|
Closing price on 3/15/2018
|
|
| Open |
167.10 |
| High |
167.10 |
| Low |
161.00 |
| Volume |
769,010 |
| Split-adjusted Price |
110.14 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2018
|
-2.10 / -1.26%
|
167.10
|
167.10
|
161.00
|
165.00
|
163.62
|
110.14
|
769,010
|
|
|
3/14/2018
|
-4.80 / -2.79%
|
171.90
|
173.90
|
167.10
|
167.10
|
169.15
|
111.54
|
515,790
|
|
|
3/13/2018
|
-3.90 / -2.22%
|
175.50
|
176.50
|
171.50
|
171.90
|
173.00
|
114.74
|
391,200
|
|
|
3/12/2018
|
-3.30 / -1.84%
|
179.00
|
180.00
|
175.80
|
175.80
|
177.61
|
117.35
|
222,020
|
|
|
3/9/2018
|
-2.90 / -1.59%
|
182.00
|
184.50
|
179.00
|
179.10
|
181.15
|
119.55
|
519,200
|
|
|
3/8/2018
|
+4.00 / +2.25%
|
178.00
|
182.00
|
174.00
|
182.00
|
177.22
|
121.49
|
559,820
|
|
|
3/7/2018
|
-3.00 / -1.66%
|
180.00
|
180.50
|
176.50
|
178.00
|
178.20
|
118.82
|
340,010
|
|
|
3/6/2018
|
+2.50 / +1.40%
|
182.00
|
182.00
|
178.50
|
181.00
|
179.98
|
120.82
|
242,493
|
|
|
3/5/2018
|
+4.70 / +2.70%
|
175.00
|
183.00
|
174.50
|
178.50
|
178.84
|
119.15
|
333,170
|
|
|
3/2/2018
|
-2.00 / -1.14%
|
175.00
|
176.00
|
172.10
|
173.80
|
173.60
|
116.01
|
174,650
|
|
|
3/1/2018
|
-5.20 / -2.87%
|
180.00
|
180.80
|
175.80
|
175.80
|
176.94
|
117.35
|
242,330
|
|
|
2/28/2018
|
-3.00 / -1.63%
|
182.00
|
182.10
|
180.00
|
181.00
|
181.12
|
120.82
|
117,430
|
|
|
2/27/2018
|
+4.00 / +2.22%
|
180.00
|
184.00
|
180.00
|
184.00
|
181.89
|
122.82
|
136,080
|
|
|
2/26/2018
|
-1.00 / -0.55%
|
181.00
|
185.50
|
180.00
|
180.00
|
181.41
|
120.15
|
115,120
|
|
|
2/23/2018
|
+1.10 / +0.61%
|
180.00
|
182.50
|
177.00
|
181.00
|
178.81
|
120.82
|
198,380
|
|
|
2/22/2018
|
-5.10 / -2.76%
|
185.00
|
185.00
|
178.00
|
179.90
|
180.82
|
120.08
|
246,000
|
|
|
2/21/2018
|
-4.30 / -2.27%
|
191.00
|
191.00
|
184.00
|
185.00
|
186.89
|
123.49
|
151,210
|
|
|
2/13/2018
|
+1.70 / +0.91%
|
190.90
|
191.00
|
188.00
|
189.30
|
189.19
|
126.36
|
76,230
|
|
|
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
|
|
|