|
Closing price on 6/3/2022
|
|
| Open |
129.60 |
| High |
130.90 |
| Low |
126.00 |
| Volume |
530,400 |
| Split-adjusted Price |
53.23 |
|
|
DGW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-2.10 / -1.60%
|
129.60
|
130.90
|
126.00
|
128.80
|
128.05
|
53.23
|
530,400
|
|
|
6/2/2022
|
+2.50 / +1.95%
|
132.00
|
133.40
|
128.30
|
130.90
|
131.62
|
54.09
|
646,800
|
|
|
6/1/2022
|
+0.40 / +0.31%
|
128.00
|
128.50
|
125.30
|
128.40
|
127.20
|
53.06
|
411,400
|
|
|
5/31/2022
|
+1.00 / +0.79%
|
125.10
|
128.00
|
124.00
|
128.00
|
126.32
|
52.90
|
513,400
|
|
|
5/30/2022
|
0.00 / 0.00%
|
127.00
|
128.00
|
123.60
|
127.00
|
125.34
|
52.48
|
474,400
|
|
|
5/27/2022
|
+5.10 / +4.18%
|
122.00
|
128.40
|
120.80
|
127.00
|
125.35
|
52.48
|
696,400
|
|
|
5/26/2022
|
+2.10 / +1.75%
|
123.00
|
124.50
|
120.00
|
121.90
|
122.19
|
50.38
|
486,300
|
|
|
5/25/2022
|
+7.80 / +6.96%
|
114.80
|
119.80
|
112.80
|
119.80
|
116.52
|
49.51
|
514,800
|
|
|
5/24/2022
|
+3.80 / +3.51%
|
108.30
|
112.00
|
106.00
|
112.00
|
108.95
|
46.28
|
751,400
|
|
|
5/23/2022
|
+0.20 / +0.19%
|
108.50
|
110.80
|
106.00
|
108.20
|
108.12
|
44.71
|
721,100
|
|
|
5/20/2022
|
+1.10 / +1.03%
|
106.80
|
110.80
|
105.00
|
108.00
|
107.85
|
44.63
|
544,800
|
|
|
5/19/2022
|
+0.30 / +0.28%
|
102.00
|
109.30
|
102.00
|
106.90
|
106.00
|
44.18
|
525,100
|
|
|
5/18/2022
|
+6.90 / +6.92%
|
105.40
|
106.60
|
102.50
|
106.60
|
105.21
|
44.05
|
510,300
|
|
|
5/17/2022
|
+6.50 / +6.97%
|
92.00
|
99.70
|
88.00
|
99.70
|
94.17
|
41.20
|
545,700
|
|
|
5/16/2022
|
-7.00 / -6.99%
|
103.00
|
103.50
|
93.20
|
93.20
|
95.33
|
38.51
|
1,147,700
|
|
|
5/13/2022
|
-7.50 / -6.96%
|
103.00
|
107.00
|
100.20
|
100.20
|
101.09
|
41.41
|
742,000
|
|
|
5/12/2022
|
-8.10 / -6.99%
|
115.00
|
115.80
|
107.70
|
107.70
|
110.18
|
44.51
|
540,600
|
|
|
5/11/2022
|
-1.20 / -1.03%
|
118.00
|
121.00
|
112.60
|
115.80
|
116.92
|
47.85
|
424,100
|
|
|
5/10/2022
|
+1.10 / +0.95%
|
109.00
|
117.00
|
107.90
|
117.00
|
112.69
|
48.35
|
996,500
|
|
|
5/9/2022
|
-8.70 / -6.98%
|
123.50
|
123.50
|
115.90
|
115.90
|
116.89
|
47.90
|
1,211,300
|
|
|
5/6/2022
|
-9.30 / -6.95%
|
129.00
|
131.10
|
124.60
|
124.60
|
127.86
|
51.49
|
1,155,800
|
|
|
5/5/2022
|
-2.70 / -1.98%
|
138.00
|
138.50
|
130.00
|
133.90
|
135.05
|
55.33
|
724,700
|
|
|
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
|
|
|