|
Closing price on 4/23/2019
|
|
| Open |
112.90 |
| High |
113.90 |
| Low |
111.00 |
| Volume |
27,860 |
| Split-adjusted Price |
23.67 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2019
|
+2.40 / +2.16%
|
112.90
|
113.90
|
111.00
|
113.40
|
112.60
|
23.67
|
27,860
|
|
|
4/22/2019
|
-4.10 / -3.56%
|
116.00
|
116.30
|
111.00
|
111.00
|
112.85
|
23.17
|
49,900
|
|
|
4/19/2019
|
-0.90 / -0.78%
|
116.00
|
116.00
|
114.70
|
115.10
|
115.32
|
24.02
|
28,140
|
|
|
4/18/2019
|
+2.00 / +1.75%
|
116.50
|
117.70
|
114.00
|
116.00
|
115.64
|
24.21
|
132,590
|
|
|
4/17/2019
|
-3.80 / -3.23%
|
116.30
|
120.50
|
114.00
|
114.00
|
116.85
|
23.79
|
72,800
|
|
|
4/16/2019
|
+1.80 / +1.55%
|
115.00
|
118.50
|
114.00
|
117.80
|
115.70
|
24.59
|
50,520
|
|
|
4/12/2019
|
-0.50 / -0.43%
|
116.00
|
120.00
|
116.00
|
116.00
|
117.72
|
24.21
|
109,320
|
|
|
4/11/2019
|
+4.60 / +4.11%
|
111.50
|
117.00
|
111.50
|
116.50
|
114.83
|
24.32
|
90,650
|
|
|
4/10/2019
|
+0.30 / +0.27%
|
110.30
|
112.50
|
108.00
|
111.90
|
110.44
|
23.36
|
63,420
|
|
|
4/9/2019
|
-2.00 / -1.76%
|
113.60
|
114.00
|
111.00
|
111.60
|
112.53
|
23.29
|
63,750
|
|
|
4/8/2019
|
-2.30 / -1.98%
|
116.50
|
116.90
|
112.00
|
113.60
|
113.98
|
23.71
|
87,890
|
|
|
4/5/2019
|
+1.60 / +1.40%
|
116.00
|
116.50
|
112.50
|
115.90
|
114.46
|
24.19
|
55,730
|
|
|
4/4/2019
|
+7.30 / +6.82%
|
107.00
|
114.30
|
107.00
|
114.30
|
110.52
|
23.86
|
137,090
|
|
|
4/3/2019
|
+3.60 / +3.48%
|
103.40
|
107.40
|
103.00
|
107.00
|
106.16
|
22.33
|
170,440
|
|
|
4/2/2019
|
-0.60 / -0.58%
|
106.00
|
106.90
|
102.00
|
103.40
|
105.07
|
21.58
|
75,700
|
|
|
4/1/2019
|
+5.50 / +5.58%
|
99.90
|
104.00
|
99.00
|
104.00
|
102.13
|
21.71
|
139,780
|
|
|
3/29/2019
|
+1.70 / +1.76%
|
96.80
|
99.00
|
96.80
|
98.50
|
98.05
|
20.56
|
86,710
|
|
|
3/28/2019
|
-1.20 / -1.22%
|
96.00
|
97.80
|
95.50
|
96.80
|
96.36
|
20.20
|
59,310
|
|
|
3/27/2019
|
+3.00 / +3.16%
|
97.00
|
99.80
|
95.50
|
98.00
|
97.73
|
20.46
|
86,970
|
|
|
3/26/2019
|
-1.00 / -1.04%
|
95.50
|
97.70
|
94.30
|
95.00
|
95.37
|
19.83
|
57,700
|
|
|
3/25/2019
|
-4.60 / -4.57%
|
98.00
|
99.00
|
95.60
|
96.00
|
97.37
|
20.04
|
143,160
|
|
|
3/22/2019
|
+2.10 / +2.13%
|
98.50
|
101.20
|
96.50
|
100.60
|
99.13
|
21.00
|
95,250
|
|
|
3/21/2019
|
-1.00 / -1.01%
|
98.00
|
102.90
|
97.00
|
98.50
|
98.93
|
20.56
|
54,230
|
|
|
3/20/2019
|
+1.50 / +1.53%
|
97.40
|
99.50
|
95.50
|
99.50
|
97.12
|
20.77
|
143,210
|
|
|
3/19/2019
|
-6.00 / -5.77%
|
104.50
|
104.80
|
98.00
|
98.00
|
100.80
|
20.46
|
185,550
|
|
|
3/18/2019
|
+1.90 / +1.86%
|
103.00
|
105.00
|
100.20
|
104.00
|
102.84
|
21.71
|
74,300
|
|
|
3/15/2019
|
-4.40 / -4.13%
|
107.20
|
107.20
|
101.30
|
102.10
|
103.45
|
21.31
|
164,430
|
|
|
3/14/2019
|
+1.50 / +1.43%
|
105.10
|
108.70
|
105.10
|
106.50
|
107.19
|
22.23
|
52,310
|
|
|
3/13/2019
|
+2.20 / +2.14%
|
102.50
|
105.00
|
100.50
|
105.00
|
102.62
|
21.92
|
50,420
|
|
|
3/12/2019
|
+2.60 / +2.59%
|
103.90
|
106.10
|
102.00
|
102.80
|
104.28
|
21.46
|
134,910
|
|
|