|
Closing price on 4/8/2019
|
|
| Open |
116.50 |
| High |
116.90 |
| Low |
112.00 |
| Volume |
87,890 |
| Split-adjusted Price |
23.71 |
|
|
D2D Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2019
|
+5.60 / +5.92%
|
94.90
|
100.20
|
94.00
|
100.20
|
98.39
|
20.91
|
134,870
|
|
|
3/8/2019
|
-0.30 / -0.32%
|
95.50
|
96.00
|
93.20
|
94.60
|
94.29
|
19.75
|
90,620
|
|
|
3/7/2019
|
+0.90 / +0.96%
|
95.00
|
96.60
|
94.50
|
94.90
|
95.85
|
19.81
|
134,850
|
|
|
3/6/2019
|
+4.70 / +5.26%
|
89.30
|
94.00
|
89.30
|
94.00
|
92.81
|
19.62
|
148,720
|
|
|
3/5/2019
|
+0.50 / +0.56%
|
92.00
|
93.00
|
88.80
|
89.30
|
90.56
|
18.64
|
189,610
|
|
|
3/4/2019
|
+5.80 / +6.99%
|
85.00
|
88.80
|
85.00
|
88.80
|
88.24
|
18.53
|
109,070
|
|
|
3/1/2019
|
+1.00 / +1.22%
|
83.50
|
83.50
|
80.00
|
83.00
|
81.10
|
17.32
|
116,180
|
|
|
2/28/2019
|
-1.00 / -1.20%
|
83.00
|
83.00
|
79.30
|
82.00
|
80.40
|
17.12
|
203,260
|
|
|
2/27/2019
|
-0.70 / -0.84%
|
87.00
|
87.20
|
82.00
|
83.00
|
84.52
|
17.32
|
90,540
|
|
|
2/26/2019
|
+5.40 / +6.90%
|
79.10
|
83.70
|
79.00
|
83.70
|
83.03
|
17.47
|
384,840
|
|
|