Closing price on 8/21/2018
|
|
Open |
152.30 |
High |
153.00 |
Low |
151.70 |
Volume |
55,810 |
Split-adjusted Price |
104.80 |
|
|
CTD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2018
|
-1.00 / -0.65%
|
152.30
|
153.00
|
151.70
|
152.00
|
152.09
|
104.80
|
55,810
|
|
8/20/2018
|
-0.50 / -0.33%
|
153.00
|
153.60
|
151.20
|
153.00
|
152.90
|
105.49
|
125,550
|
|
8/17/2018
|
0.00 / 0.00%
|
153.40
|
154.00
|
150.60
|
153.50
|
152.78
|
105.83
|
74,220
|
|
8/16/2018
|
+0.50 / +0.33%
|
152.10
|
153.50
|
150.50
|
153.50
|
151.87
|
105.83
|
110,080
|
|
8/15/2018
|
-5.00 / -3.16%
|
158.00
|
158.00
|
153.00
|
153.00
|
155.50
|
105.49
|
84,160
|
|
8/14/2018
|
+2.00 / +1.28%
|
155.50
|
158.30
|
153.50
|
158.00
|
157.59
|
108.93
|
455,180
|
|
8/13/2018
|
+4.00 / +2.63%
|
153.00
|
156.90
|
150.50
|
156.00
|
153.73
|
107.56
|
310,660
|
|
8/10/2018
|
0.00 / 0.00%
|
157.80
|
158.60
|
156.90
|
157.00
|
157.54
|
104.80
|
158,380
|
|
8/9/2018
|
+2.80 / +1.82%
|
154.00
|
158.50
|
152.00
|
157.00
|
154.84
|
104.80
|
375,170
|
|
8/8/2018
|
-0.60 / -0.39%
|
155.00
|
155.80
|
154.00
|
154.20
|
154.70
|
102.93
|
171,460
|
|
8/7/2018
|
-1.70 / -1.09%
|
156.00
|
156.60
|
154.60
|
154.80
|
155.47
|
103.33
|
256,830
|
|
8/6/2018
|
-4.50 / -2.80%
|
161.90
|
161.90
|
156.50
|
156.50
|
159.79
|
104.46
|
228,320
|
|
8/3/2018
|
+2.00 / +1.26%
|
160.00
|
163.00
|
159.00
|
161.00
|
161.26
|
107.47
|
492,020
|
|
8/2/2018
|
+3.50 / +2.25%
|
155.50
|
159.00
|
155.50
|
159.00
|
157.97
|
106.13
|
332,630
|
|
8/1/2018
|
+3.60 / +2.37%
|
153.90
|
156.50
|
153.70
|
155.50
|
155.04
|
103.80
|
232,940
|
|
7/31/2018
|
+2.30 / +1.54%
|
150.00
|
152.30
|
150.00
|
151.90
|
151.41
|
101.39
|
151,230
|
|
7/30/2018
|
+2.60 / +1.77%
|
149.10
|
149.90
|
148.00
|
149.60
|
149.11
|
99.86
|
65,000
|
|
7/27/2018
|
+1.90 / +1.31%
|
146.50
|
148.50
|
145.50
|
147.00
|
147.79
|
98.12
|
126,630
|
|
7/26/2018
|
-2.40 / -1.63%
|
148.20
|
148.20
|
145.00
|
145.10
|
146.09
|
96.85
|
63,310
|
|
7/25/2018
|
+2.50 / +1.72%
|
147.00
|
150.00
|
146.50
|
147.50
|
148.14
|
98.46
|
70,380
|
|
7/24/2018
|
-2.10 / -1.43%
|
147.10
|
147.10
|
143.00
|
145.00
|
145.45
|
96.79
|
125,250
|
|
7/23/2018
|
-3.90 / -2.58%
|
151.00
|
151.00
|
147.00
|
147.10
|
148.99
|
98.19
|
73,850
|
|
7/20/2018
|
-0.50 / -0.33%
|
150.50
|
152.40
|
149.00
|
151.00
|
150.84
|
100.79
|
169,510
|
|
7/19/2018
|
+2.00 / +1.34%
|
150.30
|
152.10
|
149.00
|
151.50
|
150.72
|
101.13
|
176,010
|
|
7/18/2018
|
+3.50 / +2.40%
|
146.00
|
150.00
|
146.00
|
149.50
|
148.85
|
99.79
|
190,730
|
|
7/17/2018
|
+0.50 / +0.34%
|
146.30
|
146.30
|
142.00
|
146.00
|
145.32
|
97.46
|
76,110
|
|
7/16/2018
|
+3.50 / +2.46%
|
142.50
|
147.00
|
142.00
|
145.50
|
144.83
|
97.12
|
126,580
|
|
7/13/2018
|
+2.50 / +1.79%
|
139.50
|
142.30
|
139.10
|
142.00
|
141.63
|
94.79
|
153,220
|
|
7/12/2018
|
+0.90 / +0.65%
|
137.50
|
142.50
|
136.10
|
139.50
|
139.88
|
93.12
|
44,830
|
|
7/11/2018
|
-3.40 / -2.39%
|
140.30
|
140.30
|
138.50
|
138.60
|
138.80
|
92.52
|
120,460
|
|
|