|
Closing price on 5/23/2018
|
|
| Open |
142.00 |
| High |
142.50 |
| Low |
135.90 |
| Volume |
526,190 |
| Split-adjusted Price |
92.12 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
-6.60 / -4.56%
|
142.00
|
142.50
|
135.90
|
138.00
|
138.22
|
92.12
|
526,190
|
|
|
5/22/2018
|
0.00 / 0.00%
|
144.60
|
146.90
|
142.00
|
144.60
|
144.90
|
96.52
|
126,560
|
|
|
5/21/2018
|
+0.60 / +0.42%
|
144.00
|
148.50
|
143.20
|
144.60
|
146.15
|
96.52
|
121,660
|
|
|
5/18/2018
|
0.00 / 0.00%
|
143.50
|
145.80
|
141.00
|
144.00
|
143.00
|
96.12
|
106,010
|
|
|
5/17/2018
|
-1.60 / -1.10%
|
145.60
|
145.90
|
143.00
|
144.00
|
143.90
|
96.12
|
102,830
|
|
|
5/16/2018
|
-4.30 / -2.87%
|
150.50
|
150.50
|
144.10
|
145.60
|
146.86
|
97.19
|
149,630
|
|
|
5/15/2018
|
+1.90 / +1.28%
|
148.00
|
151.50
|
147.50
|
149.90
|
149.41
|
100.06
|
202,100
|
|
|
5/14/2018
|
+3.30 / +2.28%
|
145.40
|
150.00
|
145.20
|
148.00
|
148.86
|
98.79
|
308,340
|
|
|
5/11/2018
|
+2.60 / +1.83%
|
141.00
|
145.30
|
140.00
|
144.70
|
143.87
|
96.59
|
294,920
|
|
|
5/10/2018
|
+0.10 / +0.07%
|
140.10
|
145.20
|
139.60
|
142.10
|
142.49
|
94.85
|
569,070
|
|
|
5/9/2018
|
+6.30 / +4.64%
|
135.70
|
144.00
|
134.00
|
142.00
|
138.57
|
94.79
|
334,010
|
|
|
5/8/2018
|
-1.30 / -0.95%
|
139.40
|
139.60
|
135.50
|
135.70
|
137.40
|
90.58
|
143,600
|
|
|
5/7/2018
|
+2.50 / +1.86%
|
133.00
|
137.00
|
131.90
|
137.00
|
134.29
|
91.45
|
112,260
|
|
|
5/4/2018
|
+4.60 / +3.54%
|
130.50
|
134.70
|
130.50
|
134.50
|
132.72
|
89.78
|
84,630
|
|
|
5/3/2018
|
-2.20 / -1.67%
|
130.20
|
130.50
|
128.30
|
129.90
|
129.86
|
86.71
|
236,970
|
|
|
5/2/2018
|
-2.90 / -2.15%
|
137.00
|
137.00
|
132.10
|
132.10
|
133.71
|
88.18
|
93,920
|
|
|
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
|
|
|