|
Closing price on 4/27/2018
|
|
| Open |
132.70 |
| High |
138.00 |
| Low |
132.40 |
| Volume |
142,810 |
| Split-adjusted Price |
90.11 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+1.90 / +1.43%
|
132.70
|
138.00
|
132.40
|
135.00
|
134.70
|
90.11
|
142,810
|
|
|
4/26/2018
|
-4.40 / -3.20%
|
137.50
|
139.00
|
132.90
|
133.10
|
134.43
|
88.84
|
367,780
|
|
|
4/24/2018
|
-2.50 / -1.79%
|
138.30
|
139.00
|
137.20
|
137.50
|
137.92
|
91.78
|
190,990
|
|
|
4/23/2018
|
-7.80 / -5.28%
|
148.00
|
148.40
|
139.50
|
140.00
|
141.59
|
93.45
|
245,310
|
|
|
4/20/2018
|
+9.60 / +6.95%
|
138.20
|
147.80
|
138.20
|
147.80
|
142.39
|
98.66
|
162,160
|
|
|
4/19/2018
|
-7.80 / -5.34%
|
146.00
|
146.40
|
137.00
|
138.20
|
139.59
|
92.25
|
552,200
|
|
|
4/18/2018
|
-5.20 / -3.44%
|
150.80
|
152.00
|
146.00
|
146.00
|
148.41
|
97.46
|
308,180
|
|
|
4/17/2018
|
+1.20 / +0.80%
|
151.00
|
153.00
|
150.20
|
151.20
|
151.27
|
100.93
|
179,740
|
|
|
4/16/2018
|
-3.00 / -1.96%
|
152.00
|
152.10
|
148.20
|
150.00
|
149.99
|
100.13
|
221,990
|
|
|
4/13/2018
|
-5.00 / -3.16%
|
158.00
|
160.00
|
153.00
|
153.00
|
155.26
|
102.13
|
290,610
|
|
|
4/12/2018
|
-2.20 / -1.37%
|
160.20
|
161.00
|
157.80
|
158.00
|
159.40
|
105.47
|
189,430
|
|
|
4/11/2018
|
+4.10 / +2.63%
|
157.40
|
162.50
|
156.50
|
160.20
|
160.44
|
106.93
|
681,270
|
|
|
4/10/2018
|
+4.00 / +2.63%
|
154.00
|
156.10
|
152.10
|
156.10
|
153.68
|
104.20
|
284,650
|
|
|
4/9/2018
|
-2.90 / -1.87%
|
155.50
|
156.50
|
152.00
|
152.10
|
154.07
|
101.53
|
219,330
|
|
|
4/6/2018
|
+3.00 / +1.97%
|
152.00
|
156.20
|
152.00
|
155.00
|
155.11
|
103.46
|
193,680
|
|
|
4/5/2018
|
+5.00 / +3.40%
|
148.70
|
153.80
|
148.50
|
152.00
|
151.37
|
101.46
|
304,580
|
|
|
4/4/2018
|
-6.00 / -3.92%
|
152.50
|
153.00
|
147.00
|
147.00
|
148.94
|
98.12
|
446,830
|
|
|
4/3/2018
|
-4.00 / -2.55%
|
156.10
|
156.40
|
152.00
|
153.00
|
154.20
|
102.13
|
193,880
|
|
|
4/2/2018
|
-0.90 / -0.57%
|
159.00
|
161.30
|
154.00
|
157.00
|
157.30
|
104.80
|
261,970
|
|
|
3/30/2018
|
+8.80 / +5.90%
|
149.00
|
157.90
|
149.00
|
157.90
|
155.36
|
105.40
|
214,050
|
|
|
3/29/2018
|
-3.00 / -1.97%
|
151.50
|
152.00
|
148.50
|
149.10
|
149.44
|
99.52
|
413,740
|
|
|
3/28/2018
|
-5.90 / -3.73%
|
158.00
|
158.00
|
152.00
|
152.10
|
153.63
|
101.53
|
405,280
|
|
|
3/27/2018
|
-3.60 / -2.23%
|
161.60
|
164.00
|
158.00
|
158.00
|
160.31
|
105.47
|
520,826
|
|
|
3/26/2018
|
-3.90 / -2.36%
|
165.50
|
165.50
|
161.50
|
161.60
|
162.71
|
107.87
|
350,866
|
|
|
3/23/2018
|
-4.00 / -2.36%
|
162.20
|
169.50
|
162.20
|
165.50
|
165.32
|
110.47
|
324,436
|
|
|
3/22/2018
|
-2.30 / -1.34%
|
171.80
|
171.90
|
169.00
|
169.50
|
170.23
|
113.14
|
301,826
|
|
|
3/21/2018
|
+5.80 / +3.49%
|
167.00
|
174.00
|
167.00
|
171.80
|
171.21
|
114.68
|
369,730
|
|
|
3/20/2018
|
+4.40 / +2.72%
|
161.60
|
168.00
|
161.60
|
166.00
|
165.18
|
110.81
|
417,690
|
|
|
3/19/2018
|
+0.10 / +0.06%
|
161.50
|
164.50
|
161.00
|
161.60
|
162.06
|
107.87
|
319,070
|
|
|
3/16/2018
|
-3.50 / -2.12%
|
165.00
|
165.00
|
160.50
|
161.50
|
161.33
|
107.80
|
405,550
|
|
|