|
Closing price on 4/9/2018
|
|
| Open |
155.50 |
| High |
156.50 |
| Low |
152.00 |
| Volume |
219,330 |
| Split-adjusted Price |
101.53 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|