|
Closing price on 12/23/2021
|
|
| Open |
121.00 |
| High |
124.00 |
| Low |
118.00 |
| Volume |
655,200 |
| Split-adjusted Price |
48.80 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
-5.50 / -3.93%
|
136.40
|
137.90
|
134.00
|
134.50
|
135.18
|
55.58
|
692,600
|
|
|
11/22/2021
|
+4.00 / +2.94%
|
136.00
|
141.00
|
136.00
|
140.00
|
138.52
|
57.85
|
867,600
|
|
|
11/19/2021
|
+5.00 / +3.82%
|
132.50
|
136.00
|
129.00
|
136.00
|
133.02
|
56.20
|
1,209,300
|
|
|
11/18/2021
|
+6.10 / +4.88%
|
127.00
|
131.00
|
125.20
|
131.00
|
128.00
|
54.14
|
1,095,400
|
|
|
11/17/2021
|
-0.60 / -0.48%
|
127.00
|
127.00
|
121.00
|
124.90
|
124.95
|
51.61
|
808,200
|
|
|
11/16/2021
|
+6.00 / +5.02%
|
123.00
|
126.50
|
121.10
|
125.50
|
124.58
|
51.86
|
1,236,300
|
|
|
11/15/2021
|
+7.80 / +6.98%
|
112.50
|
119.50
|
111.30
|
119.50
|
116.67
|
49.38
|
2,537,000
|
|
|
11/12/2021
|
+2.10 / +1.92%
|
109.20
|
112.50
|
109.20
|
111.70
|
111.24
|
46.16
|
582,000
|
|
|