|
Closing price on 3/21/2019
|
|
| Open |
141.80 |
| High |
142.80 |
| Low |
141.00 |
| Volume |
194,380 |
| Split-adjusted Price |
97.90 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2019
|
+0.10 / +0.07%
|
141.80
|
142.80
|
141.00
|
142.00
|
141.94
|
97.90
|
194,380
|
|
|
3/20/2019
|
-0.40 / -0.28%
|
142.50
|
143.00
|
140.00
|
141.90
|
141.19
|
97.83
|
85,310
|
|
|
3/19/2019
|
+0.60 / +0.42%
|
142.00
|
143.50
|
141.50
|
142.30
|
142.55
|
98.11
|
203,850
|
|
|
3/18/2019
|
-0.30 / -0.21%
|
142.00
|
142.70
|
141.20
|
141.70
|
141.97
|
97.70
|
95,970
|
|
|
3/15/2019
|
-2.20 / -1.53%
|
144.30
|
144.30
|
142.00
|
142.00
|
142.88
|
97.90
|
139,980
|
|
|
3/14/2019
|
+2.20 / +1.55%
|
142.00
|
144.80
|
142.00
|
144.20
|
143.70
|
99.42
|
176,420
|
|
|
3/13/2019
|
+0.10 / +0.07%
|
142.00
|
142.40
|
141.50
|
142.00
|
141.81
|
97.90
|
158,550
|
|
|
3/12/2019
|
+0.90 / +0.64%
|
141.00
|
142.90
|
140.20
|
141.90
|
141.69
|
97.83
|
298,250
|
|
|
3/11/2019
|
-0.10 / -0.07%
|
142.00
|
142.00
|
138.00
|
141.00
|
140.19
|
97.21
|
152,130
|
|
|
3/8/2019
|
+5.60 / +4.13%
|
135.50
|
144.90
|
133.50
|
141.10
|
139.99
|
97.28
|
427,970
|
|
|
3/7/2019
|
+2.50 / +1.88%
|
133.00
|
136.00
|
131.90
|
135.50
|
133.45
|
93.42
|
237,200
|
|
|
3/6/2019
|
-0.50 / -0.37%
|
133.50
|
135.00
|
131.90
|
133.00
|
132.98
|
91.70
|
185,040
|
|
|
3/5/2019
|
-0.70 / -0.52%
|
134.20
|
136.00
|
133.50
|
133.50
|
134.47
|
92.04
|
187,880
|
|
|
3/4/2019
|
0.00 / 0.00%
|
134.20
|
136.90
|
134.20
|
134.20
|
135.17
|
92.53
|
154,640
|
|
|
3/1/2019
|
+0.40 / +0.30%
|
134.00
|
135.00
|
134.00
|
134.20
|
134.49
|
92.53
|
51,090
|
|
|
2/28/2019
|
-2.70 / -1.98%
|
137.50
|
137.50
|
133.80
|
133.80
|
135.60
|
92.25
|
124,220
|
|
|
2/27/2019
|
+0.90 / +0.66%
|
136.00
|
136.90
|
135.60
|
136.50
|
136.22
|
94.11
|
49,860
|
|
|
2/26/2019
|
-0.40 / -0.29%
|
136.90
|
138.00
|
135.00
|
135.60
|
136.58
|
93.49
|
81,830
|
|
|
2/25/2019
|
+1.80 / +1.34%
|
134.20
|
137.00
|
134.20
|
136.00
|
136.09
|
93.77
|
71,570
|
|
|
2/22/2019
|
-2.80 / -2.04%
|
135.80
|
137.00
|
134.20
|
134.20
|
135.59
|
92.53
|
111,040
|
|
|
2/21/2019
|
-0.10 / -0.07%
|
137.10
|
137.10
|
136.00
|
137.00
|
136.56
|
94.46
|
82,600
|
|
|
2/20/2019
|
+0.30 / +0.22%
|
136.10
|
138.00
|
136.10
|
137.10
|
137.03
|
94.53
|
59,520
|
|
|
2/19/2019
|
-2.80 / -2.01%
|
139.50
|
139.80
|
136.80
|
136.80
|
137.88
|
94.32
|
141,990
|
|
|
2/18/2019
|
+0.10 / +0.07%
|
139.50
|
140.70
|
139.50
|
139.60
|
140.08
|
96.25
|
55,960
|
|
|
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
|
|
|