|
Closing price on 1/5/2022
|
|
| Open |
126.00 |
| High |
129.00 |
| Low |
124.10 |
| Volume |
247,400 |
| Split-adjusted Price |
51.66 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-1.50 / -1.19%
|
126.00
|
129.00
|
124.10
|
125.00
|
125.23
|
51.66
|
247,400
|
|
|
1/4/2022
|
+2.60 / +2.10%
|
124.10
|
128.10
|
123.10
|
126.50
|
125.46
|
52.28
|
412,600
|
|
|
12/31/2021
|
-0.30 / -0.24%
|
124.20
|
127.00
|
123.00
|
123.90
|
124.13
|
51.20
|
329,000
|
|
|
12/30/2021
|
-2.70 / -2.13%
|
127.00
|
127.20
|
123.80
|
124.20
|
124.89
|
51.33
|
394,100
|
|
|
12/29/2021
|
-2.10 / -1.63%
|
129.10
|
129.70
|
126.00
|
126.90
|
127.64
|
52.44
|
194,400
|
|
|
12/28/2021
|
-0.80 / -0.62%
|
131.10
|
132.00
|
128.00
|
129.00
|
129.63
|
53.31
|
318,800
|
|
|
12/27/2021
|
+8.30 / +6.83%
|
121.60
|
130.00
|
121.50
|
129.80
|
128.16
|
53.64
|
992,800
|
|
|
12/24/2021
|
+3.40 / +2.88%
|
120.50
|
122.00
|
118.90
|
121.50
|
120.64
|
50.21
|
283,000
|
|
|
12/23/2021
|
-2.90 / -2.40%
|
121.00
|
124.00
|
118.00
|
118.10
|
120.29
|
48.80
|
655,200
|
|
|
12/22/2021
|
-1.20 / -0.98%
|
122.20
|
123.00
|
120.50
|
121.00
|
121.65
|
50.00
|
351,600
|
|
|
12/21/2021
|
-1.60 / -1.29%
|
123.50
|
124.00
|
122.10
|
122.20
|
122.63
|
50.50
|
264,300
|
|
|
12/20/2021
|
-1.10 / -0.88%
|
125.00
|
125.00
|
122.20
|
123.80
|
122.98
|
51.16
|
275,600
|
|
|
12/17/2021
|
+2.20 / +1.79%
|
121.50
|
124.90
|
121.50
|
124.90
|
123.36
|
51.61
|
255,700
|
|
|
12/16/2021
|
-0.90 / -0.73%
|
124.90
|
124.90
|
122.50
|
122.70
|
123.28
|
50.71
|
335,300
|
|
|
12/15/2021
|
-0.10 / -0.08%
|
123.00
|
126.80
|
121.80
|
123.60
|
124.18
|
51.08
|
277,000
|
|
|
12/14/2021
|
-3.30 / -2.60%
|
126.00
|
126.00
|
123.60
|
123.70
|
124.82
|
51.12
|
524,400
|
|
|
12/13/2021
|
-2.00 / -1.55%
|
129.90
|
130.50
|
127.00
|
127.00
|
128.18
|
52.48
|
400,800
|
|
|
12/10/2021
|
-1.40 / -1.07%
|
130.40
|
130.40
|
127.00
|
129.00
|
128.52
|
53.31
|
192,700
|
|
|
12/9/2021
|
+4.30 / +3.41%
|
126.10
|
130.50
|
125.00
|
130.40
|
128.63
|
53.89
|
547,200
|
|
|
12/8/2021
|
-3.10 / -2.40%
|
131.90
|
132.00
|
126.00
|
126.10
|
128.55
|
52.11
|
533,200
|
|
|
12/7/2021
|
+8.20 / +6.78%
|
121.10
|
129.40
|
121.10
|
129.20
|
126.32
|
53.39
|
669,800
|
|
|
12/6/2021
|
-2.60 / -2.10%
|
124.00
|
124.30
|
119.40
|
121.00
|
121.34
|
50.00
|
635,500
|
|
|
12/3/2021
|
-4.40 / -3.44%
|
130.00
|
130.00
|
123.60
|
123.60
|
125.58
|
51.08
|
547,700
|
|
|
12/2/2021
|
-2.00 / -1.54%
|
133.50
|
133.50
|
127.80
|
128.00
|
129.02
|
52.90
|
255,400
|
|
|
12/1/2021
|
+1.00 / +0.78%
|
128.00
|
130.00
|
124.90
|
130.00
|
126.46
|
53.72
|
661,200
|
|
|
11/30/2021
|
-6.90 / -5.08%
|
138.00
|
138.00
|
129.00
|
129.00
|
132.52
|
53.31
|
675,100
|
|
|
11/29/2021
|
+1.40 / +1.04%
|
131.50
|
136.50
|
131.50
|
135.90
|
133.82
|
56.16
|
547,900
|
|
|
11/26/2021
|
-1.90 / -1.39%
|
138.00
|
139.00
|
134.30
|
134.50
|
135.65
|
55.58
|
600,400
|
|
|
11/25/2021
|
-0.90 / -0.66%
|
136.00
|
138.00
|
134.30
|
136.40
|
135.38
|
56.37
|
486,700
|
|
|
11/24/2021
|
+2.80 / +2.08%
|
135.00
|
140.00
|
130.00
|
137.30
|
135.59
|
56.74
|
607,600
|
|
|