Closing price on 12/7/2018
|
|
Open |
157.00 |
High |
158.90 |
Low |
156.00 |
Volume |
120,190 |
Split-adjusted Price |
109.28 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
12/3/2018
|
+3.50 / +2.25%
|
155.50
|
159.00
|
154.70
|
159.00
|
157.11
|
109.62
|
125,680
|
|
11/30/2018
|
-1.50 / -0.96%
|
157.00
|
157.00
|
154.10
|
155.50
|
155.23
|
107.21
|
20,730
|
|
11/29/2018
|
-0.30 / -0.19%
|
158.40
|
158.40
|
156.00
|
157.00
|
157.55
|
108.25
|
53,610
|
|
11/28/2018
|
+2.30 / +1.48%
|
155.00
|
158.00
|
155.00
|
157.30
|
156.85
|
108.45
|
130,420
|
|
11/27/2018
|
+4.50 / +2.99%
|
154.00
|
156.10
|
154.00
|
155.00
|
155.08
|
106.87
|
190,240
|
|
11/26/2018
|
-1.20 / -0.79%
|
147.00
|
151.70
|
147.00
|
150.50
|
149.37
|
103.76
|
55,340
|
|
11/23/2018
|
-1.80 / -1.17%
|
153.10
|
153.10
|
151.50
|
151.70
|
152.24
|
104.59
|
22,320
|
|
11/22/2018
|
0.00 / 0.00%
|
154.80
|
154.80
|
152.80
|
153.50
|
153.33
|
105.83
|
18,320
|
|
11/21/2018
|
+2.50 / +1.66%
|
150.90
|
153.50
|
150.00
|
153.50
|
152.24
|
105.83
|
254,590
|
|
11/20/2018
|
+1.00 / +0.67%
|
150.00
|
151.00
|
149.50
|
151.00
|
150.11
|
104.11
|
150,980
|
|
11/19/2018
|
+2.10 / +1.42%
|
149.00
|
151.00
|
148.00
|
150.00
|
149.54
|
103.42
|
65,950
|
|
11/16/2018
|
+2.40 / +1.65%
|
147.00
|
147.90
|
145.40
|
147.90
|
147.24
|
101.97
|
67,630
|
|
11/15/2018
|
-0.50 / -0.34%
|
146.00
|
147.90
|
145.50
|
145.50
|
146.30
|
100.32
|
82,760
|
|
11/14/2018
|
+1.00 / +0.69%
|
145.00
|
148.20
|
145.00
|
146.00
|
147.19
|
100.66
|
47,960
|
|
11/13/2018
|
-2.70 / -1.83%
|
142.50
|
146.90
|
142.50
|
145.00
|
145.51
|
99.97
|
59,500
|
|
11/12/2018
|
-2.20 / -1.47%
|
148.00
|
148.00
|
146.00
|
147.70
|
147.56
|
101.83
|
20,690
|
|
11/9/2018
|
-2.10 / -1.38%
|
150.10
|
151.90
|
149.70
|
149.90
|
150.46
|
103.35
|
40,270
|
|
11/8/2018
|
0.00 / 0.00%
|
152.20
|
152.20
|
151.00
|
152.00
|
151.88
|
104.80
|
32,920
|
|
11/7/2018
|
0.00 / 0.00%
|
151.50
|
152.30
|
150.20
|
152.00
|
151.88
|
104.80
|
76,160
|
|
11/6/2018
|
+0.80 / +0.53%
|
151.20
|
152.50
|
150.10
|
152.00
|
151.67
|
104.80
|
59,490
|
|
11/5/2018
|
-0.30 / -0.20%
|
151.50
|
151.80
|
150.00
|
151.20
|
151.18
|
104.25
|
55,960
|
|
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
|
|
|