|
Closing price on 9/6/2018
|
|
| Open |
164.00 |
| High |
166.50 |
| Low |
162.50 |
| Volume |
130,560 |
| Split-adjusted Price |
112.38 |
|
|
CTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
-1.00 / -0.61%
|
164.00
|
166.50
|
162.50
|
163.00
|
164.01
|
112.38
|
130,560
|
|
|
9/5/2018
|
+1.00 / +0.61%
|
161.20
|
167.00
|
161.20
|
164.00
|
164.79
|
113.07
|
206,207
|
|
|
9/4/2018
|
-2.50 / -1.51%
|
165.20
|
165.50
|
162.90
|
163.00
|
163.58
|
112.38
|
92,910
|
|
|
8/31/2018
|
-3.00 / -1.78%
|
167.10
|
168.40
|
165.50
|
165.50
|
167.16
|
114.11
|
81,030
|
|
|
8/30/2018
|
+6.40 / +3.95%
|
162.10
|
169.00
|
162.10
|
168.50
|
165.82
|
116.17
|
359,490
|
|
|
8/29/2018
|
-2.80 / -1.70%
|
164.80
|
165.40
|
162.10
|
162.10
|
163.45
|
111.76
|
215,330
|
|
|
8/28/2018
|
+3.10 / +1.92%
|
162.20
|
165.10
|
160.50
|
164.90
|
163.82
|
113.69
|
338,550
|
|
|
8/27/2018
|
+1.80 / +1.13%
|
160.40
|
162.80
|
160.00
|
161.80
|
161.61
|
111.55
|
404,200
|
|
|
8/24/2018
|
+5.00 / +3.23%
|
155.00
|
160.00
|
154.80
|
160.00
|
158.39
|
110.31
|
437,920
|
|
|
8/23/2018
|
0.00 / 0.00%
|
156.00
|
156.00
|
153.40
|
155.00
|
154.67
|
106.87
|
72,030
|
|
|
8/22/2018
|
+3.00 / +1.97%
|
152.00
|
156.20
|
152.00
|
155.00
|
155.09
|
106.87
|
174,030
|
|
|
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
|
|
|