|
Closing price on 2/12/2018
|
|
| Open |
184.00 |
| High |
190.80 |
| Low |
184.00 |
| Volume |
115,060 |
| Split-adjusted Price |
125.22 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2018
|
+6.60 / +3.65%
|
184.00
|
190.80
|
184.00
|
187.60
|
187.68
|
125.22
|
115,060
|
|
|
2/9/2018
|
+4.00 / +2.26%
|
172.00
|
182.00
|
171.00
|
181.00
|
176.20
|
120.82
|
141,470
|
|
|
2/8/2018
|
-3.40 / -1.88%
|
180.00
|
180.40
|
174.00
|
177.00
|
176.47
|
118.15
|
138,700
|
|
|
2/7/2018
|
+5.40 / +3.09%
|
181.50
|
185.00
|
178.00
|
180.40
|
180.24
|
120.42
|
366,860
|
|
|
2/6/2018
|
-13.10 / -6.96%
|
176.00
|
183.00
|
175.00
|
175.00
|
176.90
|
116.81
|
772,360
|
|
|
2/5/2018
|
+2.10 / +1.13%
|
186.00
|
193.50
|
183.40
|
188.10
|
188.50
|
125.56
|
374,120
|
|
|
2/2/2018
|
-8.00 / -4.12%
|
194.00
|
194.10
|
186.00
|
186.00
|
188.95
|
124.16
|
250,473
|
|
|
2/1/2018
|
-7.00 / -3.48%
|
196.00
|
200.00
|
188.90
|
194.00
|
192.79
|
129.50
|
417,103
|
|
|
1/31/2018
|
-4.40 / -2.14%
|
205.00
|
205.00
|
197.00
|
201.00
|
203.11
|
134.17
|
131,003
|
|
|
1/30/2018
|
+13.40 / +6.98%
|
192.40
|
205.40
|
188.90
|
205.40
|
193.91
|
137.11
|
714,493
|
|
|
1/29/2018
|
+1.00 / +0.52%
|
190.00
|
192.00
|
179.80
|
192.00
|
187.64
|
128.16
|
1,167,703
|
|
|
1/26/2018
|
-8.00 / -4.02%
|
199.00
|
199.00
|
190.00
|
191.00
|
193.21
|
127.49
|
538,940
|
|
|
1/25/2018
|
-7.00 / -3.40%
|
206.00
|
206.00
|
197.90
|
199.00
|
200.07
|
132.83
|
412,050
|
|
|
1/22/2018
|
-5.00 / -2.37%
|
211.00
|
211.00
|
206.00
|
206.00
|
207.38
|
137.51
|
234,460
|
|
|
1/19/2018
|
+1.00 / +0.48%
|
210.00
|
214.90
|
207.80
|
211.00
|
210.09
|
140.84
|
319,350
|
|
|
1/18/2018
|
-4.00 / -1.87%
|
214.00
|
214.00
|
209.70
|
210.00
|
210.53
|
140.18
|
318,370
|
|
|
1/17/2018
|
-2.20 / -1.02%
|
220.00
|
220.00
|
213.50
|
214.00
|
214.56
|
142.85
|
274,840
|
|
|
1/16/2018
|
-4.70 / -2.13%
|
220.00
|
220.90
|
216.20
|
216.20
|
218.47
|
144.31
|
191,710
|
|
|
1/15/2018
|
-0.10 / -0.05%
|
221.50
|
221.50
|
218.30
|
220.90
|
219.29
|
147.45
|
89,300
|
|
|
1/12/2018
|
+3.00 / +1.38%
|
214.00
|
221.50
|
214.00
|
221.00
|
218.78
|
147.52
|
265,920
|
|
|
1/11/2018
|
-6.00 / -2.68%
|
222.20
|
222.30
|
218.00
|
218.00
|
219.23
|
145.52
|
124,130
|
|
|
1/10/2018
|
-2.00 / -0.88%
|
225.00
|
226.90
|
221.00
|
224.00
|
223.16
|
149.52
|
107,780
|
|
|
1/9/2018
|
+1.00 / +0.44%
|
226.00
|
227.00
|
223.10
|
226.00
|
225.10
|
150.86
|
157,460
|
|
|
1/8/2018
|
-2.50 / -1.10%
|
227.50
|
229.00
|
224.00
|
225.00
|
225.49
|
150.19
|
404,570
|
|
|
1/5/2018
|
-2.50 / -1.09%
|
230.00
|
233.10
|
227.50
|
227.50
|
230.73
|
151.86
|
417,170
|
|
|
1/4/2018
|
+3.00 / +1.32%
|
227.40
|
230.00
|
215.00
|
230.00
|
228.42
|
153.53
|
421,850
|
|
|
1/3/2018
|
-0.50 / -0.22%
|
228.50
|
228.50
|
225.30
|
227.00
|
227.03
|
151.52
|
194,843
|
|
|
1/2/2018
|
+1.00 / +0.44%
|
226.50
|
229.00
|
226.50
|
227.50
|
227.20
|
151.86
|
135,703
|
|
|
12/29/2017
|
+3.50 / +1.57%
|
223.00
|
227.00
|
223.00
|
226.50
|
225.85
|
151.19
|
290,020
|
|
|
12/28/2017
|
+4.00 / +1.83%
|
220.00
|
223.00
|
218.50
|
223.00
|
221.13
|
148.85
|
115,130
|
|
|