Closing price on 1/16/2019
|
|
Open |
154.20 |
High |
155.70 |
Low |
149.20 |
Volume |
96,130 |
Split-adjusted Price |
102.87 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2019
|
-5.30 / -3.43%
|
154.20
|
155.70
|
149.20
|
149.20
|
151.65
|
102.87
|
96,130
|
|
1/15/2019
|
-1.50 / -0.96%
|
156.00
|
156.30
|
154.50
|
154.50
|
155.37
|
106.52
|
69,370
|
|
1/14/2019
|
-2.50 / -1.58%
|
158.50
|
159.50
|
156.00
|
156.00
|
157.21
|
107.56
|
37,180
|
|
1/11/2019
|
-1.50 / -0.94%
|
160.00
|
161.30
|
158.50
|
158.50
|
159.13
|
109.28
|
44,820
|
|
1/10/2019
|
0.00 / 0.00%
|
160.00
|
162.00
|
158.00
|
160.00
|
160.70
|
110.31
|
508,860
|
|
1/9/2019
|
+0.10 / +0.06%
|
159.80
|
162.00
|
158.00
|
160.00
|
160.91
|
110.31
|
235,320
|
|
1/8/2019
|
-0.10 / -0.06%
|
160.20
|
160.20
|
158.20
|
159.90
|
159.35
|
110.24
|
28,020
|
|
1/7/2019
|
+0.50 / +0.31%
|
160.00
|
160.00
|
158.40
|
160.00
|
159.79
|
110.31
|
462,860
|
|
1/4/2019
|
0.00 / 0.00%
|
159.50
|
159.50
|
156.00
|
159.50
|
158.30
|
109.97
|
84,680
|
|
1/3/2019
|
-0.50 / -0.31%
|
160.00
|
160.00
|
158.00
|
159.50
|
159.19
|
109.97
|
235,330
|
|
1/2/2019
|
0.00 / 0.00%
|
159.60
|
160.00
|
158.00
|
160.00
|
159.45
|
110.31
|
241,770
|
|
12/28/2018
|
-0.20 / -0.12%
|
160.20
|
161.00
|
158.60
|
160.00
|
159.96
|
110.31
|
398,730
|
|
12/27/2018
|
+2.20 / +1.39%
|
159.00
|
160.60
|
158.00
|
160.20
|
159.86
|
110.45
|
528,550
|
|
12/26/2018
|
+0.40 / +0.25%
|
157.60
|
158.00
|
156.50
|
158.00
|
157.61
|
108.93
|
599,010
|
|
12/25/2018
|
-1.60 / -1.01%
|
158.00
|
158.80
|
156.00
|
157.60
|
158.19
|
108.66
|
455,850
|
|
12/24/2018
|
+0.70 / +0.44%
|
158.50
|
159.60
|
158.50
|
159.20
|
159.31
|
109.76
|
703,160
|
|
12/21/2018
|
+0.50 / +0.32%
|
157.20
|
158.90
|
157.20
|
158.50
|
158.34
|
109.28
|
696,860
|
|
12/20/2018
|
+0.50 / +0.32%
|
156.50
|
159.00
|
156.50
|
158.00
|
158.34
|
108.93
|
281,280
|
|
12/19/2018
|
-3.00 / -1.87%
|
160.00
|
161.00
|
157.00
|
157.50
|
158.46
|
108.59
|
276,460
|
|
12/18/2018
|
+0.40 / +0.25%
|
158.10
|
160.80
|
158.10
|
160.50
|
160.11
|
110.66
|
569,010
|
|
12/17/2018
|
-1.40 / -0.87%
|
160.00
|
161.50
|
159.80
|
160.10
|
160.59
|
110.38
|
260,920
|
|
12/14/2018
|
+2.10 / +1.32%
|
160.00
|
162.00
|
159.50
|
161.50
|
161.32
|
111.35
|
745,161
|
|
12/13/2018
|
+2.60 / +1.66%
|
156.80
|
160.00
|
156.80
|
159.40
|
159.25
|
109.90
|
459,925
|
|
12/12/2018
|
+0.20 / +0.13%
|
156.00
|
158.50
|
156.00
|
156.80
|
157.11
|
108.11
|
203,600
|
|
12/11/2018
|
+1.60 / +1.03%
|
155.00
|
156.90
|
155.00
|
156.60
|
155.98
|
107.97
|
86,680
|
|
12/10/2018
|
-3.50 / -2.21%
|
157.50
|
158.00
|
155.00
|
155.00
|
156.39
|
106.87
|
130,120
|
|
12/7/2018
|
+1.50 / +0.96%
|
157.00
|
158.90
|
156.00
|
158.50
|
158.06
|
109.28
|
120,190
|
|
12/6/2018
|
0.00 / 0.00%
|
155.50
|
157.00
|
155.50
|
157.00
|
156.20
|
108.25
|
42,350
|
|
12/5/2018
|
0.00 / 0.00%
|
155.50
|
157.00
|
155.50
|
157.00
|
156.06
|
108.25
|
88,330
|
|
12/4/2018
|
-2.00 / -1.26%
|
159.00
|
159.50
|
156.90
|
157.00
|
157.57
|
108.25
|
110,780
|
|
|