|
Closing price on 2/15/2019
|
|
| Open |
138.00 |
| High |
140.10 |
| Low |
137.70 |
| Volume |
101,750 |
| Split-adjusted Price |
96.18 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2019
|
+2.20 / +1.60%
|
138.00
|
140.10
|
137.70
|
139.50
|
139.39
|
96.18
|
101,750
|
|
|
2/14/2019
|
+3.40 / +2.54%
|
135.00
|
137.70
|
134.80
|
137.30
|
135.86
|
94.66
|
207,410
|
|
|
2/13/2019
|
-0.70 / -0.52%
|
134.60
|
135.70
|
133.50
|
133.90
|
134.43
|
92.32
|
153,870
|
|
|
2/12/2019
|
-0.70 / -0.52%
|
135.30
|
136.60
|
134.00
|
134.60
|
134.92
|
92.80
|
82,210
|
|
|
2/11/2019
|
+2.90 / +2.19%
|
132.40
|
135.30
|
132.40
|
135.30
|
134.49
|
93.28
|
40,590
|
|
|
2/1/2019
|
-2.40 / -1.78%
|
134.80
|
135.00
|
132.40
|
132.40
|
132.74
|
91.28
|
90,810
|
|
|
1/31/2019
|
+0.30 / +0.22%
|
134.50
|
135.50
|
133.00
|
134.80
|
134.51
|
92.94
|
34,920
|
|
|
1/30/2019
|
-1.80 / -1.32%
|
136.00
|
136.00
|
133.00
|
134.50
|
134.50
|
92.73
|
63,770
|
|
|
1/29/2019
|
-0.60 / -0.44%
|
137.90
|
137.90
|
135.00
|
136.30
|
136.41
|
93.97
|
32,410
|
|
|
1/28/2019
|
+5.40 / +4.11%
|
133.00
|
137.00
|
133.00
|
136.90
|
134.80
|
94.39
|
112,770
|
|
|
1/25/2019
|
0.00 / 0.00%
|
131.50
|
134.00
|
130.50
|
131.50
|
131.51
|
90.66
|
290,530
|
|
|
1/24/2019
|
-5.60 / -4.08%
|
137.10
|
139.00
|
130.90
|
131.50
|
134.00
|
90.66
|
213,090
|
|
|
1/23/2019
|
-5.90 / -4.13%
|
142.00
|
142.00
|
137.10
|
137.10
|
139.10
|
94.53
|
157,950
|
|
|
1/22/2019
|
-6.40 / -4.28%
|
149.60
|
149.60
|
143.00
|
143.00
|
145.45
|
98.59
|
143,900
|
|
|
1/21/2019
|
+1.50 / +1.01%
|
147.90
|
149.80
|
147.90
|
149.40
|
148.94
|
103.01
|
323,980
|
|
|
1/18/2019
|
-0.30 / -0.20%
|
148.20
|
150.20
|
147.00
|
147.90
|
148.07
|
101.97
|
37,110
|
|
|
1/17/2019
|
-1.00 / -0.67%
|
149.20
|
150.40
|
148.20
|
148.20
|
149.42
|
102.18
|
47,900
|
|
|
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
|
|
|