|
Closing price on 6/21/2024
|
|
| Open |
158.50 |
| High |
162.00 |
| Low |
158.50 |
| Volume |
999,300 |
| Split-adjusted Price |
156.88 |
|
|
CTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2024
|
+1.70 / +1.07%
|
158.50
|
162.00
|
158.50
|
160.20
|
160.24
|
156.88
|
999,300
|
|
|
6/20/2024
|
0.00 / 0.00%
|
158.90
|
161.70
|
155.90
|
158.50
|
158.00
|
155.22
|
411,900
|
|
|
6/19/2024
|
+0.50 / +0.32%
|
158.10
|
162.00
|
152.00
|
158.50
|
155.59
|
155.22
|
633,800
|
|
|
6/18/2024
|
+2.50 / +1.61%
|
158.00
|
160.20
|
155.90
|
158.00
|
157.70
|
154.73
|
571,500
|
|
|
6/17/2024
|
+3.20 / +2.10%
|
152.30
|
161.80
|
152.30
|
155.50
|
157.07
|
152.28
|
815,000
|
|
|
6/14/2024
|
+9.80 / +6.88%
|
142.60
|
152.40
|
142.60
|
152.30
|
150.56
|
149.14
|
962,200
|
|
|
6/13/2024
|
+9.30 / +6.98%
|
134.00
|
142.50
|
133.80
|
142.50
|
140.40
|
139.55
|
2,063,200
|
|
|
6/12/2024
|
+0.70 / +0.53%
|
132.50
|
133.50
|
131.00
|
133.20
|
132.04
|
130.44
|
257,500
|
|
|
6/11/2024
|
0.00 / 0.00%
|
132.50
|
132.50
|
130.40
|
132.50
|
131.06
|
129.76
|
355,700
|
|
|
6/10/2024
|
-1.20 / -0.90%
|
133.70
|
134.00
|
131.50
|
132.50
|
132.38
|
129.76
|
483,700
|
|
|
6/7/2024
|
+2.10 / +1.60%
|
131.90
|
133.80
|
131.30
|
133.70
|
132.35
|
130.93
|
236,800
|
|
|
6/6/2024
|
-1.40 / -1.05%
|
133.00
|
135.00
|
131.40
|
131.60
|
132.52
|
128.87
|
245,400
|
|
|
6/5/2024
|
-0.60 / -0.45%
|
134.50
|
137.50
|
133.00
|
133.00
|
135.34
|
130.24
|
582,300
|
|
|
6/4/2024
|
-0.40 / -0.30%
|
135.00
|
135.20
|
132.80
|
133.60
|
134.06
|
130.83
|
938,200
|
|
|
6/3/2024
|
+2.50 / +1.90%
|
132.40
|
136.10
|
132.10
|
134.00
|
134.37
|
131.22
|
578,400
|
|
|
5/31/2024
|
+1.70 / +1.31%
|
130.00
|
132.20
|
128.80
|
131.50
|
131.04
|
128.78
|
207,500
|
|
|
5/30/2024
|
-0.70 / -0.54%
|
129.00
|
130.50
|
128.00
|
129.80
|
128.95
|
127.11
|
284,700
|
|
|
5/29/2024
|
-2.70 / -2.03%
|
134.40
|
134.40
|
130.40
|
130.50
|
131.99
|
127.80
|
284,600
|
|
|
5/28/2024
|
+4.20 / +3.26%
|
130.00
|
133.70
|
129.90
|
133.20
|
132.29
|
130.44
|
693,200
|
|
|
5/27/2024
|
+2.50 / +1.98%
|
127.10
|
130.00
|
126.50
|
129.00
|
127.33
|
126.33
|
305,500
|
|
|
5/24/2024
|
-5.10 / -3.88%
|
131.00
|
131.00
|
125.00
|
126.50
|
128.44
|
123.88
|
441,900
|
|
|
5/23/2024
|
+2.50 / +1.94%
|
129.40
|
131.60
|
128.00
|
131.60
|
128.88
|
128.87
|
414,500
|
|
|
5/22/2024
|
-0.20 / -0.15%
|
132.00
|
132.00
|
128.70
|
129.10
|
129.77
|
126.43
|
386,700
|
|
|
5/21/2024
|
-1.70 / -1.30%
|
131.00
|
133.00
|
128.20
|
129.30
|
129.31
|
126.62
|
767,400
|
|
|
5/20/2024
|
-3.40 / -2.53%
|
136.50
|
136.50
|
130.70
|
131.00
|
132.57
|
128.29
|
1,086,900
|
|
|
5/17/2024
|
+0.40 / +0.30%
|
136.30
|
136.30
|
133.70
|
134.40
|
134.78
|
131.62
|
499,000
|
|
|
5/16/2024
|
-1.30 / -0.96%
|
140.10
|
140.10
|
134.00
|
134.00
|
136.67
|
131.22
|
798,100
|
|
|
5/15/2024
|
+8.80 / +6.96%
|
127.20
|
135.30
|
127.00
|
135.30
|
132.36
|
132.50
|
1,125,500
|
|
|
5/14/2024
|
+0.40 / +0.32%
|
126.50
|
127.20
|
125.30
|
126.50
|
126.15
|
123.88
|
668,300
|
|
|
5/13/2024
|
-2.70 / -2.10%
|
128.70
|
128.80
|
125.00
|
126.10
|
127.22
|
123.49
|
375,800
|
|
|