|
Closing price on 6/7/2017
|
|
| Open |
210.70 |
| High |
213.50 |
| Low |
210.00 |
| Volume |
142,500 |
| Split-adjusted Price |
138.20 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2017
|
-0.50 / -0.25%
|
201.10
|
202.20
|
200.80
|
201.00
|
201.14
|
131.03
|
76,290
|
|
|
5/11/2017
|
-1.00 / -0.49%
|
202.50
|
202.50
|
200.90
|
201.50
|
201.41
|
131.35
|
108,180
|
|
|
5/10/2017
|
-1.00 / -0.49%
|
203.50
|
204.40
|
202.10
|
202.50
|
203.70
|
132.00
|
59,000
|
|
|
5/9/2017
|
+2.00 / +0.99%
|
202.00
|
203.90
|
201.70
|
203.50
|
203.01
|
132.66
|
98,100
|
|
|
5/8/2017
|
+1.00 / +0.50%
|
201.10
|
202.00
|
199.90
|
201.50
|
200.67
|
131.35
|
184,560
|
|
|
5/5/2017
|
+0.70 / +0.35%
|
199.80
|
201.10
|
199.60
|
200.50
|
200.72
|
130.70
|
49,820
|
|
|
5/4/2017
|
-2.40 / -1.19%
|
201.00
|
201.80
|
199.50
|
199.80
|
200.42
|
130.24
|
178,850
|
|
|
5/3/2017
|
-1.80 / -0.88%
|
204.00
|
205.00
|
202.20
|
202.20
|
202.90
|
131.81
|
49,130
|
|
|
4/28/2017
|
-1.00 / -0.49%
|
205.90
|
205.90
|
202.80
|
204.00
|
203.90
|
132.98
|
63,580
|
|
|
4/27/2017
|
+1.00 / +0.49%
|
204.90
|
206.30
|
204.10
|
205.00
|
205.61
|
133.63
|
117,880
|
|
|
4/26/2017
|
+0.30 / +0.15%
|
204.40
|
204.90
|
203.70
|
204.00
|
204.53
|
132.98
|
97,960
|
|
|
4/25/2017
|
+1.50 / +0.74%
|
202.20
|
204.50
|
201.80
|
203.70
|
203.61
|
132.79
|
98,910
|
|
|