|
|
Closing price on 3/9/2022
|
|
| Open |
184.70 |
| High |
189.50 |
| Low |
181.50 |
| Volume |
2,996,100 |
| Split-adjusted Price |
76.98 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
+1.60 / +1.13%
|
141.70
|
144.40
|
141.00
|
143.00
|
143.08
|
58.24
|
311,200
|
|
|
2/15/2022
|
+0.30 / +0.21%
|
140.90
|
142.60
|
140.90
|
141.40
|
141.68
|
57.59
|
296,000
|
|
|
2/14/2022
|
-4.90 / -3.36%
|
144.00
|
145.90
|
141.00
|
141.10
|
142.43
|
57.47
|
765,900
|
|
|
2/11/2022
|
+3.00 / +2.10%
|
143.00
|
148.00
|
142.90
|
146.00
|
146.16
|
59.46
|
547,600
|
|
|
2/10/2022
|
-4.00 / -2.72%
|
146.10
|
146.10
|
142.60
|
143.00
|
143.47
|
58.24
|
805,200
|
|
|
2/9/2022
|
-0.50 / -0.34%
|
148.50
|
148.50
|
145.00
|
147.00
|
146.92
|
59.87
|
435,700
|
|
|
2/8/2022
|
+4.50 / +3.15%
|
142.80
|
149.90
|
141.00
|
147.50
|
146.93
|
60.07
|
768,100
|
|
|
2/7/2022
|
+5.00 / +3.62%
|
141.00
|
143.00
|
138.00
|
143.00
|
140.09
|
58.24
|
496,700
|
|
|
1/28/2022
|
+4.00 / +2.99%
|
132.10
|
139.00
|
132.00
|
138.00
|
137.08
|
56.21
|
319,000
|
|
|
1/27/2022
|
-4.50 / -3.25%
|
138.10
|
139.50
|
134.00
|
134.00
|
136.16
|
54.58
|
581,900
|
|
|
1/26/2022
|
-5.70 / -3.95%
|
145.90
|
147.00
|
138.30
|
138.50
|
141.90
|
56.41
|
607,900
|
|
|
1/25/2022
|
+4.20 / +3.00%
|
137.50
|
144.20
|
137.50
|
144.20
|
140.84
|
58.73
|
582,700
|
|
|
1/24/2022
|
-8.00 / -5.41%
|
148.00
|
148.00
|
138.60
|
140.00
|
141.42
|
57.02
|
608,200
|
|
|
1/21/2022
|
+0.20 / +0.14%
|
151.50
|
151.90
|
147.00
|
148.00
|
149.44
|
60.28
|
719,100
|
|
|
1/20/2022
|
+9.60 / +6.95%
|
147.80
|
147.80
|
145.00
|
147.80
|
147.34
|
60.20
|
758,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|