|
|
Closing price on 5/4/2022
|
|
| Open |
138.90 |
| High |
139.50 |
| Low |
135.40 |
| Volume |
577,000 |
| Split-adjusted Price |
56.45 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-2.40 / -1.73%
|
138.90
|
139.50
|
135.40
|
136.60
|
137.39
|
56.45
|
577,000
|
|
|
4/29/2022
|
+4.00 / +2.96%
|
136.00
|
141.00
|
134.90
|
139.00
|
138.43
|
57.44
|
879,100
|
|
|
4/28/2022
|
+0.90 / +0.67%
|
136.80
|
137.50
|
133.00
|
135.00
|
134.98
|
55.79
|
369,100
|
|
|
4/27/2022
|
+4.10 / +3.15%
|
128.00
|
136.70
|
126.50
|
134.10
|
129.54
|
55.42
|
425,200
|
|
|
4/26/2022
|
-2.00 / -1.52%
|
122.80
|
133.60
|
122.80
|
130.00
|
124.97
|
53.72
|
1,423,800
|
|
|
4/25/2022
|
-9.90 / -6.98%
|
138.30
|
142.00
|
132.00
|
132.00
|
134.06
|
54.55
|
1,002,500
|
|
|
4/22/2022
|
-10.60 / -6.95%
|
153.00
|
154.40
|
141.90
|
141.90
|
143.60
|
58.64
|
1,538,800
|
|
|
4/21/2022
|
+4.50 / +3.04%
|
145.10
|
155.00
|
137.70
|
152.50
|
145.71
|
63.02
|
1,196,000
|
|
|
4/20/2022
|
-10.00 / -6.33%
|
157.60
|
157.60
|
148.00
|
148.00
|
152.52
|
61.16
|
957,300
|
|
|
4/19/2022
|
+2.50 / +1.61%
|
155.80
|
164.00
|
155.50
|
158.00
|
159.33
|
65.29
|
751,700
|
|
|
4/18/2022
|
+10.10 / +6.95%
|
144.50
|
155.50
|
144.00
|
155.50
|
153.86
|
64.26
|
2,226,700
|
|
|
4/15/2022
|
+0.70 / +0.48%
|
144.80
|
149.50
|
143.00
|
145.40
|
146.09
|
60.09
|
578,900
|
|
|
4/14/2022
|
+6.90 / +5.01%
|
138.60
|
147.40
|
137.00
|
144.70
|
144.44
|
59.80
|
1,176,100
|
|
|
4/13/2022
|
+5.00 / +3.77%
|
133.00
|
138.50
|
132.20
|
137.80
|
134.27
|
56.95
|
670,700
|
|
|
4/12/2022
|
-4.70 / -3.42%
|
137.90
|
137.90
|
131.20
|
132.80
|
133.90
|
54.88
|
489,200
|
|
|
4/8/2022
|
+0.30 / +0.22%
|
135.00
|
140.10
|
131.20
|
137.50
|
136.00
|
56.82
|
793,400
|
|
|
4/7/2022
|
-10.30 / -6.98%
|
149.10
|
149.80
|
137.20
|
137.20
|
139.30
|
56.70
|
2,798,100
|
|
|
4/6/2022
|
+0.90 / +0.61%
|
146.00
|
151.00
|
145.50
|
147.50
|
148.25
|
60.95
|
724,000
|
|
|
4/5/2022
|
0.00 / 0.00%
|
145.30
|
149.00
|
143.10
|
146.60
|
146.81
|
60.58
|
409,400
|
|
|
4/4/2022
|
-0.80 / -0.54%
|
147.50
|
153.00
|
146.60
|
146.60
|
150.14
|
60.58
|
785,500
|
|
|
4/1/2022
|
+5.40 / +3.80%
|
141.50
|
148.00
|
140.50
|
147.40
|
145.11
|
60.91
|
675,200
|
|
|
3/31/2022
|
-4.20 / -2.87%
|
146.20
|
149.00
|
142.00
|
142.00
|
144.56
|
58.68
|
494,100
|
|
|
3/30/2022
|
+4.20 / +2.96%
|
141.50
|
146.50
|
141.00
|
146.20
|
143.91
|
60.42
|
1,105,200
|
|
|
3/29/2022
|
-6.00 / -4.05%
|
146.50
|
148.00
|
140.90
|
142.00
|
143.11
|
58.68
|
1,143,000
|
|
|
3/28/2022
|
+6.20 / +4.37%
|
142.00
|
149.40
|
142.00
|
148.00
|
145.93
|
61.16
|
860,200
|
|
|
3/25/2022
|
+9.20 / +6.94%
|
134.00
|
141.80
|
132.50
|
141.80
|
139.26
|
58.60
|
1,350,400
|
|
|
3/24/2022
|
+0.90 / +0.68%
|
132.50
|
137.90
|
131.70
|
132.60
|
135.09
|
54.80
|
706,600
|
|
|
3/23/2022
|
+8.60 / +6.99%
|
122.80
|
131.70
|
122.00
|
131.70
|
130.05
|
54.42
|
1,348,300
|
|
|
3/22/2022
|
-3.40 / -2.69%
|
126.00
|
126.50
|
122.00
|
123.10
|
123.79
|
50.87
|
540,300
|
|
|
3/21/2022
|
+1.90 / +1.52%
|
124.20
|
127.50
|
123.00
|
126.50
|
125.61
|
52.28
|
497,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|