|
|
Closing price on 7/3/2024
|
|
| Open |
123.40 |
| High |
126.50 |
| Low |
122.90 |
| Volume |
2,961,700 |
| Split-adjusted Price |
121.49 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+1.50 / +1.22%
|
123.40
|
126.50
|
122.90
|
124.80
|
124.83
|
121.49
|
2,961,700
|
|
|
7/2/2024
|
+1.30 / +1.07%
|
122.00
|
123.60
|
120.50
|
123.30
|
122.80
|
120.03
|
1,192,200
|
|
|
7/1/2024
|
-0.50 / -0.41%
|
122.00
|
122.60
|
120.10
|
122.00
|
120.87
|
118.76
|
2,813,000
|
|
|
6/28/2024
|
-1.30 / -1.05%
|
124.00
|
124.30
|
120.00
|
122.50
|
122.09
|
119.25
|
3,955,600
|
|
|
6/27/2024
|
-1.20 / -0.96%
|
124.20
|
125.00
|
123.10
|
123.80
|
123.73
|
120.51
|
1,688,000
|
|
|
6/26/2024
|
+0.30 / +0.24%
|
125.00
|
125.30
|
122.00
|
125.00
|
123.50
|
121.68
|
3,667,000
|
|
|
6/25/2024
|
+0.10 / +0.08%
|
124.50
|
125.50
|
123.00
|
124.70
|
124.12
|
121.39
|
2,915,600
|
|
|
6/24/2024
|
-7.20 / -5.46%
|
132.00
|
132.00
|
124.50
|
124.60
|
126.55
|
121.29
|
8,899,700
|
|
|
6/21/2024
|
+1.80 / +1.38%
|
130.70
|
134.00
|
130.60
|
131.80
|
132.32
|
128.30
|
4,319,900
|
|
|
6/20/2024
|
+1.80 / +1.40%
|
128.30
|
132.50
|
128.30
|
130.00
|
130.11
|
126.55
|
5,006,400
|
|
|
6/19/2024
|
-1.80 / -1.38%
|
131.50
|
132.00
|
127.70
|
128.20
|
129.30
|
124.80
|
3,762,700
|
|
|
6/18/2024
|
+8.50 / +7.00%
|
121.60
|
130.00
|
121.00
|
130.00
|
127.30
|
126.55
|
13,590,200
|
|
|
6/17/2024
|
-0.20 / -0.16%
|
121.70
|
122.40
|
120.30
|
121.50
|
121.05
|
118.27
|
2,212,500
|
|
|
6/14/2024
|
-1.60 / -1.30%
|
123.30
|
123.60
|
121.70
|
121.70
|
122.18
|
118.47
|
2,935,800
|
|
|
6/13/2024
|
+0.10 / +0.08%
|
123.40
|
123.70
|
122.10
|
123.30
|
122.66
|
120.03
|
1,950,000
|
|
|
6/12/2024
|
+1.20 / +0.98%
|
122.00
|
123.20
|
121.70
|
123.20
|
122.31
|
119.93
|
1,767,300
|
|
|
6/11/2024
|
+0.50 / +0.41%
|
121.80
|
123.70
|
121.50
|
122.00
|
122.48
|
118.76
|
2,775,100
|
|
|
6/10/2024
|
-0.30 / -0.25%
|
121.80
|
122.40
|
121.00
|
121.50
|
121.72
|
118.27
|
1,531,800
|
|
|
6/7/2024
|
+0.90 / +0.74%
|
120.70
|
123.00
|
120.60
|
121.80
|
121.62
|
118.57
|
1,947,000
|
|
|
6/6/2024
|
-2.10 / -1.71%
|
123.60
|
123.60
|
120.50
|
120.90
|
121.61
|
117.69
|
5,438,300
|
|
|
6/5/2024
|
-1.00 / -0.81%
|
124.00
|
125.10
|
122.70
|
123.00
|
123.57
|
119.73
|
3,244,200
|
|
|
6/4/2024
|
-1.40 / -1.12%
|
126.00
|
126.00
|
123.60
|
124.00
|
124.15
|
120.71
|
3,110,300
|
|
|
6/3/2024
|
-0.60 / -0.48%
|
125.10
|
126.50
|
121.50
|
125.40
|
124.17
|
122.07
|
6,368,800
|
|
|
5/31/2024
|
+1.00 / +0.80%
|
125.00
|
127.00
|
123.90
|
126.00
|
125.81
|
122.65
|
2,222,200
|
|
|
5/30/2024
|
-1.60 / -1.26%
|
125.20
|
125.70
|
122.50
|
125.00
|
124.13
|
121.68
|
4,169,800
|
|
|
5/29/2024
|
-0.30 / -0.24%
|
127.10
|
130.50
|
125.50
|
126.60
|
127.54
|
123.24
|
3,962,300
|
|
|
5/28/2024
|
+0.60 / +0.48%
|
126.50
|
128.00
|
125.50
|
126.90
|
126.50
|
123.53
|
2,316,900
|
|
|
5/27/2024
|
-0.70 / -0.55%
|
126.10
|
127.00
|
124.20
|
126.30
|
125.37
|
122.95
|
2,671,100
|
|
|
5/24/2024
|
-0.60 / -0.47%
|
127.50
|
131.50
|
125.00
|
127.00
|
128.84
|
123.63
|
7,236,900
|
|
|
5/23/2024
|
+1.70 / +1.35%
|
125.50
|
128.90
|
124.80
|
127.60
|
127.44
|
124.21
|
3,351,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|