|
|
Closing price on 7/30/2024
|
|
| Open |
113.00 |
| High |
113.00 |
| Low |
110.00 |
| Volume |
1,722,200 |
| Split-adjusted Price |
109.42 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.60 / -0.53%
|
113.00
|
113.00
|
110.00
|
112.40
|
111.46
|
109.42
|
1,722,200
|
|
|
7/29/2024
|
-0.20 / -0.18%
|
114.00
|
114.40
|
112.70
|
113.00
|
113.39
|
110.00
|
1,096,300
|
|
|
7/26/2024
|
+2.20 / +1.98%
|
111.40
|
113.90
|
111.00
|
113.20
|
112.47
|
110.19
|
2,595,600
|
|
|
7/25/2024
|
+1.00 / +0.91%
|
109.70
|
111.00
|
108.70
|
111.00
|
109.90
|
108.05
|
1,170,900
|
|
|
7/24/2024
|
+1.60 / +1.48%
|
106.50
|
112.40
|
106.50
|
110.00
|
109.51
|
107.08
|
3,113,200
|
|
|
7/23/2024
|
-5.60 / -4.91%
|
114.00
|
115.20
|
107.00
|
108.40
|
109.99
|
105.52
|
5,575,700
|
|
|
7/22/2024
|
-7.30 / -6.02%
|
121.30
|
121.30
|
113.20
|
114.00
|
115.25
|
110.97
|
6,234,700
|
|
|
7/19/2024
|
-1.70 / -1.38%
|
122.60
|
123.00
|
121.30
|
121.30
|
121.69
|
118.08
|
1,380,700
|
|
|
7/18/2024
|
-0.80 / -0.65%
|
122.70
|
123.00
|
120.70
|
123.00
|
121.74
|
119.73
|
2,525,200
|
|
|
7/17/2024
|
-1.60 / -1.28%
|
125.40
|
125.70
|
120.40
|
123.80
|
123.05
|
120.51
|
3,787,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
125.40
|
125.90
|
123.80
|
125.40
|
124.94
|
122.07
|
1,672,900
|
|
|
7/15/2024
|
-0.10 / -0.08%
|
126.00
|
127.60
|
125.00
|
125.40
|
125.93
|
122.07
|
1,704,000
|
|
|
7/12/2024
|
-0.70 / -0.55%
|
125.50
|
126.50
|
124.80
|
125.50
|
125.42
|
122.17
|
1,505,600
|
|
|
7/11/2024
|
-0.30 / -0.24%
|
127.00
|
127.50
|
125.30
|
126.20
|
125.86
|
122.85
|
1,841,300
|
|
|
7/10/2024
|
-1.50 / -1.17%
|
128.00
|
129.80
|
125.30
|
126.50
|
127.54
|
123.14
|
3,313,100
|
|
|
7/9/2024
|
+0.70 / +0.55%
|
128.20
|
129.50
|
126.80
|
128.00
|
127.82
|
124.60
|
2,412,800
|
|
|
7/8/2024
|
+2.30 / +1.84%
|
126.50
|
129.30
|
124.90
|
127.30
|
127.13
|
123.92
|
3,986,800
|
|
|
7/5/2024
|
0.00 / 0.00%
|
125.80
|
126.30
|
123.90
|
125.00
|
125.02
|
121.68
|
1,976,200
|
|
|
7/4/2024
|
+0.20 / +0.16%
|
125.30
|
126.30
|
123.90
|
125.00
|
124.99
|
121.68
|
1,750,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|