Closing price on 11/2/2018
|
|
Open |
146.10 |
High |
152.40 |
Low |
146.10 |
Volume |
92,460 |
Split-adjusted Price |
104.45 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2018
|
+4.50 / +3.06%
|
146.10
|
152.40
|
146.10
|
151.50
|
150.91
|
104.45
|
92,460
|
|
11/1/2018
|
+1.40 / +0.96%
|
145.60
|
147.20
|
145.50
|
147.00
|
146.40
|
101.35
|
65,150
|
|
10/31/2018
|
+5.60 / +4.00%
|
143.50
|
145.60
|
142.00
|
145.60
|
143.80
|
100.39
|
99,370
|
|
10/30/2018
|
+0.90 / +0.65%
|
139.00
|
142.80
|
138.50
|
140.00
|
140.57
|
96.52
|
82,480
|
|
10/29/2018
|
-2.90 / -2.04%
|
141.10
|
142.00
|
139.10
|
139.10
|
140.22
|
95.90
|
73,120
|
|
10/26/2018
|
-2.00 / -1.39%
|
146.00
|
147.00
|
140.00
|
142.00
|
144.11
|
97.90
|
93,570
|
|
10/25/2018
|
-1.00 / -0.69%
|
140.00
|
144.90
|
140.00
|
144.00
|
142.18
|
99.28
|
42,890
|
|
10/24/2018
|
-2.00 / -1.36%
|
145.50
|
148.00
|
145.00
|
145.00
|
146.37
|
99.97
|
54,090
|
|
10/23/2018
|
-4.90 / -3.23%
|
151.30
|
151.30
|
145.90
|
147.00
|
147.61
|
101.35
|
139,680
|
|
10/22/2018
|
-2.60 / -1.68%
|
156.00
|
156.00
|
151.90
|
151.90
|
152.86
|
104.73
|
80,970
|
|
10/19/2018
|
-1.50 / -0.96%
|
155.00
|
155.40
|
154.00
|
154.50
|
154.65
|
106.52
|
105,390
|
|
10/18/2018
|
-1.50 / -0.95%
|
157.50
|
159.00
|
156.00
|
156.00
|
157.69
|
107.56
|
80,400
|
|
10/17/2018
|
+0.30 / +0.19%
|
158.20
|
159.00
|
157.50
|
157.50
|
157.99
|
108.59
|
30,400
|
|
10/16/2018
|
+1.20 / +0.77%
|
156.00
|
157.60
|
155.50
|
157.20
|
156.57
|
108.38
|
39,210
|
|
10/15/2018
|
-0.10 / -0.06%
|
157.30
|
160.00
|
154.00
|
156.00
|
155.41
|
107.56
|
124,210
|
|
10/12/2018
|
-0.40 / -0.26%
|
156.00
|
158.00
|
154.30
|
156.10
|
156.33
|
107.62
|
221,700
|
|
10/11/2018
|
-9.30 / -5.61%
|
160.50
|
162.50
|
155.00
|
156.50
|
158.60
|
107.90
|
330,540
|
|
10/10/2018
|
0.00 / 0.00%
|
165.90
|
166.50
|
165.10
|
165.80
|
165.93
|
114.31
|
56,850
|
|
10/9/2018
|
-0.30 / -0.18%
|
166.00
|
167.60
|
165.80
|
165.80
|
166.38
|
114.31
|
47,380
|
|
10/8/2018
|
+0.10 / +0.06%
|
168.00
|
168.50
|
165.00
|
166.10
|
167.37
|
114.52
|
166,210
|
|
10/5/2018
|
+1.20 / +0.73%
|
164.80
|
168.20
|
164.80
|
166.00
|
167.36
|
114.45
|
296,250
|
|
10/4/2018
|
+1.30 / +0.80%
|
163.60
|
165.00
|
163.50
|
164.80
|
164.33
|
113.62
|
64,060
|
|
10/3/2018
|
0.00 / 0.00%
|
163.50
|
164.70
|
163.00
|
163.50
|
163.65
|
112.73
|
105,570
|
|
10/2/2018
|
-1.30 / -0.79%
|
164.80
|
165.60
|
163.50
|
163.50
|
163.90
|
112.73
|
146,240
|
|
10/1/2018
|
-1.20 / -0.72%
|
166.00
|
166.70
|
164.20
|
164.80
|
165.53
|
113.62
|
181,810
|
|
9/28/2018
|
-2.30 / -1.37%
|
168.50
|
169.00
|
166.00
|
166.00
|
167.28
|
114.45
|
107,840
|
|
9/27/2018
|
+2.30 / +1.39%
|
166.00
|
168.70
|
165.10
|
168.30
|
166.57
|
116.04
|
183,680
|
|
9/26/2018
|
-2.00 / -1.19%
|
167.80
|
168.40
|
166.00
|
166.00
|
167.41
|
114.45
|
203,380
|
|
9/25/2018
|
-1.80 / -1.06%
|
169.80
|
170.00
|
167.40
|
168.00
|
168.58
|
115.83
|
124,980
|
|
9/24/2018
|
+2.80 / +1.68%
|
167.30
|
170.00
|
167.00
|
169.80
|
168.68
|
117.07
|
236,590
|
|
|