|
Closing price on 6/27/2018
|
|
| Open |
156.90 |
| High |
158.30 |
| Low |
155.50 |
| Volume |
170,850 |
| Split-adjusted Price |
104.13 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2018
|
+0.70 / +0.45%
|
156.90
|
158.30
|
155.50
|
156.00
|
157.43
|
104.13
|
170,850
|
|
|
6/26/2018
|
-2.70 / -1.71%
|
157.00
|
157.90
|
155.00
|
155.30
|
155.87
|
103.66
|
42,010
|
|
|
6/25/2018
|
+3.00 / +1.94%
|
157.00
|
159.50
|
156.00
|
158.00
|
158.21
|
105.47
|
105,740
|
|
|
6/22/2018
|
-0.10 / -0.06%
|
153.00
|
156.50
|
152.10
|
155.00
|
154.99
|
103.46
|
44,170
|
|
|
6/21/2018
|
-1.90 / -1.21%
|
157.00
|
157.10
|
154.20
|
155.10
|
155.83
|
103.53
|
136,280
|
|
|
6/20/2018
|
+7.00 / +4.67%
|
150.00
|
157.00
|
147.00
|
157.00
|
153.20
|
104.80
|
118,310
|
|
|
6/19/2018
|
-1.20 / -0.79%
|
150.00
|
150.80
|
145.00
|
150.00
|
146.47
|
100.13
|
284,060
|
|
|
6/18/2018
|
-10.00 / -6.20%
|
161.20
|
161.50
|
151.00
|
151.20
|
155.33
|
100.93
|
365,890
|
|
|
6/15/2018
|
+1.20 / +0.75%
|
160.00
|
163.40
|
160.00
|
161.20
|
162.22
|
107.60
|
121,400
|
|
|
6/14/2018
|
-1.00 / -0.62%
|
160.50
|
162.90
|
159.20
|
160.00
|
160.79
|
106.80
|
196,890
|
|
|
6/13/2018
|
+4.30 / +2.74%
|
159.00
|
161.00
|
157.10
|
161.00
|
160.00
|
107.47
|
348,310
|
|
|
6/12/2018
|
-3.40 / -2.12%
|
160.00
|
160.00
|
155.30
|
156.70
|
157.29
|
104.60
|
182,770
|
|
|
6/11/2018
|
+2.60 / +1.65%
|
156.00
|
165.00
|
154.80
|
160.10
|
161.53
|
106.87
|
260,070
|
|
|
6/8/2018
|
-2.20 / -1.38%
|
157.00
|
158.80
|
153.60
|
157.50
|
156.83
|
105.13
|
390,020
|
|
|
6/7/2018
|
-4.30 / -2.62%
|
166.00
|
167.00
|
159.70
|
159.70
|
162.55
|
106.60
|
293,970
|
|
|
6/6/2018
|
+8.00 / +5.13%
|
156.00
|
164.60
|
156.00
|
164.00
|
161.23
|
109.47
|
470,370
|
|
|
6/5/2018
|
+9.00 / +6.12%
|
146.50
|
156.40
|
146.50
|
156.00
|
151.84
|
104.13
|
615,670
|
|
|
6/4/2018
|
+4.40 / +3.09%
|
149.90
|
149.90
|
145.50
|
147.00
|
147.24
|
98.12
|
571,650
|
|
|
6/1/2018
|
+0.60 / +0.42%
|
143.40
|
143.50
|
138.50
|
142.60
|
141.77
|
95.19
|
499,260
|
|
|
5/31/2018
|
+4.00 / +2.90%
|
136.00
|
143.50
|
134.00
|
142.00
|
141.39
|
94.79
|
317,800
|
|
|
5/30/2018
|
+5.40 / +4.07%
|
136.90
|
138.50
|
133.00
|
138.00
|
135.85
|
92.12
|
296,420
|
|
|
5/29/2018
|
+8.60 / +6.94%
|
125.00
|
132.60
|
125.00
|
132.60
|
128.89
|
88.51
|
431,190
|
|
|
5/28/2018
|
+2.00 / +1.64%
|
121.30
|
127.90
|
120.40
|
124.00
|
123.31
|
82.77
|
394,480
|
|
|
5/25/2018
|
-7.50 / -5.79%
|
129.50
|
129.50
|
121.80
|
122.00
|
125.85
|
81.44
|
583,280
|
|
|
5/24/2018
|
-8.50 / -6.16%
|
136.90
|
137.90
|
129.50
|
129.50
|
131.07
|
86.44
|
459,340
|
|
|
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
|
|
|