|
Closing price on 5/16/2019
|
|
| Open |
117.00 |
| High |
119.00 |
| Low |
116.90 |
| Volume |
91,750 |
| Split-adjusted Price |
82.05 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
+2.00 / +1.71%
|
117.00
|
119.00
|
116.90
|
119.00
|
118.46
|
82.05
|
91,750
|
|
|
5/15/2019
|
+2.50 / +2.18%
|
114.50
|
117.60
|
114.50
|
117.00
|
116.21
|
80.67
|
129,120
|
|
|
5/14/2019
|
-2.10 / -1.80%
|
116.40
|
117.00
|
114.00
|
114.50
|
114.94
|
78.94
|
107,530
|
|
|
5/13/2019
|
-0.60 / -0.51%
|
117.20
|
119.00
|
116.60
|
116.60
|
117.37
|
80.39
|
57,910
|
|
|
5/10/2019
|
+0.20 / +0.17%
|
117.00
|
119.20
|
117.00
|
117.20
|
118.14
|
80.80
|
139,060
|
|
|
5/9/2019
|
-1.20 / -1.02%
|
118.20
|
118.20
|
117.00
|
117.00
|
117.55
|
80.67
|
48,370
|
|
|
5/8/2019
|
-1.00 / -0.84%
|
119.00
|
119.00
|
118.00
|
118.20
|
118.29
|
81.49
|
92,530
|
|
|
5/7/2019
|
-0.30 / -0.25%
|
119.50
|
120.10
|
119.20
|
119.20
|
119.60
|
82.18
|
46,880
|
|
|
5/6/2019
|
-2.00 / -1.65%
|
120.50
|
120.50
|
119.00
|
119.50
|
119.93
|
82.39
|
82,050
|
|
|
5/3/2019
|
+1.00 / +0.83%
|
120.00
|
121.50
|
119.80
|
121.50
|
120.84
|
83.77
|
83,910
|
|
|
5/2/2019
|
-0.30 / -0.25%
|
120.80
|
120.80
|
120.00
|
120.50
|
120.46
|
83.08
|
53,090
|
|
|
4/26/2019
|
-0.10 / -0.08%
|
121.00
|
121.10
|
119.50
|
120.80
|
120.86
|
83.29
|
82,680
|
|
|
4/25/2019
|
-0.10 / -0.08%
|
121.00
|
121.50
|
120.50
|
120.90
|
121.18
|
83.36
|
97,870
|
|
|
4/24/2019
|
+0.90 / +0.75%
|
120.10
|
121.00
|
119.50
|
121.00
|
120.40
|
83.42
|
110,990
|
|
|
4/23/2019
|
+0.60 / +0.50%
|
119.50
|
120.50
|
119.30
|
120.10
|
119.91
|
82.80
|
180,470
|
|
|
4/22/2019
|
-2.00 / -1.65%
|
120.20
|
120.60
|
118.70
|
119.50
|
119.47
|
82.39
|
377,800
|
|
|
4/19/2019
|
+0.90 / +0.75%
|
120.40
|
122.00
|
120.30
|
121.50
|
120.92
|
83.77
|
222,600
|
|
|
4/18/2019
|
-1.00 / -0.82%
|
121.00
|
121.60
|
120.00
|
120.60
|
120.70
|
83.15
|
264,910
|
|
|
4/17/2019
|
-2.40 / -1.94%
|
123.20
|
123.90
|
121.00
|
121.60
|
122.10
|
83.84
|
240,130
|
|
|
4/16/2019
|
-2.10 / -1.67%
|
125.00
|
125.00
|
122.20
|
124.00
|
123.96
|
85.49
|
182,590
|
|
|
4/12/2019
|
+4.40 / +3.62%
|
122.00
|
126.40
|
122.00
|
126.10
|
124.92
|
86.94
|
270,900
|
|
|
4/11/2019
|
-0.10 / -0.08%
|
121.60
|
127.00
|
119.70
|
121.70
|
121.58
|
83.91
|
990,750
|
|
|
4/10/2019
|
-9.10 / -6.95%
|
121.80
|
128.00
|
121.80
|
121.80
|
122.42
|
83.98
|
698,410
|
|
|
4/9/2019
|
-9.80 / -6.97%
|
140.00
|
140.10
|
130.90
|
130.90
|
133.21
|
90.25
|
651,760
|
|
|
4/8/2019
|
0.00 / 0.00%
|
141.90
|
142.00
|
140.50
|
140.70
|
140.88
|
97.01
|
42,980
|
|
|
4/5/2019
|
-0.20 / -0.14%
|
140.40
|
142.40
|
140.40
|
140.70
|
141.50
|
97.01
|
132,940
|
|
|
4/4/2019
|
-1.50 / -1.05%
|
141.00
|
142.70
|
140.90
|
140.90
|
141.43
|
97.15
|
52,470
|
|
|
4/3/2019
|
-0.10 / -0.07%
|
142.50
|
142.50
|
140.10
|
142.40
|
141.50
|
98.18
|
57,200
|
|
|
4/2/2019
|
+0.60 / +0.42%
|
142.00
|
143.00
|
140.90
|
142.50
|
141.71
|
98.25
|
110,590
|
|
|
4/1/2019
|
-1.50 / -1.05%
|
141.00
|
142.20
|
141.00
|
141.90
|
141.80
|
97.83
|
65,930
|
|
|