                                                  272.90                 USD       15:22:14    NASD           VHTB1253320250618E
 99                                                                                                   272.90                 USD       15:22:14    NASD           VHTB1253420250618E
 45                                                                                                   272.87                 USD       15:23:02    MEMX           VHTB1260820250618E
 55                                                                                                   272.87                 USD       15:23:02    MEMX           VHTB1260920250618E
 100                                                                                                  273.00                 USD       15:23:52    NASD           VHTB1268320250618E
 28                                                                                                   272.95                 USD       15:24:34    PCSE           VHTB1273620250618E
 72                                                                                                   272.95                 USD       15:24:34    PCSE           VHTB1273720250618E
 100                                                                                                  273.13                 USD       15:25:20    MEMX           VHTB1278920250618E
 100                                                                                                  273.17                 USD       15:26:13    NASD           VHTB1289220250618E
 100                                                                                                  273.13                 USD       15:27:03    EPRL           VHTB1293220250618E
 100                                                                                                  273.25                 USD       15:27:57    MEMX           VHTB1299720250618E
 100                                                                                                  272.84                 USD       15:28:45    KNMX           VHTB1305320250618E
 10                                                                                                   273.00                 USD       15:29:40    NASD           VHTB1312320250618E
 40                                                                                                   273.02                 USD       15:29:40    NASD           VHTB1312420250618E
 1                                                  273.02                 USD       15:29:40    NYSE           VHTB1312520250618E
 49                                                                                                   273.02                 USD       15:29:40    NASD           VHTB1312620250618E
 10                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318220250618E
 10                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318320250618E
 37                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318420250618E
 43                                                                                                   273.07                 USD       15:30:27    BATS           VHTB1318520250618E
 100                                                                                                  273.26                 USD       15:31:32    NASD           VHTB1323620250618E
 99                                                                                                   273.44                 USD       15:32:22    PCSE           VHTB1332220250618E
 1                                                  273.44                 USD       15:32:22    PCSE           VHTB1332320250618E
 12                                                                                                   273.32                 USD       15:33:05    EPRL           VHTB1336820250618E
 2                                                  273.35                 USD       15:33:05    EPRL           VHTB1336920250618E
 10                                                                                                   273.36                 USD       15:33:05    EPRL           VHTB1337020250618E
 2                                                  273.37                 USD       15:33:05    EPRL           VHTB1337120250618E
 2                                                  273.39                 USD       15:33:05    EPRL           VHTB1337220250618E
 72                                                                                                   273.39                 USD       15:33:05    EPRL           VHTB1337320250618E
 100                                                                                                  273.33                 USD       15:33:58    MEMX           VHTB1340120250618E
 100                                                                                                  272.99                 USD       15:34:52    MEMX           VHTB1345920250618E
 35                                                                                                   273.01                 USD       15:35:45    NASD           VHTB1351120250618E
 65                                                                                                   273.01                 USD       15:35:45    NASD           VHTB1351220250618E
 50                                                                                                   273.07                 USD       15:36:40    KNMX           VHTB1365320250618E
 1                                                  273.10                 USD       15:36:40    LEVL           VHTB1365420250618E
 13                                                                                                   273.10                 USD       15:36:40    JPMX           VHTB1365520250618E
 11                                                                                                   273.07                 USD       15:36:40    BATS           VHTB1365620250618E
 24                                                                                                   273.08                 USD       15:36:40    BATY           VHTB1365720250618E
 1                                                  273.07                 USD       15:36:40    NYSE           VHTB1365820250618E
 100                                                                                                  273.20                 USD       15:37:29    XCIS           VHTB1368720250618E
 40                                                                                                   273.18                 USD       15:38:20    XCIS           VHTB1383720250618E
 40                                                                                                   273.18                 USD       15:38:20    XCIS           VHTB1383820250618E
 20                                                                                                   273.18                 USD       15:38:20    XCIS           VHTB1383920250618E
 80                                                                                                   273.19                 USD       15:39:13    BATS           VHTB1387720250618E
 20                                                                                                   273.19                 USD       15:39:13    BATS           VHTB1387820250618E
 1                                                  273.25                 USD       15:40:03    NASD           VHTB1396420250618E
 1                                                  273.25                 USD       15:40:03    NASD           VHTB1396520250618E
 1                                                  273.25                 USD       15:40:03

 

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  POSDKLBFEQLFBBE