|
|
Closing price on 3/30/2022
|
|
| Open |
225.00 |
| High |
233.00 |
| Low |
219.50 |
| Volume |
3,207,600 |
| Split-adjusted Price |
94.49 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+3.50 / +1.53%
|
225.00
|
233.00
|
219.50
|
232.00
|
224.56
|
94.49
|
3,207,600
|
|
|
3/29/2022
|
-6.40 / -2.72%
|
239.00
|
239.00
|
221.00
|
228.50
|
226.80
|
93.06
|
3,510,500
|
|
|
3/28/2022
|
+9.90 / +4.40%
|
225.50
|
235.00
|
223.10
|
234.90
|
229.24
|
95.67
|
2,171,400
|
|
|
3/25/2022
|
+2.50 / +1.12%
|
221.00
|
225.00
|
218.20
|
225.00
|
221.24
|
91.64
|
2,623,567
|
|
|
3/24/2022
|
-4.60 / -2.03%
|
226.00
|
231.00
|
220.00
|
222.50
|
224.94
|
90.62
|
3,534,000
|
|
|
3/23/2022
|
+13.70 / +6.42%
|
217.00
|
227.10
|
216.80
|
227.10
|
222.19
|
92.49
|
3,324,800
|
|
|
3/22/2022
|
+13.90 / +6.97%
|
199.80
|
213.40
|
199.80
|
213.40
|
209.87
|
86.91
|
3,132,200
|
|
|
3/21/2022
|
+10.40 / +5.50%
|
190.50
|
200.00
|
189.50
|
199.50
|
195.66
|
81.25
|
3,502,100
|
|
|
3/18/2022
|
+3.50 / +1.89%
|
187.50
|
190.50
|
185.70
|
189.10
|
189.15
|
77.02
|
1,848,700
|
|
|
3/17/2022
|
-3.40 / -1.80%
|
190.60
|
191.00
|
181.90
|
185.60
|
186.49
|
75.59
|
1,599,500
|
|
|
3/16/2022
|
+10.30 / +5.76%
|
181.80
|
191.00
|
178.70
|
189.00
|
186.59
|
76.98
|
1,673,100
|
|
|
3/15/2022
|
-1.30 / -0.72%
|
180.00
|
183.00
|
172.50
|
178.70
|
177.09
|
72.78
|
2,176,000
|
|
|
3/14/2022
|
-8.10 / -4.31%
|
188.70
|
192.00
|
180.00
|
180.00
|
185.57
|
73.31
|
2,379,900
|
|
|
3/11/2022
|
+1.10 / +0.59%
|
187.00
|
193.00
|
185.90
|
188.10
|
189.74
|
76.61
|
2,314,200
|
|
|
3/10/2022
|
-2.00 / -1.06%
|
185.50
|
193.90
|
185.00
|
187.00
|
188.71
|
76.16
|
1,437,000
|
|
|
3/9/2022
|
+7.00 / +3.85%
|
184.70
|
189.50
|
181.50
|
189.00
|
185.43
|
76.98
|
2,996,100
|
|
|
3/8/2022
|
-7.90 / -4.16%
|
190.10
|
193.50
|
181.00
|
182.00
|
186.57
|
74.13
|
3,613,300
|
|
|
3/7/2022
|
+12.30 / +6.93%
|
180.60
|
190.00
|
180.60
|
189.90
|
186.11
|
77.34
|
4,069,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
182.00
|
183.00
|
177.00
|
177.60
|
180.05
|
72.33
|
3,403,000
|
|
|
3/3/2022
|
+11.60 / +6.99%
|
167.00
|
177.60
|
167.00
|
177.60
|
172.04
|
72.33
|
5,507,000
|
|
|
3/2/2022
|
+2.80 / +1.72%
|
163.00
|
166.00
|
161.10
|
166.00
|
163.77
|
67.61
|
1,697,600
|
|
|
3/1/2022
|
+0.10 / +0.06%
|
163.80
|
166.90
|
162.80
|
163.20
|
164.11
|
66.47
|
1,419,900
|
|
|
2/28/2022
|
+1.30 / +0.80%
|
162.90
|
165.00
|
158.50
|
163.10
|
162.11
|
66.43
|
1,842,200
|
|
|
2/25/2022
|
-0.10 / -0.06%
|
163.00
|
168.40
|
161.80
|
161.80
|
164.90
|
65.90
|
2,105,400
|
|
|
2/24/2022
|
+4.90 / +3.12%
|
156.10
|
162.00
|
156.10
|
161.90
|
160.23
|
65.94
|
2,105,900
|
|
|
2/23/2022
|
+4.00 / +2.61%
|
153.10
|
162.00
|
153.10
|
157.00
|
157.14
|
63.94
|
1,967,100
|
|
|
2/22/2022
|
+1.50 / +0.99%
|
149.20
|
153.50
|
147.50
|
153.00
|
150.48
|
62.31
|
1,456,000
|
|
|
2/21/2022
|
+0.30 / +0.20%
|
152.90
|
153.00
|
150.50
|
151.50
|
151.91
|
61.70
|
865,200
|
|
|
2/18/2022
|
+4.20 / +2.86%
|
146.90
|
151.40
|
145.50
|
151.20
|
149.99
|
61.58
|
1,706,700
|
|
|
2/17/2022
|
+4.00 / +2.80%
|
143.00
|
149.70
|
143.00
|
147.00
|
147.30
|
59.87
|
1,132,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|