|
Closing price on 6/23/2017
|
|
| Open |
216.00 |
| High |
223.50 |
| Low |
213.30 |
| Volume |
232,120 |
| Split-adjusted Price |
142.43 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
+3.30 / +1.53%
|
216.00
|
223.50
|
213.30
|
218.50
|
218.80
|
142.43
|
232,120
|
|
|
6/22/2017
|
+0.20 / +0.09%
|
215.00
|
215.90
|
214.00
|
215.20
|
215.31
|
140.28
|
103,610
|
|
|
6/21/2017
|
-1.20 / -0.56%
|
216.00
|
216.00
|
212.00
|
215.00
|
214.39
|
140.15
|
200,310
|
|
|
6/20/2017
|
-0.80 / -0.37%
|
217.00
|
218.60
|
214.00
|
216.20
|
217.08
|
140.93
|
246,390
|
|
|
6/19/2017
|
0.00 / 0.00%
|
217.00
|
217.90
|
216.50
|
217.00
|
217.02
|
141.46
|
141,010
|
|
|
6/16/2017
|
+1.00 / +0.46%
|
220.00
|
220.00
|
216.00
|
217.00
|
217.91
|
141.46
|
94,560
|
|
|
6/15/2017
|
-1.30 / -0.60%
|
218.50
|
218.80
|
215.40
|
216.00
|
216.72
|
140.80
|
79,140
|
|
|
6/14/2017
|
+7.00 / +3.33%
|
210.10
|
217.30
|
210.00
|
217.30
|
214.65
|
141.65
|
290,390
|
|
|
6/13/2017
|
+0.70 / +0.33%
|
208.50
|
210.50
|
208.50
|
210.30
|
209.73
|
137.09
|
55,850
|
|
|
6/12/2017
|
+0.30 / +0.14%
|
210.00
|
210.00
|
208.00
|
209.60
|
208.77
|
136.63
|
180,320
|
|
|
6/9/2017
|
-2.30 / -1.09%
|
210.20
|
212.00
|
209.10
|
209.30
|
210.19
|
136.44
|
186,440
|
|
|
6/8/2017
|
-0.40 / -0.19%
|
211.50
|
212.80
|
211.00
|
211.60
|
212.06
|
137.94
|
122,350
|
|
|
6/7/2017
|
+0.90 / +0.43%
|
210.70
|
213.50
|
210.00
|
212.00
|
211.73
|
138.20
|
142,500
|
|
|
6/6/2017
|
+1.80 / +0.86%
|
208.00
|
212.00
|
208.00
|
211.10
|
210.21
|
137.61
|
105,740
|
|
|
6/5/2017
|
-3.70 / -1.74%
|
213.50
|
213.90
|
209.10
|
209.30
|
209.81
|
136.44
|
202,150
|
|
|
6/2/2017
|
-0.50 / -0.23%
|
213.50
|
213.50
|
210.50
|
213.00
|
212.03
|
138.85
|
113,920
|
|
|
6/1/2017
|
-0.50 / -0.23%
|
214.00
|
214.00
|
212.00
|
213.50
|
212.84
|
139.17
|
146,270
|
|
|
5/31/2017
|
+6.00 / +2.88%
|
206.00
|
214.50
|
206.00
|
214.00
|
211.57
|
139.50
|
248,720
|
|
|
5/30/2017
|
-5.00 / -2.35%
|
214.00
|
215.40
|
208.00
|
208.00
|
212.45
|
135.59
|
211,460
|
|
|
5/29/2017
|
0.00 / 0.00%
|
213.50
|
214.60
|
211.60
|
213.00
|
213.07
|
138.85
|
213,210
|
|
|
5/26/2017
|
+3.00 / +1.43%
|
210.90
|
215.00
|
210.00
|
213.00
|
212.52
|
138.85
|
323,350
|
|
|
5/25/2017
|
+9.00 / +4.48%
|
202.00
|
210.00
|
200.80
|
210.00
|
205.20
|
136.89
|
273,420
|
|
|
5/24/2017
|
+1.00 / +0.50%
|
200.70
|
202.00
|
200.00
|
201.00
|
200.95
|
131.03
|
156,060
|
|
|
5/23/2017
|
-0.70 / -0.35%
|
200.70
|
200.80
|
199.10
|
200.00
|
200.03
|
130.37
|
121,650
|
|
|
5/22/2017
|
-1.30 / -0.64%
|
202.00
|
202.10
|
200.00
|
200.70
|
200.75
|
130.83
|
173,280
|
|
|
5/19/2017
|
-0.50 / -0.25%
|
203.00
|
203.00
|
201.00
|
202.00
|
202.16
|
131.68
|
100,370
|
|
|
5/18/2017
|
-0.90 / -0.44%
|
203.90
|
203.90
|
202.30
|
202.50
|
203.35
|
132.00
|
90,620
|
|
|
5/17/2017
|
+2.40 / +1.19%
|
201.00
|
203.60
|
201.00
|
203.40
|
202.82
|
132.59
|
105,170
|
|
|
5/16/2017
|
-2.00 / -0.99%
|
203.00
|
203.90
|
201.00
|
201.00
|
202.91
|
131.03
|
72,810
|
|
|
5/15/2017
|
+2.00 / +1.00%
|
200.20
|
203.90
|
199.70
|
203.00
|
201.11
|
132.33
|
125,820
|
|
|